Dark

SOFI20270319C17
SOFI Mar 19 2027 17.00 Call (SOFI270319C00017000)
option OPRA

EOD

Jul 9, 2026

5.00+17.647%(+0.75)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.5900	5.0000	4.5900	5.0000	+17.647%	34	4,947	0.000%
2026-07-08	4.2500	4.3000	4.0500	4.2500	-4.494%	121	4,945	+17.647%
2026-07-07	5.0700	5.0700	4.4100	4.4500	-11.881%	230	5,052	+12.360%
2026-07-06	5.0000	5.4500	4.9800	5.0500	+6.092%	91	4,833	-0.990%
2026-07-02	5.1000	5.5000	4.4600	4.7600	-3.838%	196	4,747	+5.042%
2026-07-01	4.9000	5.0700	4.8500	4.9500	+6.911%	194	4,747	+1.010%
2026-06-30	4.7600	4.9500	4.4500	4.6300	-2.526%	39	4,887	+7.991%
2026-06-29	4.8000	4.8400	4.6100	4.7500	+3.261%	90	4,898	+5.263%
2026-06-26	4.1600	4.7000	4.1600	4.6000	+7.728%	73	4,902	+8.696%
2026-06-25	4.0600	4.4000	4.0600	4.2700	-5.111%	87	4,942	+17.096%
2026-06-24	4.3500	5.1000	4.3400	4.5000	+4.651%	214	4,955	+11.111%
2026-06-23	4.0500	4.4800	4.0000	4.3000	+2.381%	582	4,911	+16.279%
2026-06-22	4.6500	4.6500	4.2000	4.2000	-11.205%	77	4,924	+19.048%
2026-06-18	4.6700	4.7500	4.4000	4.7300	+7.500%	127	4,935	+5.708%
2026-06-17	4.7000	5.2500	4.4000	4.4000	-6.383%	347	4,935	+13.636%
2026-06-16	4.2500	4.8500	4.2500	4.7000	+11.905%	146	4,935	+6.383%
2026-06-15	4.3500	4.4000	4.1700	4.2000	+6.329%	250	5,045	+19.048%
2026-06-12	3.8100	4.0000	3.6600	3.9500	0.000%	253	5,045	+26.582%
2026-06-11	3.5000	3.9500	3.4500	3.9500	+10.644%	139	5,045	+26.582%
2026-06-10	3.8000	4.0000	3.5500	3.5700	-8.462%	186	4,973	+40.056%
2026-06-09	4.1100	4.3100	3.4500	3.9000	0.000%	132	4,907	+28.205%
2026-06-08	3.8000	4.0500	3.7000	3.9000	+5.405%	110	4,894	+28.205%
2026-06-05	4.3000	4.3000	3.5100	3.7000	-15.525%	252	4,912	+35.135%
2026-06-04	4.4000	4.4800	4.2700	4.3800	+5.542%	68	4,825	+14.155%
2026-06-03	4.3000	4.4500	4.0000	4.1500	-10.367%	281	4,777	+20.482%
2026-06-02	5.0500	5.2000	4.6300	4.6300	-13.296%	165	4,635	+7.991%
2026-06-01	5.0000	5.5000	4.7400	5.3400	+6.800%	261	4,585	-6.367%
2026-05-29	5.0500	5.4500	4.8700	5.0000	+17.647%	372	4,615	0.000%
2026-05-28	3.6000	4.3500	3.6000	4.2500	+13.333%	608	4,691	+17.647%
2026-05-27	3.7000	4.0900	3.6400	3.7500	+5.634%	193	4,684	+33.333%
2026-05-26	3.9000	4.1000	3.5500	3.5500	+7.251%	415	4,627	+40.845%
2026-05-22	3.4500	3.4500	3.1900	3.3100	-2.647%	58	4,579	+51.057%
2026-05-21	3.3500	3.4500	3.2100	3.4000	+2.410%	63	4,552	+47.059%
2026-05-20	3.2000	3.5000	3.1000	3.3200	+4.075%	153	4,552	+50.602%
2026-05-19	3.2300	3.2800	3.0200	3.1900	-3.916%	159	4,529	+56.740%
2026-05-18	3.3500	3.7100	3.2000	3.3200	-2.924%	173	4,529	+50.602%
2026-05-15	3.5000	3.6000	3.3000	3.4200	-2.286%	61	4,529	+46.199%
2026-05-14	3.2500	3.6500	3.2000	3.5000	+8.359%	129	4,370	+42.857%
2026-05-13	3.4400	3.4400	3.2000	3.2300	-9.014%	316	4,412	+54.799%
2026-05-12	3.7500	3.8000	3.3500	3.5500	-5.333%	160	4,412	+40.845%
2026-05-11	3.5000	3.8000	3.5000	3.7500	+8.696%	375	4,412	+33.333%
2026-05-08	3.5000	3.5500	3.3000	3.4500	-2.817%	316	4,205	+44.928%
2026-05-07	3.7000	3.8200	3.4000	3.5500	-6.579%	140	4,151	+40.845%
2026-05-06	3.7500	3.9000	3.5500	3.8000	+5.556%	61	4,088	+31.579%
2026-05-05	3.7500	3.8000	3.6000	3.6000	-4.000%	119	4,115	+38.889%
2026-05-04	3.9500	4.0700	3.7500	3.7500	-5.542%	220	4,061	+33.333%
2026-05-01	3.8000	4.1500	3.6000	3.9700	+5.867%	456	3,669	+25.945%
2026-04-30	3.5600	3.9500	3.4500	3.7500	+8.382%	202	3,669	+33.333%
2026-04-29	4.4500	4.4500	3.4500	3.4600	-36.280%	778	3,491	+44.509%
2026-04-28	5.3400	5.7500	5.3400	5.4300	-4.401%	108	2,993	-7.919%
2026-04-27	5.5000	5.8300	5.5000	5.6800	+3.839%	178	2,912	-11.972%
2026-04-24	5.3500	5.5000	5.2200	5.4700	+2.243%	116	2,844	-8.592%
2026-04-23	5.7000	5.8000	5.1000	5.3500	-8.547%	201	2,744	-6.542%
2026-04-22	5.9300	6.0000	5.7000	5.8500	+3.540%	41	2,670	-14.530%
2026-04-21	6.2500	6.3300	5.6300	5.6500	-8.871%	164	2,637	-11.504%
2026-04-20	6.1500	6.5000	5.9500	6.2000	+0.813%	59	2,580	-19.355%
2026-04-17	6.4000	6.7100	6.1500	6.1500	+2.500%	240	2,564	-18.699%
2026-04-16	6.5000	6.5000	5.7000	6.0000	+2.215%	194	2,654	-16.667%
2026-04-15	5.3500	5.8700	5.3000	5.8700	+15.098%	145	2,570	-14.821%
2026-04-14	4.6700	5.2500	4.6700	5.1000	+14.607%	65	2,533	-1.961%
2026-04-13	3.8500	4.4500	3.8500	4.4500	+12.658%	201	2,522	+12.360%
2026-04-10	4.0500	4.1500	3.9500	3.9500	-2.228%	61	2,390	+26.582%
2026-04-09	4.1000	4.2000	3.8000	4.0400	-1.222%	96	2,372	+23.762%
2026-04-08	4.9000	4.9000	4.0200	4.0900	+2.250%	374	2,343	+22.249%
2026-04-07	4.1000	4.1500	3.9000	4.0000	-3.382%	36	2,103	+25.000%
2026-04-06	4.0000	4.2000	4.0000	4.1400	+6.154%	229	2,101	+20.773%
2026-04-02	3.4400	3.9500	3.4000	3.9000	+5.691%	413	1,829	+28.205%
2026-04-01	4.3000	4.3000	3.6900	3.6900	-7.750%	191	1,829	+35.501%
2026-03-31	3.7600	4.0500	3.6300	4.0000	+12.360%	104	1,646	+25.000%
2026-03-30	3.7000	3.7500	3.4500	3.5600	-2.466%	118	1,686	+40.449%
2026-03-27	3.9500	3.9500	3.5700	3.6500	-9.204%	348	1,681	+36.986%
2026-03-26	4.3500	4.3500	4.0000	4.0200	-8.219%	232	1,568	+24.378%
2026-03-25	4.8000	4.8200	4.3800	4.3800	-7.789%	27	1,521	+14.155%
2026-03-24	4.6500	4.7800	4.4500	4.7500	-1.042%	86	1,530	+5.263%
2026-03-23	4.8500	4.9500	4.7500	4.8000	+3.004%	75	1,496	+4.167%
2026-03-20	4.8000	5.0000	4.5800	4.6600	-5.859%	200	1,525	+7.296%
2026-03-19	4.7500	4.9500	4.6000	4.9500	-1.980%	468	1,439	+1.010%
2026-03-18	5.2500	5.4000	5.0500	5.0500	-3.810%	73	1,124	-0.990%
2026-03-17	5.4000	5.5000	4.6000	5.2500	-0.943%	193	1,089	-4.762%
2026-03-16	5.5500	5.6500	5.2500	5.3000	-0.935%	147	980	-5.660%
2026-03-13	5.8500	5.8500	5.2500	5.3500	-0.558%	28	842	-6.542%
2026-03-12	5.7400	5.7400	5.3800	5.3800	-10.033%	120	818	-7.063%
2026-03-11	6.0500	6.0500	5.6600	5.9800	+1.356%	123	796	-16.388%
2026-03-10	6.0500	6.3500	5.7000	5.9000	-4.839%	134	692	-15.254%
2026-03-09	6.1000	6.2400	5.5800	6.2000	-2.362%	121	698	-19.355%
2026-03-06	6.0200	6.8000	6.0000	6.3500	-1.855%	39	636	-21.260%
2026-03-05	6.5000	6.5300	6.2000	6.4700	+6.066%	122	624	-22.720%
2026-03-04	6.3600	6.4400	6.1000	6.1000	-3.633%	129	590	-18.033%
2026-03-03	6.0000	6.4000	5.5500	6.3300	+8.763%	101	491	-21.011%
2026-03-02	5.1500	5.8200	5.1500	5.8200	+5.818%	319	404	-14.089%
2026-02-27	5.7500	5.8800	5.2500	5.5000	-14.729%	129	252	-9.091%
2026-02-26	6.4000	6.5000	6.3000	6.4500	-3.008%	26	0	-22.481%
2026-02-25	6.2500	7.6500	6.2500	6.6500	0.000%	106	0	-24.812%

.dark-mode .GX4MKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GX4MKS{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C17SOFI Mar 19 2027 17.00 Call (SOFI270319C00017000)option OPRA

SOFI20270319C17
SOFI Mar 19 2027 17.00 Call (SOFI270319C00017000)
option OPRA