Dark

SOFI20270319C22
SOFI Mar 19 2027 22.00 Call (SOFI270319C00022000)
option OPRA

EOD

Jul 9, 2026

3.01+20.400%(+0.51)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6700	3.0100	2.6700	3.0100	+20.400%	189	3,466	0.000%
2026-07-08	2.5200	2.6500	2.4500	2.5000	-8.088%	51	3,447	+20.400%
2026-07-07	3.0500	3.0500	2.7200	2.7200	-16.308%	53	3,438	+10.662%
2026-07-06	2.9800	3.3100	2.9800	3.2500	+12.069%	18	3,425	-7.385%
2026-07-02	3.2800	3.3000	2.7600	2.9000	-10.769%	120	3,413	+3.793%
2026-07-01	2.9900	3.2500	2.9900	3.2500	+10.169%	120	3,413	-7.385%
2026-06-30	2.9600	2.9600	2.8000	2.9500	-3.279%	15	3,404	+2.034%
2026-06-29	3.0000	3.0500	2.7600	3.0500	+11.722%	98	3,397	-1.311%
2026-06-26	2.4800	2.9000	2.4800	2.7300	+3.019%	55	3,372	+10.256%
2026-06-25	2.5000	2.6800	2.4800	2.6500	-3.986%	35	3,415	+13.585%
2026-06-24	2.6200	3.1900	2.6200	2.7600	+6.154%	208	3,423	+9.058%
2026-06-23	2.5000	2.8000	2.5000	2.6000	0.000%	27	3,492	+15.769%
2026-06-22	2.7000	2.9500	2.6000	2.6000	-13.907%	201	3,500	+15.769%
2026-06-18	2.6500	3.2000	2.6500	3.0200	+11.852%	86	3,498	-0.331%
2026-06-17	2.9500	3.3000	2.7000	2.7000	-10.000%	295	3,498	+11.481%
2026-06-16	2.6500	3.0000	2.6300	3.0000	+13.636%	121	3,498	+0.333%
2026-06-15	2.5200	2.7100	2.5200	2.6400	+11.864%	14	3,332	+14.015%
2026-06-12	2.4000	2.4000	2.3000	2.3600	-5.600%	151	3,332	+27.542%
2026-06-11	2.2000	2.5000	2.1600	2.5000	+16.279%	647	3,332	+20.400%
2026-06-10	2.5000	2.5000	2.1500	2.1500	-6.114%	7	3,741	+40.000%
2026-06-09	2.5800	2.5800	2.1000	2.2900	-7.661%	425	3,745	+31.441%
2026-06-08	2.3100	2.6100	2.3100	2.4800	+11.211%	59	3,368	+21.371%
2026-06-05	2.5600	2.6000	2.2000	2.2300	-22.028%	82	3,350	+34.978%
2026-06-04	2.6300	3.0000	2.6300	2.8600	+10.000%	37	3,332	+5.245%
2026-06-03	2.6600	2.6900	2.5700	2.6000	-14.191%	141	3,311	+15.769%
2026-06-02	3.3500	3.3500	3.0000	3.0300	-14.164%	26	3,168	-0.660%
2026-06-01	3.2000	3.6500	3.1800	3.5300	+8.615%	51	3,155	-14.731%
2026-05-29	3.2000	3.5500	2.8800	3.2500	+22.642%	163	3,164	-7.385%
2026-05-28	2.2000	2.7500	2.2000	2.6500	+15.217%	119	3,130	+13.585%
2026-05-27	2.5000	2.5000	2.3000	2.3000	+2.679%	246	3,079	+30.870%
2026-05-26	2.8500	2.8500	2.1600	2.2400	+9.268%	22	3,245	+34.375%
2026-05-22	2.1400	2.1400	1.9500	2.0500	+0.985%	72	3,231	+46.829%
2026-05-21	1.9600	2.0300	1.9300	2.0300	-0.490%	162	3,217	+48.276%
2026-05-20	1.9400	2.1100	1.8500	2.0400	+6.250%	117	3,217	+47.549%
2026-05-19	1.9100	1.9600	1.8400	1.9200	+0.524%	343	3,139	+56.771%
2026-05-18	2.0400	2.3100	1.9000	1.9100	-8.612%	90	3,139	+57.592%
2026-05-15	2.0800	2.1300	1.9900	2.0900	-5.000%	237	3,139	+44.019%
2026-05-14	2.0000	2.2000	1.9500	2.2000	+8.911%	319	2,937	+36.818%
2026-05-13	2.0600	2.0700	2.0000	2.0200	-1.463%	82	2,676	+49.010%
2026-05-12	2.2100	2.2100	2.0000	2.0500	-10.870%	9	2,676	+46.829%
2026-05-11	2.1100	2.3500	2.1100	2.3000	+12.195%	89	2,676	+30.870%
2026-05-08	2.0500	2.0600	1.9600	2.0500	-6.818%	349	2,602	+46.829%
2026-05-07	2.2100	2.4800	2.0700	2.2000	-3.084%	62	2,309	+36.818%
2026-05-06	2.2900	2.2900	2.1400	2.2700	+3.653%	95	2,298	+32.599%
2026-05-05	2.2500	2.2800	2.1700	2.1900	-3.524%	39	2,261	+37.443%
2026-05-04	2.4500	2.4700	2.2700	2.2700	-5.021%	1,122	2,258	+32.599%
2026-05-01	2.2700	2.5600	2.1900	2.3900	+7.175%	1,063	1,316	+25.941%
2026-04-30	2.2500	2.3700	2.1200	2.2300	+3.721%	205	1,316	+34.978%
2026-04-29	2.8500	2.8500	2.1000	2.1500	-40.278%	559	1,186	+40.000%
2026-04-28	3.6500	3.6500	3.6000	3.6000	-1.370%	8	1,178	-16.389%
2026-04-27	3.6300	3.6500	3.6000	3.6500	+2.817%	9	1,174	-17.534%
2026-04-24	3.5000	3.5500	3.4000	3.5500	+5.970%	131	1,173	-15.211%
2026-04-23	3.7400	3.7400	3.2800	3.3500	-12.760%	185	1,158	-10.149%
2026-04-22	4.0000	4.0600	3.7500	3.8400	+3.784%	25	1,151	-21.615%
2026-04-21	4.1500	4.1800	3.7000	3.7000	-9.756%	34	1,142	-18.649%
2026-04-20	4.1500	4.1500	4.0000	4.1000	-1.205%	25	1,142	-26.585%
2026-04-17	4.3000	4.5200	4.1000	4.1500	+6.410%	118	1,139	-27.470%
2026-04-16	4.3000	4.3000	3.8700	3.9000	+3.448%	82	1,111	-22.821%
2026-04-15	3.4500	3.7700	3.4000	3.7700	+16.718%	97	1,095	-20.159%
2026-04-14	3.0000	3.3000	3.0000	3.2300	+17.883%	253	1,106	-6.811%
2026-04-13	2.3500	2.7500	2.3500	2.7400	+12.757%	263	1,324	+9.854%
2026-04-10	2.4800	2.5800	2.3300	2.4300	-0.410%	72	1,148	+23.868%
2026-04-09	2.4000	2.5800	2.3000	2.4400	-4.314%	146	1,091	+23.361%
2026-04-08	3.1100	3.1200	2.4600	2.5500	+4.082%	349	1,004	+18.039%
2026-04-07	2.5000	2.5500	2.4300	2.4500	-3.922%	70	1,129	+22.857%
2026-04-06	2.4800	2.5900	2.4800	2.5500	+6.250%	37	1,140	+18.039%
2026-04-02	2.1000	2.4000	2.0800	2.4000	+4.348%	313	883	+25.417%
2026-04-01	2.6000	2.6000	2.2200	2.3000	-6.122%	166	883	+30.870%
2026-03-31	2.3900	2.5000	2.2700	2.4500	+14.486%	196	931	+22.857%
2026-03-30	2.3700	2.3700	2.1200	2.1400	-7.759%	72	803	+40.654%
2026-03-27	2.3700	2.4500	2.2400	2.3200	-9.020%	217	781	+29.741%
2026-03-26	2.7500	2.7500	2.5000	2.5500	-6.934%	64	622	+18.039%
2026-03-25	3.1500	3.2000	2.7400	2.7400	-8.361%	21	577	+9.854%
2026-03-24	3.9500	3.9500	2.8200	2.9900	-3.548%	54	566	+0.669%
2026-03-23	3.1000	3.1500	3.0600	3.1000	+3.679%	107	599	-2.903%
2026-03-20	3.1000	3.3000	2.9600	2.9900	-1.967%	105	496	+0.669%
2026-03-19	3.0300	3.1500	2.9900	3.0500	-7.576%	12	452	-1.311%
2026-03-18	3.5000	3.6500	3.3000	3.3000	-12.000%	51	445	-8.788%
2026-03-17	3.5800	3.7500	3.0500	3.7500	+8.382%	140	433	-19.733%
2026-03-16	3.5800	3.8000	3.4000	3.4600	-1.143%	29	366	-13.006%
2026-03-13	3.7000	3.7000	3.5000	3.5000	-4.110%	30	349	-14.000%
2026-03-12	3.8500	3.8500	3.6500	3.6500	-8.060%	47	339	-17.534%
2026-03-11	4.0600	4.0600	3.8000	3.9700	-1.975%	166	346	-24.181%
2026-03-10	4.2000	4.2000	3.9000	4.0500	-4.255%	19	493	-25.679%
2026-03-09	3.9000	4.2300	3.8400	4.2300	-5.157%	49	482	-28.842%
2026-03-06	4.0000	4.5500	4.0000	4.4600	+2.529%	181	481	-32.511%
2026-03-05	2.8100	4.5700	2.8100	4.3500	+3.819%	52	320	-30.805%
2026-03-04	4.4300	4.4500	4.1900	4.1900	-4.989%	67	306	-28.162%
2026-03-03	3.9300	4.4100	3.9300	4.4100	+7.561%	8	252	-31.746%
2026-03-02	3.7800	4.1000	3.7500	4.1000	+12.329%	9	251	-26.585%
2026-02-27	3.7500	3.7500	3.5500	3.6500	-18.345%	144	247	-17.534%
2026-02-26	4.5500	4.6500	4.4700	4.4700	-0.667%	13	0	-32.662%
2026-02-25	4.5200	4.8100	4.5000	4.5000	0.000%	187	0	-33.111%

.dark-mode .Zrv14G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zrv14G{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C22SOFI Mar 19 2027 22.00 Call (SOFI270319C00022000)option OPRA

SOFI20270319C22
SOFI Mar 19 2027 22.00 Call (SOFI270319C00022000)
option OPRA