Dark

SOFI20270319C25
SOFI Mar 19 2027 25.00 Call (SOFI270319C00025000)
option OPRA

EOD

Jul 9, 2026

2.25+14.213%(+0.28)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.0500	2.2800	2.0200	2.2500	+14.213%	703	5,536	0.000%
2026-07-08	1.8700	1.9900	1.7800	1.9700	-3.902%	251	5,265	+14.213%
2026-07-07	2.3600	2.4000	2.0300	2.0500	-15.289%	381	5,193	+9.756%
2026-07-06	2.2600	2.5300	2.2600	2.4200	+11.521%	262	5,203	-7.025%
2026-07-02	2.6000	2.6000	2.0100	2.1700	-8.051%	208	4,918	+3.687%
2026-07-01	2.2200	2.5100	2.1500	2.3600	+7.763%	211	4,918	-4.661%
2026-06-30	2.2700	2.2900	2.1000	2.1900	-4.367%	49	5,031	+2.740%
2026-06-29	2.3000	2.3000	2.1600	2.2900	+4.091%	151	5,031	-1.747%
2026-06-26	1.9100	2.2200	1.9100	2.2000	+10.000%	155	5,068	+2.273%
2026-06-25	1.9000	2.0800	1.8800	2.0000	0.000%	59	5,059	+12.500%
2026-06-24	2.3000	2.5500	1.9700	2.0000	0.000%	463	5,083	+12.500%
2026-06-23	1.9300	2.1100	1.9300	2.0000	+2.564%	69	5,177	+12.500%
2026-06-22	2.0900	2.1800	1.9500	1.9500	-12.556%	175	5,120	+15.385%
2026-06-18	2.2800	2.2800	2.1300	2.2300	+11.500%	118	5,125	+0.897%
2026-06-17	2.2900	2.6000	2.0000	2.0000	-10.714%	284	5,125	+12.500%
2026-06-16	2.0100	2.2800	2.0100	2.2400	+12.000%	142	5,125	+0.446%
2026-06-15	2.0500	2.0800	1.9200	2.0000	+11.111%	171	5,154	+12.500%
2026-06-12	1.8500	1.9000	1.7200	1.8000	-2.703%	114	5,154	+25.000%
2026-06-11	1.6500	1.9000	1.6500	1.8500	+8.824%	120	5,154	+21.622%
2026-06-10	1.8500	1.9900	1.6000	1.7000	-7.609%	68	5,107	+32.353%
2026-06-09	1.7900	2.1000	1.5700	1.8400	-5.155%	136	5,051	+22.283%
2026-06-08	1.9000	2.0000	1.9000	1.9400	+7.778%	18	4,956	+15.979%
2026-06-05	1.9500	1.9700	1.6800	1.8000	-14.692%	177	4,943	+25.000%
2026-06-04	2.0300	2.2300	2.0000	2.1100	+0.957%	96	4,913	+6.635%
2026-06-03	2.1700	2.2400	1.9500	2.0900	-12.917%	314	4,969	+7.656%
2026-06-02	2.5600	2.5600	2.2700	2.4000	-12.409%	189	5,149	-6.250%
2026-06-01	2.5500	2.9000	2.4000	2.7400	+10.931%	408	5,107	-17.883%
2026-05-29	2.5600	2.8200	2.4000	2.4700	+17.619%	1,001	5,187	-8.907%
2026-05-28	1.7000	2.1000	1.7000	2.1000	+20.000%	361	4,818	+7.143%
2026-05-27	1.7400	1.8800	1.6800	1.7500	+2.941%	262	4,692	+28.571%
2026-05-26	1.8800	1.9400	1.5900	1.7000	+13.333%	397	4,436	+32.353%
2026-05-22	1.6000	1.6000	1.4300	1.5000	-3.226%	96	4,142	+50.000%
2026-05-21	1.5500	1.5700	1.4700	1.5500	-0.641%	95	4,085	+45.161%
2026-05-20	1.5800	1.6000	1.5300	1.5600	+5.405%	86	4,085	+44.231%
2026-05-19	1.5700	1.5700	1.3500	1.4800	+0.680%	124	4,086	+52.027%
2026-05-18	1.5500	1.7400	1.4700	1.4700	-8.125%	147	4,086	+53.061%
2026-05-15	1.6200	1.6600	1.5400	1.6000	-5.882%	322	4,086	+40.625%
2026-05-14	1.4900	1.7000	1.4900	1.7000	+13.333%	128	3,894	+32.353%
2026-05-13	1.5300	1.6400	1.5000	1.5000	-9.639%	189	3,877	+50.000%
2026-05-12	1.7100	1.7600	1.5200	1.6600	-3.488%	103	3,877	+35.542%
2026-05-11	1.5600	1.7200	1.5600	1.7200	+12.418%	252	3,877	+30.814%
2026-05-08	1.6800	1.6800	1.4700	1.5300	-1.290%	163	3,612	+47.059%
2026-05-07	1.6900	1.7700	1.5500	1.5500	-8.284%	100	3,549	+45.161%
2026-05-06	1.7400	1.7400	1.6000	1.6900	+5.625%	359	3,499	+33.136%
2026-05-05	1.6800	1.7200	1.6000	1.6000	-8.571%	50	3,342	+40.625%
2026-05-04	1.9000	1.9000	1.7000	1.7500	-5.405%	50	3,351	+28.571%
2026-05-01	1.7500	1.9500	1.6500	1.8500	+6.936%	409	3,258	+21.622%
2026-04-30	1.6600	1.8000	1.6300	1.7300	+3.593%	258	3,258	+30.058%
2026-04-29	1.9700	2.1200	1.6400	1.6700	-39.493%	3,681	3,159	+34.731%
2026-04-28	2.9200	2.9200	2.7300	2.7600	-8.000%	77	4,682	-18.478%
2026-04-27	2.8500	3.0000	2.7600	3.0000	+8.696%	333	4,658	-25.000%
2026-04-24	2.7100	2.7600	2.5800	2.7600	+4.151%	57	4,638	-18.478%
2026-04-23	2.8500	3.0000	2.5200	2.6500	-10.774%	521	4,611	-15.094%
2026-04-22	3.1800	3.1800	2.9400	2.9700	+2.062%	128	4,257	-24.242%
2026-04-21	3.3500	3.3500	2.8200	2.9100	-7.619%	540	4,137	-22.680%
2026-04-20	3.1500	3.2000	3.1000	3.1500	+1.613%	42	4,166	-28.571%
2026-04-17	3.3000	3.6000	3.1000	3.1000	+2.310%	321	4,147	-27.419%
2026-04-16	3.2500	3.2500	2.9200	3.0300	+2.712%	247	4,146	-25.743%
2026-04-15	2.7000	2.9500	2.6400	2.9500	+19.919%	256	4,057	-23.729%
2026-04-14	2.3600	2.5000	2.3600	2.4600	+22.388%	327	4,009	-8.537%
2026-04-13	1.6300	2.0300	1.6300	2.0100	+9.239%	3,268	3,919	+11.940%
2026-04-10	1.8200	1.8500	1.7700	1.8400	-3.665%	23	1,557	+22.283%
2026-04-09	1.7500	1.9100	1.7500	1.9100	+0.526%	42	1,541	+17.801%
2026-04-08	2.2800	2.2800	1.8500	1.9000	-1.042%	48	1,509	+18.421%
2026-04-07	1.8900	1.9700	1.8700	1.9200	-1.031%	107	1,469	+17.188%
2026-04-06	1.9500	1.9500	1.8800	1.9400	-3.000%	71	1,468	+15.979%
2026-04-02	1.6100	2.0000	1.6100	2.0000	+16.959%	11	1,423	+12.500%
2026-04-01	1.9700	1.9700	1.7100	1.7100	-7.568%	17	1,423	+31.579%
2026-03-31	1.7700	1.8900	1.7100	1.8500	+12.121%	72	1,424	+21.622%
2026-03-30	1.8800	1.8800	1.6100	1.6500	-8.333%	169	1,393	+36.364%
2026-03-27	1.8000	1.8100	1.7400	1.8000	-5.263%	233	1,339	+25.000%
2026-03-26	2.0000	2.0600	1.9000	1.9000	-10.377%	52	1,179	+18.421%
2026-03-25	2.3000	2.4300	2.1200	2.1200	-4.505%	80	1,168	+6.132%
2026-03-24	2.2400	2.3200	2.1700	2.2200	-7.500%	34	1,094	+1.351%
2026-03-23	2.4000	2.4600	2.3300	2.4000	-6.250%	286	1,083	-6.250%
2026-03-20	2.3700	2.6500	2.3000	2.5600	+4.918%	157	830	-12.109%
2026-03-19	2.3900	2.6300	2.3000	2.4400	-7.224%	107	744	-7.787%
2026-03-18	2.8500	2.9700	2.6000	2.6300	+0.382%	46	696	-14.449%
2026-03-17	2.9000	2.9000	2.3200	2.6200	-2.963%	223	681	-14.122%
2026-03-16	2.9700	2.9700	2.7000	2.7000	-4.255%	22	592	-16.667%
2026-03-13	2.9800	3.0500	2.8000	2.8200	-2.759%	145	579	-20.213%
2026-03-12	3.1500	3.1500	2.8500	2.9000	-6.452%	93	594	-22.414%
2026-03-11	3.3200	3.3200	2.9700	3.1000	-4.615%	69	560	-27.419%
2026-03-10	3.4200	3.4200	3.1000	3.2500	+3.175%	32	544	-30.769%
2026-03-09	3.3500	3.3500	3.0000	3.1500	-11.517%	67	532	-28.571%
2026-03-06	3.2000	3.6500	3.0000	3.5600	-5.067%	22	529	-36.798%
2026-03-05	3.5000	3.7500	3.4000	3.7500	+12.275%	19	510	-40.000%
2026-03-04	3.6100	4.3500	3.3200	3.3400	-1.765%	234	496	-32.635%
2026-03-03	3.0800	3.5000	3.0500	3.4000	+11.842%	66	474	-33.824%
2026-03-02	2.9000	3.0500	2.9000	3.0400	+0.662%	47	418	-25.987%
2026-02-27	3.1000	3.1000	2.8100	3.0200	-15.406%	313	409	-25.497%
2026-02-26	3.6000	3.6000	3.4500	3.5700	-2.989%	121	0	-36.975%
2026-02-25	3.6500	3.8900	3.5000	3.6800	0.000%	18	0	-38.859%

.dark-mode .KB3NJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KB3NJj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C25SOFI Mar 19 2027 25.00 Call (SOFI270319C00025000)option OPRA

SOFI20270319C25
SOFI Mar 19 2027 25.00 Call (SOFI270319C00025000)
option OPRA