Dark

SOFI20260821C27
SOFI Aug 21 2026 27.00 Call (SOFI260821C00027000)
option OPRA

EOD

Jul 9, 2026

0.1500+7.143%(+0.0100)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1300	0.1500	0.1300	0.1500	+7.143%	174	5,167	0.000%
2026-07-08	0.1500	0.1500	0.1100	0.1400	-6.667%	87	5,133	+7.143%
2026-07-07	0.1800	0.1800	0.1500	0.1500	-25.000%	598	5,142	0.000%
2026-07-06	0.1900	0.2300	0.1800	0.2000	+11.111%	172	4,683	-25.000%
2026-07-02	0.2300	0.2400	0.1600	0.1800	-14.286%	96	4,594	-16.667%
2026-07-01	0.1900	0.2300	0.1800	0.2100	+31.250%	231	4,594	-28.571%
2026-06-30	0.1900	0.1900	0.1600	0.1600	-15.789%	527	4,436	-6.250%
2026-06-29	0.2000	0.2000	0.1600	0.1900	0.000%	66	3,922	-21.053%
2026-06-26	0.1600	0.2000	0.1600	0.1900	+11.765%	115	3,933	-21.053%
2026-06-25	0.1800	0.1800	0.1700	0.1700	-29.167%	35	3,992	-11.765%
2026-06-24	0.2000	0.2600	0.2000	0.2400	+41.176%	157	3,967	-37.500%
2026-06-23	0.1700	0.1900	0.1500	0.1700	+6.250%	105	3,934	-11.765%
2026-06-22	0.2100	0.2200	0.1600	0.1600	-30.435%	77	3,896	-6.250%
2026-06-18	0.2200	0.2900	0.2200	0.2300	0.000%	102	3,800	-34.783%
2026-06-17	0.2500	0.3300	0.2300	0.2300	-11.538%	155	3,800	-34.783%
2026-06-16	0.2500	0.2700	0.1900	0.2600	+36.842%	153	3,800	-42.308%
2026-06-15	0.2100	0.2200	0.1900	0.1900	+5.556%	181	3,715	-21.053%
2026-06-12	0.1900	0.1900	0.1800	0.1800	-5.263%	87	3,715	-16.667%
2026-06-11	0.1800	0.1900	0.1600	0.1900	+5.556%	40	3,715	-21.053%
2026-06-10	0.2200	0.2600	0.1700	0.1800	-10.000%	47	3,717	-16.667%
2026-06-09	0.2000	0.2700	0.1800	0.2000	-16.667%	155	3,710	-25.000%
2026-06-08	0.2200	0.2500	0.2200	0.2400	+14.286%	72	3,694	-37.500%
2026-06-05	0.2600	0.2600	0.1900	0.2100	-34.375%	49	3,708	-28.571%
2026-06-04	0.3300	0.3300	0.3100	0.3200	+10.345%	42	3,694	-53.125%
2026-06-03	0.3200	0.3300	0.2700	0.2900	-23.684%	1,529	3,690	-48.276%
2026-06-02	0.5000	0.5000	0.3800	0.3800	-30.909%	110	4,053	-60.526%
2026-06-01	0.4600	0.5900	0.4100	0.5500	+25.000%	236	4,026	-72.727%
2026-05-29	0.4300	0.5500	0.4300	0.4400	+46.667%	281	3,922	-65.909%
2026-05-28	0.2400	0.3000	0.2300	0.3000	+30.435%	286	3,803	-50.000%
2026-05-27	0.2500	0.2800	0.2200	0.2300	0.000%	1,046	3,790	-34.783%
2026-05-26	0.2900	0.2900	0.2200	0.2300	+21.053%	36	2,760	-34.783%
2026-05-22	0.1900	0.2000	0.1900	0.1900	-5.000%	9	2,759	-21.053%
2026-05-21	0.2000	0.2000	0.1900	0.2000	-4.762%	256	2,755	-25.000%
2026-05-20	0.2100	0.2300	0.2100	0.2100	+5.000%	23	2,755	-28.571%
2026-05-19	0.2100	0.2100	0.2000	0.2000	-13.043%	529	2,771	-25.000%
2026-05-18	0.2200	0.2600	0.2100	0.2300	-4.167%	118	2,771	-34.783%
2026-05-15	0.2200	0.2900	0.2100	0.2400	-7.692%	13	2,771	-37.500%
2026-05-14	0.2100	0.2600	0.1500	0.2600	+13.043%	31	2,748	-42.308%
2026-05-13	0.2300	0.2300	0.2200	0.2300	-4.167%	43	2,754	-34.783%
2026-05-11	0.2300	0.2900	0.2300	0.2400	+4.348%	34	2,754	-37.500%
2026-05-08	0.2200	0.2600	0.2200	0.2300	0.000%	68	2,709	-34.783%
2026-05-07	0.2800	0.2900	0.2300	0.2300	-8.000%	24	2,723	-34.783%
2026-05-06	0.2600	0.2600	0.2500	0.2500	0.000%	211	2,718	-40.000%
2026-05-05	0.2800	0.2800	0.2500	0.2500	-10.714%	46	2,509	-40.000%
2026-05-04	0.3000	0.3200	0.2800	0.2800	-17.647%	90	2,497	-46.429%
2026-05-01	0.2800	0.3600	0.2800	0.3400	+17.241%	24	2,497	-55.882%
2026-04-30	0.3000	0.3200	0.2700	0.2900	-3.333%	553	2,497	-48.276%
2026-04-29	0.4500	0.4500	0.3000	0.3000	-57.143%	667	2,807	-50.000%
2026-04-28	0.7200	0.7900	0.7000	0.7000	-10.256%	41	2,839	-78.571%
2026-04-27	0.8000	0.8000	0.7200	0.7800	+13.043%	43	2,820	-80.769%
2026-04-24	0.7000	0.7000	0.6500	0.6900	+2.985%	160	2,832	-78.261%
2026-04-23	0.7500	0.7500	0.6100	0.6700	-17.284%	102	2,763	-77.612%
2026-04-22	0.8300	0.8300	0.8000	0.8100	+2.532%	76	2,774	-81.481%
2026-04-21	1.0000	1.0000	0.7800	0.7900	-15.957%	22	2,756	-81.013%
2026-04-20	0.8200	0.9500	0.8200	0.9400	-3.093%	143	2,756	-84.043%
2026-04-17	1.0500	1.1400	0.9400	0.9700	+8.989%	204	2,681	-84.536%
2026-04-16	0.9800	0.9800	0.8000	0.8900	+9.877%	154	2,595	-83.146%
2026-04-15	0.6600	0.8100	0.6400	0.8100	+39.655%	197	2,477	-81.481%
2026-04-14	0.5900	0.6000	0.5300	0.5800	+38.095%	35	2,314	-74.138%
2026-04-13	0.3900	0.4200	0.3700	0.4200	+13.514%	148	2,294	-64.286%
2026-04-10	0.3600	0.3700	0.3400	0.3700	+5.714%	43	2,179	-59.459%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-10.256%	16	2,142	-57.143%
2026-04-08	0.4900	0.4900	0.3500	0.3900	+5.405%	16	2,155	-61.538%
2026-04-07	0.3600	0.3700	0.3600	0.3700	0.000%	6	2,145	-59.459%
2026-04-06	0.4000	0.4100	0.3600	0.3700	+5.714%	46	2,141	-59.459%
2026-04-01	0.3400	0.3700	0.3400	0.3500	-10.256%	18	2,101	-57.143%
2026-03-31	0.3600	0.3900	0.3400	0.3900	+11.429%	10	2,099	-61.538%
2026-03-30	0.4300	0.4300	0.3300	0.3500	-12.500%	110	2,095	-57.143%
2026-03-27	0.4200	0.4200	0.3700	0.4000	-4.762%	67	2,074	-62.500%
2026-03-26	0.5000	0.5000	0.4200	0.4200	-28.814%	38	2,080	-64.286%
2026-03-25	0.5600	0.6100	0.5600	0.5900	+7.273%	59	2,066	-74.576%
2026-03-24	0.5400	0.5700	0.5400	0.5500	-5.172%	35	2,044	-72.727%
2026-03-23	0.5800	0.6100	0.5800	0.5800	-1.695%	92	2,040	-74.138%
2026-03-20	0.6800	0.6800	0.5900	0.5900	-4.839%	21	2,050	-74.576%
2026-03-19	0.6500	0.6500	0.5800	0.6200	-10.145%	40	2,037	-75.806%
2026-03-18	0.7200	0.8300	0.6900	0.6900	-8.000%	203	1,997	-78.261%
2026-03-17	0.8500	0.8500	0.6000	0.7500	-6.250%	110	2,065	-80.000%
2026-03-16	0.8000	0.8600	0.8000	0.8000	-4.762%	424	2,049	-81.250%
2026-03-13	0.9300	0.9600	0.8400	0.8400	-6.667%	92	2,041	-82.143%
2026-03-12	0.8900	0.9500	0.8900	0.9000	-10.891%	127	2,007	-83.333%
2026-03-11	1.0600	1.0600	0.9800	1.0100	-6.481%	100	1,934	-85.149%
2026-03-10	1.2000	1.2000	1.0200	1.0800	-5.263%	30	1,841	-86.111%
2026-03-09	1.0500	1.1500	1.0500	1.1400	-18.571%	8	1,821	-86.842%
2026-03-06	1.1900	1.4000	1.1900	1.4000	+9.375%	97	1,816	-89.286%
2026-03-05	1.1400	1.3400	1.1400	1.2800	+5.785%	68	1,903	-88.281%
2026-03-04	1.1800	1.2800	1.1800	1.2100	+0.833%	303	1,934	-87.603%
2026-03-03	1.0300	1.2200	1.0300	1.2000	+15.385%	130	1,806	-87.500%
2026-03-02	0.9600	1.0400	0.9600	1.0400	-0.952%	21	1,787	-85.577%
2026-02-27	1.0400	1.0500	0.9500	1.0500	-19.231%	658	1,790	-85.714%
2026-02-26	1.4200	1.4200	1.2700	1.3000	-6.475%	25	1,244	-88.462%
2026-02-25	1.3500	1.4000	1.3100	1.3900	+18.803%	10	1,239	-89.209%
2026-02-24	1.2500	1.2500	1.1700	1.1700	+1.739%	5	1,239	-87.179%
2026-02-23	1.1500	1.1500	1.0200	1.1500	-11.538%	39	1,236	-86.957%
2026-02-20	1.3000	1.4300	1.2400	1.3000	-3.704%	55	1,218	-88.462%
2026-02-19	1.4500	1.4900	1.3500	1.3500	-12.903%	245	1,214	-88.889%
2026-02-18	1.6900	1.6900	1.5500	1.5500	0.000%	3	1,270	-90.323%
2026-02-17	1.5600	1.6400	1.4800	1.5500	-5.488%	64	1,268	-90.323%
2026-02-13	1.7000	1.7000	1.6000	1.6400	+5.806%	100	1,142	-90.854%
2026-02-12	1.9500	1.9500	1.5500	1.5500	-17.553%	62	1,142	-90.323%
2026-02-11	1.8500	1.8800	1.8500	1.8800	-17.181%	17	1,096	-92.021%
2026-02-10	2.4000	2.4000	2.2700	2.2700	+6.075%	23	1,093	-93.392%
2026-02-09	2.1500	2.1900	2.1400	2.1400	+1.905%	5	1,097	-92.991%
2026-02-06	1.8900	2.1800	1.8900	2.1000	+27.273%	33	1,096	-92.857%
2026-02-05	1.8300	1.8700	1.6500	1.6500	-17.500%	289	1,097	-90.909%
2026-02-04	2.5500	2.5500	1.8200	2.0000	-16.667%	16	896	-92.500%
2026-02-03	2.6300	2.6300	2.2000	2.4000	-7.336%	76	896	-93.750%
2026-02-02	2.7900	2.7900	2.5500	2.5900	-7.500%	207	844	-94.208%
2026-01-30	3.9500	3.9500	2.8000	2.8000	-25.333%	182	657	-94.643%
2026-01-29	4.0300	4.1500	3.7000	3.7500	-3.846%	87	525	-96.000%
2026-01-28	4.4500	4.4500	3.9000	3.9000	-10.345%	53	440	-96.154%
2026-01-27	4.4000	4.4000	4.3500	4.3500	-5.435%	9	422	-96.552%
2026-01-26	4.8000	4.9000	4.6000	4.6000	+2.222%	61	413	-96.739%
2026-01-23	4.6000	4.6000	4.5000	4.5000	-7.216%	5	418	-96.667%
2026-01-22	4.9000	4.9200	4.8000	4.8500	+4.526%	10	414	-96.907%
2026-01-21	4.8500	4.8500	4.3000	4.6400	+0.870%	106	404	-96.767%
2026-01-20	4.6500	5.0000	4.5500	4.6000	-8.000%	87	317	-96.739%
2026-01-16	5.0000	5.3000	5.0000	5.0000	-3.101%	40	235	-97.000%
2026-01-15	5.4000	5.6000	5.1000	5.1600	-1.714%	42	235	-97.093%
2026-01-14	5.0000	5.2500	5.0000	5.2500	-1.869%	78	220	-97.143%
2026-01-13	5.8900	5.8900	5.1500	5.3500	+0.564%	36	179	-97.196%
2026-01-12	5.4400	5.7000	5.3200	5.3200	-9.060%	57	165	-97.180%
2026-01-09	6.3000	6.3000	5.8500	5.8500	-4.878%	37	108	-97.436%
2026-01-08	5.6200	6.1500	5.6200	6.1500	+9.821%	15	92	-97.561%
2026-01-07	5.7500	5.7500	5.6000	5.6000	-1.754%	17	84	-97.321%
2026-01-06	7.1000	7.1000	5.2000	5.7000	-8.800%	72	72	-97.368%
2026-01-05	6.2500	6.2500	6.2500	6.2500	+4.167%	10	11	-97.600%
2026-01-02	5.2500	6.3300	5.2500	6.0000	0.000%	15	11	-97.500%

.dark-mode .LCPq6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCPq6g{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C27SOFI Aug 21 2026 27.00 Call (SOFI260821C00027000)option OPRA

SOFI20260821C27
SOFI Aug 21 2026 27.00 Call (SOFI260821C00027000)
option OPRA