Dark

SOFI20270319C13
SOFI Mar 19 2027 13.00 Call (SOFI270319C00013000)
option OPRA

EOD

Aug 21, 2026

6.95+14.876%(+0.90)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	7.1000	7.2000	6.1000	6.9500	+14.876%	38	1,044	0.000%
2026-08-20	6.0200	6.0500	6.0200	6.0500	-8.472%	2	1,069	+14.876%
2026-08-19	6.6500	6.6500	6.6100	6.6100	+11.092%	4	1,067	+5.144%
2026-08-18	6.3300	6.3300	5.9500	5.9500	-8.179%	5	1,069	+16.807%
2026-08-17	6.5500	6.5500	6.4800	6.4800	-0.308%	2	1,068	+7.253%
2026-08-14	6.6500	6.6500	6.5000	6.5000	-2.256%	56	1,068	+6.923%
2026-08-13	6.3700	6.6500	6.2700	6.6500	+9.917%	6	1,058	+4.511%
2026-08-12	6.5500	6.5500	6.0000	6.0500	-3.200%	3	1,058	+14.876%
2026-08-11	6.5500	6.5500	6.2500	6.2500	-2.648%	4	1,057	+11.200%
2026-08-10	6.3300	6.4200	6.3000	6.4200	-0.156%	18	1,055	+8.255%
2026-08-07	6.6800	6.6800	6.4300	6.4300	+0.312%	9	1,070	+8.087%
2026-08-06	6.4000	6.6000	6.4000	6.4100	-2.731%	47	1,071	+8.424%
2026-08-05	6.7500	7.0700	5.8500	6.5900	-5.857%	12	1,042	+5.463%
2026-08-04	6.5500	7.0000	6.5500	7.0000	+10.585%	57	1,048	-0.714%
2026-08-03	5.5500	6.3300	5.5500	6.3300	+24.361%	58	1,097	+9.795%
2026-07-31	4.7000	5.1300	4.7000	5.0900	+0.792%	16	1,135	+36.542%
2026-07-30	4.4500	5.1500	4.4500	5.0500	+16.092%	66	1,140	+37.624%
2026-07-29	4.5000	4.7500	4.1000	4.3500	-19.742%	222	1,152	+59.770%
2026-07-28	5.1800	5.4200	5.0000	5.4200	-5.739%	5	1,027	+28.229%
2026-07-27	5.8600	6.1000	5.7500	5.7500	+4.545%	6	1,030	+20.870%
2026-07-24	5.6500	5.6500	5.3500	5.5000	-0.901%	11	1,030	+26.364%
2026-07-23	5.7000	5.7500	5.5500	5.5500	-6.723%	25	1,025	+25.225%
2026-07-22	6.3000	6.3000	5.9000	5.9500	-4.032%	42	1,004	+16.807%
2026-07-21	6.1100	6.2000	6.0500	6.2000	+3.506%	3	999	+12.097%
2026-07-20	6.0000	6.0000	5.9500	5.9900	-4.313%	14	996	+16.027%
2026-07-17	5.5700	6.2600	5.5300	6.2600	+0.968%	26	986	+11.022%
2026-07-16	6.4000	6.4000	6.2000	6.2000	-12.057%	13	965	+12.097%
2026-07-15	7.0500	7.0500	7.0500	7.0500	-3.425%	1	970	-1.418%
2026-07-14	7.3500	7.3500	7.2100	7.3000	+5.036%	13	969	-4.795%
2026-07-13	7.0000	7.0000	6.8500	6.9500	-5.571%	18	980	0.000%
2026-07-10	7.7000	8.1000	7.3600	7.3600	+1.377%	37	989	-5.571%
2026-07-09	6.6900	7.2600	6.6500	7.2600	+14.331%	9	1,026	-4.270%
2026-07-08	6.4300	6.4300	6.1500	6.3500	-4.655%	39	1,035	+9.449%
2026-07-07	6.8000	6.9400	6.6500	6.6600	-9.878%	15	1,037	+4.354%
2026-07-06	7.6100	7.6100	7.2000	7.3900	+6.484%	67	1,036	-5.954%
2026-07-02	7.4000	7.4000	6.9400	6.9400	-3.611%	6	1,093	+0.144%
2026-07-01	6.9500	7.4500	6.9500	7.2000	+4.956%	73	1,093	-3.472%
2026-06-30	6.6500	6.8600	6.4500	6.8600	-2.000%	7	1,159	+1.312%
2026-06-29	6.8500	7.0500	6.8000	7.0000	+3.397%	7	1,164	-0.714%
2026-06-26	6.2500	6.7700	6.2500	6.7700	+4.961%	10	1,159	+2.659%
2026-06-25	6.0700	6.4500	6.0500	6.4500	-6.250%	9	1,169	+7.752%
2026-06-24	6.5500	7.2000	6.5500	6.8800	+9.206%	27	1,173	+1.017%
2026-06-23	6.6300	6.6300	6.3000	6.3000	0.000%	4	1,196	+10.317%
2026-06-22	6.3000	6.3000	6.3000	6.3000	-4.545%	5	1,197	+10.317%
2026-06-18	6.7500	6.7500	6.6000	6.6000	+4.928%	5	1,213	+5.303%
2026-06-17	6.7500	7.4100	6.2900	6.2900	-7.500%	78	1,213	+10.493%
2026-06-16	6.5400	6.8500	6.2000	6.8000	+7.765%	125	1,213	+2.206%
2026-06-15	6.2500	6.4000	6.1500	6.3100	+9.739%	89	1,324	+10.143%
2026-06-12	5.7000	5.8800	5.6000	5.7500	-4.007%	45	1,324	+20.870%
2026-06-11	5.3500	5.9900	5.2000	5.9900	+8.909%	9	1,324	+16.027%
2026-06-10	5.5400	5.6000	5.3500	5.5000	-0.901%	71	1,319	+26.364%
2026-06-09	6.0000	6.1200	5.1700	5.5500	-7.500%	51	1,300	+25.225%
2026-06-08	5.8500	6.0000	5.8500	6.0000	+6.195%	23	1,298	+15.833%
2026-06-05	6.0000	6.0000	5.3000	5.6500	-11.024%	124	1,297	+23.009%
2026-06-04	6.0000	6.3800	6.0000	6.3500	+5.833%	41	1,257	+9.449%
2026-06-03	6.1900	6.2000	5.9500	6.0000	-12.152%	86	1,261	+15.833%
2026-06-02	7.1000	7.2000	6.6500	6.8300	-9.296%	47	1,295	+1.757%
2026-06-01	7.1000	7.6300	6.8500	7.5300	+5.315%	126	1,324	-7.703%
2026-05-29	7.4000	7.6200	6.4000	7.1500	+13.672%	218	1,407	-2.797%
2026-05-28	5.4000	6.3000	5.4000	6.2900	+13.333%	45	1,412	+10.493%
2026-05-27	5.4500	5.9000	5.4500	5.5500	+1.835%	57	1,411	+25.225%
2026-05-26	5.7000	6.0500	5.3700	5.4500	+6.863%	100	1,379	+27.523%
2026-05-22	5.3000	5.3000	4.9500	5.1000	-0.391%	18	1,324	+36.275%
2026-05-21	5.0500	5.1500	4.9700	5.1200	-1.158%	7	1,312	+35.742%
2026-05-20	4.9300	5.1900	4.8000	5.1800	+3.600%	37	1,312	+34.170%
2026-05-19	4.8400	5.0000	4.6000	5.0000	-2.153%	86	1,306	+39.000%
2026-05-18	5.0500	5.6000	4.9500	5.1100	-3.585%	59	1,306	+36.008%
2026-05-15	5.0500	5.3000	5.0500	5.3000	-1.670%	104	1,306	+31.132%
2026-05-14	4.9000	5.5000	4.9000	5.3900	+8.889%	109	1,210	+28.942%
2026-05-13	5.0000	5.1000	4.9500	4.9500	-2.941%	61	1,159	+40.404%
2026-05-12	5.5500	5.5500	5.1000	5.1000	-4.673%	26	1,159	+36.275%
2026-05-11	5.4000	5.6500	5.3500	5.3500	+2.885%	38	1,159	+29.907%
2026-05-08	5.4000	5.4000	5.0600	5.2000	-3.704%	26	1,098	+33.654%
2026-05-07	5.6500	5.7500	5.3900	5.4000	-5.263%	29	1,079	+28.704%
2026-05-06	5.6500	5.7000	5.4700	5.7000	+4.587%	37	1,068	+21.930%
2026-05-05	5.5700	5.5700	5.4500	5.4500	-3.540%	28	1,070	+27.523%
2026-05-04	6.0000	6.2000	5.6500	5.6500	-4.399%	39	1,051	+23.009%
2026-05-01	5.8500	5.9600	5.4500	5.9100	+7.455%	50	984	+17.597%
2026-04-30	5.3500	5.7500	5.2500	5.5000	+5.769%	108	984	+26.364%
2026-04-29	5.8200	6.3000	5.2000	5.2000	-33.333%	244	904	+33.654%
2026-04-28	7.7900	7.8500	7.5500	7.8000	-1.266%	35	702	-10.897%
2026-04-27	7.6500	7.9100	7.6500	7.9000	+3.947%	11	675	-12.025%
2026-04-24	7.5800	7.8000	7.5300	7.6000	-2.564%	28	677	-8.553%
2026-04-23	7.7900	7.9000	7.3500	7.8000	-3.704%	24	670	-10.897%
2026-04-22	8.1500	8.1500	8.1000	8.1000	+1.631%	6	645	-14.198%
2026-04-21	8.1500	8.4000	7.9700	7.9700	-5.903%	5	639	-12.798%
2026-04-20	8.4400	8.5000	8.2500	8.4700	-0.353%	35	639	-17.946%
2026-04-17	8.8000	9.0100	8.5000	8.5000	+3.030%	28	664	-18.235%
2026-04-16	8.3000	8.4500	8.1500	8.2500	+2.357%	63	654	-15.758%
2026-04-15	7.6500	8.0600	7.1000	8.0600	+13.521%	31	599	-13.772%
2026-04-14	6.7000	7.5000	6.7000	7.1000	+9.907%	44	609	-2.113%
2026-04-13	5.7500	6.4700	5.7500	6.4600	+9.677%	52	571	+7.585%
2026-04-10	5.9500	5.9700	5.8900	5.8900	+0.684%	9	548	+17.997%
2026-04-09	6.0000	6.0000	5.6500	5.8500	-2.500%	50	539	+18.803%
2026-04-08	6.7700	6.7700	5.9700	6.0000	+1.695%	125	495	+15.833%
2026-04-07	6.0000	6.0100	5.9000	5.9000	-1.667%	9	456	+17.797%
2026-04-06	5.8400	6.1200	5.8400	6.0000	+6.007%	13	449	+15.833%
2026-04-02	5.1300	5.6600	5.1300	5.6600	+2.909%	49	464	+22.792%
2026-04-01	5.5000	5.8000	5.4500	5.5000	-5.172%	23	464	+26.364%
2026-03-31	5.4300	5.8000	5.4300	5.8000	+11.538%	10	447	+19.828%
2026-03-30	5.7000	5.7000	5.1500	5.2000	-3.346%	38	442	+33.654%
2026-03-27	5.5500	5.6300	5.3500	5.3800	-8.503%	19	429	+29.182%
2026-03-26	6.0000	6.2000	5.8000	5.8800	-8.125%	53	419	+18.197%
2026-03-25	6.6000	6.6000	6.3200	6.4000	-0.156%	12	366	+8.594%
2026-03-24	6.4000	6.7400	6.3800	6.4100	-2.137%	10	360	+8.424%
2026-03-23	6.8000	7.0000	6.5500	6.5500	0.000%	43	353	+6.107%
2026-03-20	6.6200	7.0000	6.5500	6.5500	-5.072%	35	356	+6.107%
2026-03-19	6.7000	6.9000	6.5600	6.9000	-2.405%	27	343	+0.725%
2026-03-18	7.2800	7.5000	7.0000	7.0700	+1.000%	34	314	-1.697%
2026-03-17	7.5800	7.6200	6.5000	7.0000	-4.110%	24	324	-0.714%
2026-03-16	7.6800	7.6800	7.3000	7.3000	-1.351%	80	314	-4.795%
2026-03-13	7.5000	7.5000	7.4000	7.4000	-0.671%	18	237	-6.081%
2026-03-12	8.2500	8.2500	7.4500	7.4500	-6.289%	21	219	-6.711%
2026-03-11	8.0500	8.1000	7.9500	7.9500	-1.852%	65	199	-12.579%
2026-03-10	8.3200	8.3500	8.1000	8.1000	-2.292%	8	251	-14.198%
2026-03-09	7.9000	8.2900	7.6000	8.2900	-3.605%	48	243	-16.164%
2026-03-06	8.0500	8.6000	8.0500	8.6000	+1.535%	99	231	-19.186%
2026-03-05	8.6000	8.7000	8.4500	8.4700	+1.437%	40	156	-17.946%
2026-03-04	8.5800	8.6000	8.3000	8.3500	+0.967%	12	130	-16.766%
2026-03-03	8.0000	8.5000	7.5000	8.2700	-3.275%	22	126	-15.961%
2026-03-02	6.9500	8.5500	6.9500	8.5500	+16.644%	29	103	-18.713%
2026-02-27	7.5500	7.7500	7.2000	7.3300	-15.747%	74	85	-5.184%
2026-02-26	8.9000	8.9500	8.5700	8.7000	-3.333%	20	0	-20.115%
2026-02-25	9.0000	9.0000	9.0000	9.0000	0.000%	2	0	-22.778%

.dark-mode .R6Xc2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6Xc2B{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C13SOFI Mar 19 2027 13.00 Call (SOFI270319C00013000)option OPRA

SOFI20270319C13
SOFI Mar 19 2027 13.00 Call (SOFI270319C00013000)
option OPRA