Dark

SOFI20260717C32
SOFI Jul 17 2026 32.00 Call (SOFI260717C00032000)
option OPRA

EOD

Jul 2, 2026

0.0500+400.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,711	0.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	-66.667%	5	1,711	+400.000%
2026-06-25	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,716	+66.667%
2026-06-24	0.0100	0.0200	0.0100	0.0100	-66.667%	147	1,716	+400.000%
2026-06-23	0.0200	0.0300	0.0200	0.0300	0.000%	3	1,639	+66.667%
2026-06-22	0.0300	0.0300	0.0300	0.0300	0.000%	51	1,639	+66.667%
2026-06-17	0.0300	0.0300	0.0300	0.0300	+200.000%	17	1,652	+66.667%
2026-06-16	0.0100	0.0100	0.0100	0.0100	-50.000%	271	1,652	+400.000%
2026-06-15	0.0200	0.0300	0.0200	0.0200	-50.000%	139	1,699	+150.000%
2026-06-12	0.0300	0.0400	0.0200	0.0400	+33.333%	3	1,699	+25.000%
2026-06-11	0.0200	0.0500	0.0200	0.0300	0.000%	11	1,699	+66.667%
2026-06-09	0.0300	0.0400	0.0300	0.0300	-50.000%	9	1,703	+66.667%
2026-06-08	0.0600	0.0600	0.0600	0.0600	+20.000%	70	1,707	-16.667%
2026-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,777	0.000%
2026-06-04	0.0500	0.0700	0.0300	0.0500	-16.667%	16	1,777	0.000%
2026-06-03	0.0600	0.0600	0.0600	0.0600	-33.333%	10	1,777	-16.667%
2026-06-01	0.0800	0.1300	0.0800	0.0900	0.000%	288	1,773	-44.444%
2026-05-29	0.0700	0.1000	0.0700	0.0900	+80.000%	68	1,588	-44.444%
2026-05-28	0.0500	0.0600	0.0500	0.0500	-16.667%	23	1,551	0.000%
2026-05-27	0.0500	0.0600	0.0500	0.0600	0.000%	36	1,534	-16.667%
2026-05-26	0.0500	0.0600	0.0500	0.0600	+20.000%	245	1,508	-16.667%
2026-05-22	0.1000	0.1000	0.0500	0.0500	-28.571%	41	1,421	0.000%
2026-05-21	0.0600	0.0800	0.0500	0.0700	+16.667%	26	1,426	-28.571%
2026-05-20	0.0600	0.0800	0.0600	0.0600	0.000%	368	1,426	-16.667%
2026-05-19	0.1100	0.1100	0.0500	0.0600	0.000%	143	1,147	-16.667%
2026-05-18	0.0500	0.1000	0.0500	0.0600	-25.000%	23	1,147	-16.667%
2026-05-15	0.0700	0.0900	0.0500	0.0800	+60.000%	25	1,147	-37.500%
2026-05-14	0.0600	0.0600	0.0500	0.0500	-16.667%	78	1,064	0.000%
2026-05-13	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,127	-16.667%
2026-05-12	0.0600	0.0600	0.0600	0.0600	-53.846%	15	1,127	-16.667%
2026-05-11	0.1300	0.1300	0.1300	0.1300	+62.500%	1	1,127	-61.538%
2026-05-08	0.0700	0.0800	0.0700	0.0800	+33.333%	9	1,123	-37.500%
2026-05-07	0.0600	0.0600	0.0600	0.0600	-14.286%	6	1,123	-16.667%
2026-05-06	0.0800	0.0800	0.0600	0.0700	0.000%	37	1,129	-28.571%
2026-05-05	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,117	-28.571%
2026-05-04	0.0700	0.0800	0.0700	0.0800	-11.111%	39	1,117	-37.500%
2026-05-01	0.0600	0.1000	0.0600	0.0900	0.000%	10	1,144	-44.444%
2026-04-30	0.1000	0.1000	0.0900	0.0900	-10.000%	17	1,144	-44.444%
2026-04-29	0.1000	0.1300	0.0900	0.1000	-33.333%	15	1,130	-50.000%
2026-04-28	0.1600	0.1600	0.1500	0.1500	-16.667%	16	1,120	-66.667%
2026-04-27	0.1800	0.1800	0.1800	0.1800	+20.000%	12	1,116	-72.222%
2026-04-24	0.1700	0.1700	0.1500	0.1500	-6.250%	12	1,128	-66.667%
2026-04-23	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,118	-68.750%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-23.810%	2	1,118	-68.750%
2026-04-21	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,116	-76.190%
2026-04-20	0.2100	0.2100	0.2100	0.2100	-22.222%	1	1,116	-76.190%
2026-04-17	0.2100	0.3000	0.2100	0.2700	+17.391%	310	1,115	-81.481%
2026-04-16	0.2000	0.2500	0.2000	0.2300	+15.000%	33	839	-78.261%
2026-04-15	0.1900	0.2000	0.1900	0.2000	+42.857%	2	820	-75.000%
2026-04-14	0.1400	0.1400	0.1400	0.1400	+40.000%	41	821	-64.286%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-9.091%	2	783	-50.000%
2026-04-08	0.0100	0.1100	0.0100	0.1100	+22.222%	2	784	-54.545%
2026-04-06	0.0900	0.0900	0.0900	0.0900	-10.000%	1	785	-44.444%
2026-04-01	0.0900	0.1000	0.0900	0.1000	-16.667%	6	785	-50.000%
2026-03-31	0.1300	0.1300	0.0900	0.1200	0.000%	45	787	-58.333%
2026-03-30	0.1200	0.1200	0.1200	0.1200	0.000%	5	808	-58.333%
2026-03-27	0.1200	0.1300	0.1200	0.1200	-25.000%	25	808	-58.333%
2026-03-25	0.1700	0.1700	0.1600	0.1600	+6.667%	2	789	-68.750%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-11.765%	2	790	-66.667%
2026-03-23	0.1900	0.1900	0.1700	0.1700	-15.000%	2	790	-70.588%
2026-03-20	0.1800	0.2000	0.1800	0.2000	+5.263%	3	790	-75.000%
2026-03-19	0.1900	0.1900	0.1900	0.1900	-5.000%	2	790	-73.684%
2026-03-18	0.2200	0.2300	0.2000	0.2000	-4.762%	39	790	-75.000%
2026-03-17	0.2400	0.2700	0.1300	0.2100	-19.231%	101	799	-76.190%
2026-03-16	0.2600	0.2600	0.2600	0.2600	-3.704%	10	763	-80.769%
2026-03-13	0.2800	0.2800	0.2700	0.2700	-10.000%	21	753	-81.481%
2026-03-12	0.3700	0.3700	0.2900	0.3000	-6.250%	5	764	-83.333%
2026-03-11	0.3200	0.3200	0.3200	0.3200	-15.789%	12	759	-84.375%
2026-03-09	0.3800	0.3800	0.3700	0.3800	-11.628%	7	748	-86.842%
2026-03-05	0.4300	0.4400	0.4200	0.4300	+13.158%	16	742	-88.372%
2026-03-04	0.4600	0.4600	0.3800	0.3800	-5.000%	2	727	-86.842%
2026-03-03	0.3700	0.4300	0.3700	0.4000	+14.286%	22	726	-87.500%
2026-03-02	0.3300	0.3500	0.3300	0.3500	+2.941%	8	704	-85.714%
2026-02-27	0.3100	0.3500	0.3100	0.3400	-22.727%	50	704	-85.294%
2026-02-26	0.4800	0.4800	0.4300	0.4400	-2.222%	15	689	-88.636%
2026-02-25	0.4100	0.4500	0.4100	0.4500	+9.756%	52	639	-88.889%
2026-02-24	0.4500	0.4500	0.3900	0.4100	+5.128%	12	639	-87.805%
2026-02-23	0.4000	0.4100	0.3800	0.3900	-17.021%	58	638	-87.179%
2026-02-20	0.4800	0.5100	0.3900	0.4700	-14.545%	221	642	-89.362%
2026-02-19	0.5500	0.5500	0.5000	0.5500	-6.780%	5	632	-90.909%
2026-02-18	0.6000	0.6000	0.5900	0.5900	-3.279%	21	632	-91.525%
2026-02-17	0.6200	0.6200	0.5900	0.6100	-6.154%	5	631	-91.803%
2026-02-13	0.6400	0.6800	0.6400	0.6500	-2.985%	71	581	-92.308%
2026-02-12	0.7700	0.7700	0.6700	0.6700	-15.190%	109	581	-92.537%
2026-02-11	0.8800	0.8800	0.7400	0.7900	-16.842%	14	574	-93.671%
2026-02-10	1.0300	1.0400	0.9500	0.9500	+2.151%	10	573	-94.737%
2026-02-09	0.9300	0.9900	0.9100	0.9300	+4.494%	15	567	-94.624%
2026-02-06	0.8200	0.9500	0.8200	0.8900	+18.667%	76	559	-94.382%
2026-02-05	0.7000	0.7500	0.7000	0.7500	-20.213%	22	588	-93.333%
2026-02-04	1.0000	1.0000	0.9400	0.9400	-6.931%	41	585	-94.681%
2026-02-03	1.3500	1.3500	0.9400	1.0100	-6.481%	20	586	-95.050%
2026-02-02	1.2200	1.2700	1.0800	1.0800	-18.797%	24	573	-95.370%
2026-01-30	1.7000	1.7100	1.3300	1.3300	-33.500%	160	571	-96.241%
2026-01-29	2.1500	2.1500	1.9100	2.0000	-2.913%	51	473	-97.500%
2026-01-28	2.2300	2.2300	2.0500	2.0600	-10.435%	4	462	-97.573%
2026-01-27	2.4400	2.4400	2.2600	2.3000	-5.738%	59	460	-97.826%
2026-01-26	2.5200	2.5200	2.3900	2.4400	-1.613%	14	427	-97.951%
2026-01-23	2.5200	2.5200	2.4800	2.4800	+0.813%	7	435	-97.984%
2026-01-21	2.5000	2.5000	2.4600	2.4600	-11.828%	3	440	-97.967%
2026-01-20	2.5400	2.7900	2.5400	2.7900	+1.455%	7	438	-98.208%
2026-01-16	2.9000	3.0000	2.7500	2.7500	-14.063%	55	391	-98.182%
2026-01-15	3.2000	3.2000	3.2000	3.2000	+6.312%	65	391	-98.438%
2026-01-14	2.8100	3.0100	2.8000	3.0100	+0.333%	43	445	-98.339%
2026-01-13	2.9900	3.0000	2.9900	3.0000	-1.639%	7	445	-98.333%
2026-01-12	3.0400	3.1800	2.9300	3.0500	-15.278%	7	444	-98.361%
2026-01-08	3.3100	3.7000	3.3100	3.6000	+9.091%	26	445	-98.611%
2026-01-07	3.2400	3.3000	3.2400	3.3000	-1.493%	36	434	-98.485%
2026-01-06	3.7000	3.7000	3.1500	3.3500	-25.223%	17	452	-98.507%
2026-01-05	3.7500	4.4800	3.7500	4.4800	+34.940%	27	447	-98.884%
2026-01-02	3.4000	3.4000	3.3200	3.3200	+4.075%	5	447	-98.494%
2025-12-30	3.1100	3.2000	3.1100	3.1900	-0.313%	203	446	-98.433%
2025-12-29	3.2700	3.2700	3.2000	3.2000	-9.605%	4	246	-98.438%
2025-12-24	3.5400	3.5400	3.5400	3.5400	0.000%	20	225	-98.588%
2025-12-23	3.4000	3.5500	3.4000	3.5400	-0.282%	6	225	-98.588%
2025-12-22	3.5500	3.5500	3.5500	3.5500	+1.429%	3	225	-98.592%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+15.894%	2	225	-98.571%
2025-12-17	3.4500	3.4500	3.0200	3.0200	-10.914%	13	227	-98.344%
2025-12-16	3.6000	3.6000	3.3900	3.3900	+2.727%	9	230	-98.525%
2025-12-15	3.7400	3.7400	3.3000	3.3000	-16.877%	23	221	-98.485%
2025-12-12	3.9500	3.9700	3.9500	3.9700	+1.535%	2	202	-98.741%
2025-12-11	3.9100	3.9100	3.9100	3.9100	-4.634%	1	203	-98.721%
2025-12-10	3.9000	4.3400	3.9000	4.1000	+3.797%	19	203	-98.780%
2025-12-09	4.3000	4.3000	3.9500	3.9500	-4.819%	82	190	-98.734%
2025-12-08	4.6500	4.6500	4.1500	4.1500	-11.702%	9	114	-98.795%
2025-12-05	4.8000	4.8500	4.7000	4.7000	-16.961%	22	109	-98.936%
2025-12-04	5.5000	5.6600	5.4900	5.6600	-0.702%	6	87	-99.117%
2025-12-03	5.7000	5.9000	5.7000	5.7000	-0.175%	13	88	-99.123%
2025-12-01	5.7100	5.7100	5.7100	5.7100	+1.062%	1	78	-99.124%
2025-11-26	5.4000	5.6500	5.4000	5.6500	+8.654%	5	72	-99.115%
2025-11-25	4.6000	5.2000	4.6000	5.2000	+9.705%	66	72	-99.038%
2025-11-24	4.2500	4.7400	4.2500	4.7400	+16.462%	8	16	-98.945%
2025-11-21	4.4500	4.4500	4.0700	4.0700	0.000%	12	12	-98.771%

.dark-mode .GWqHzn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWqHzn{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C32SOFI Jul 17 2026 32.00 Call (SOFI260717C00032000)option OPRA

SOFI20260717C32
SOFI Jul 17 2026 32.00 Call (SOFI260717C00032000)
option OPRA