Dark

SOFI20270319C27
SOFI Mar 19 2027 27.00 Call (SOFI270319C00027000)
option OPRA

EOD

Jul 9, 2026

1.85+15.625%(+0.25)549

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.7800	1.8500	1.7300	1.8500	+15.625%	549	2,731	0.000%
2026-07-08	1.5600	1.6500	1.5200	1.6000	-5.325%	812	2,693	+15.625%
2026-07-07	1.8500	1.8700	1.6900	1.6900	-16.337%	465	2,617	+9.467%
2026-07-06	1.9800	2.1400	1.9300	2.0200	+10.383%	192	2,634	-8.416%
2026-07-02	2.1500	2.1500	1.8000	1.8300	-8.040%	12	2,638	+1.093%
2026-07-01	1.8200	2.0000	1.7000	1.9900	+4.737%	98	2,638	-7.035%
2026-06-30	1.8100	1.9000	1.8100	1.9000	-0.524%	5	2,620	-2.632%
2026-06-29	1.9200	1.9200	1.6900	1.9100	+4.945%	233	2,617	-3.141%
2026-06-26	1.6500	1.8600	1.6500	1.8200	+7.692%	34	2,576	+1.648%
2026-06-25	1.5900	1.7500	1.5900	1.6900	-2.874%	32	2,573	+9.467%
2026-06-24	1.8900	2.1900	1.7400	1.7400	+4.819%	162	2,578	+6.322%
2026-06-23	1.7600	1.7600	1.6500	1.6600	+1.840%	45	2,637	+11.446%
2026-06-22	1.7900	1.7900	1.6300	1.6300	-10.440%	33	2,638	+13.497%
2026-06-18	1.7800	1.8600	1.7800	1.8200	+2.825%	12	2,661	+1.648%
2026-06-17	1.9300	2.2000	1.7700	1.7700	-5.348%	58	2,661	+4.520%
2026-06-16	1.8800	1.9400	1.8700	1.8700	+11.310%	72	2,661	-1.070%
2026-06-15	1.6900	1.7200	1.6800	1.6800	+10.526%	4	2,668	+10.119%
2026-06-12	1.5900	1.5900	1.5200	1.5200	+9.353%	4	2,668	+21.711%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-6.711%	8	2,668	+33.094%
2026-06-10	1.4300	1.4900	1.3800	1.4900	-9.146%	242	2,672	+24.161%
2026-06-08	1.6200	1.6400	1.6200	1.6400	+4.459%	131	2,510	+12.805%
2026-06-05	1.6900	1.6900	1.4600	1.5700	-16.931%	72	2,380	+17.834%
2026-06-04	1.7100	1.8900	1.7100	1.8900	+12.500%	77	2,376	-2.116%
2026-06-03	1.8000	1.8000	1.6700	1.6800	-16.418%	44	2,309	+10.119%
2026-06-02	2.1100	2.1600	1.9900	2.0100	-15.190%	32	2,288	-7.960%
2026-06-01	2.1600	2.4500	2.1500	2.3700	+11.268%	22	2,272	-21.941%
2026-05-29	2.0000	2.3200	2.0000	2.1300	+19.663%	41	2,279	-13.146%
2026-05-28	1.6700	1.8900	1.6700	1.7800	+18.667%	90	2,256	+3.933%
2026-05-27	1.5200	1.5900	1.5000	1.5000	+6.383%	4	2,238	+23.333%
2026-05-26	1.4400	1.4400	1.4100	1.4100	+3.676%	12	2,239	+31.206%
2026-05-22	1.3400	1.4000	1.3400	1.3600	+3.030%	3	2,238	+36.029%
2026-05-21	1.2700	1.3200	1.2700	1.3200	+3.937%	6	2,237	+40.152%
2026-05-20	1.3200	1.3200	1.2700	1.2700	+1.600%	2	2,237	+45.669%
2026-05-19	1.2500	1.3100	1.1800	1.2500	-3.846%	34	2,231	+48.000%
2026-05-18	1.3100	1.4300	1.2800	1.3000	-2.256%	29	2,231	+42.308%
2026-05-15	1.3400	1.3600	1.2800	1.3300	-5.000%	246	2,231	+39.098%
2026-05-14	1.2400	1.4500	1.2300	1.4000	+10.236%	119	2,201	+32.143%
2026-05-13	1.3000	1.3200	1.2600	1.2700	-4.511%	47	2,158	+45.669%
2026-05-12	1.4200	1.4200	1.3200	1.3300	-3.623%	22	2,158	+39.098%
2026-05-11	1.2300	1.3800	1.2300	1.3800	+6.154%	66	2,158	+34.058%
2026-05-08	1.2600	1.3000	1.1900	1.3000	-8.451%	16	2,115	+42.308%
2026-05-07	1.4000	1.4200	1.4000	1.4200	+5.970%	6	2,112	+30.282%
2026-05-06	1.3900	1.4500	1.3300	1.3400	-1.471%	66	2,112	+38.060%
2026-05-05	1.4000	1.5000	1.3500	1.3600	-5.556%	22	2,126	+36.029%
2026-05-04	1.4900	1.6000	1.4300	1.4400	-8.280%	97	2,133	+28.472%
2026-05-01	1.4700	1.6600	1.4000	1.5700	+11.348%	109	2,147	+17.834%
2026-04-30	1.4500	1.5300	1.3500	1.4100	+2.920%	222	2,147	+31.206%
2026-04-29	1.5600	1.5700	1.3700	1.3700	-42.917%	123	2,032	+35.036%
2026-04-28	2.4500	2.4600	2.2900	2.4000	-3.226%	21	2,006	-22.917%
2026-04-27	2.3500	2.6000	2.3500	2.4800	+9.251%	36	1,986	-25.403%
2026-04-24	2.3000	2.3300	2.2300	2.2700	-0.439%	134	2,000	-18.502%
2026-04-23	2.3000	2.4100	2.1700	2.2800	-8.065%	103	2,030	-18.860%
2026-04-22	2.4800	2.4800	2.4800	2.4800	-3.876%	1	2,069	-25.403%
2026-04-21	2.5800	2.5800	2.5500	2.5800	-4.797%	20	2,080	-28.295%
2026-04-20	2.6800	2.8200	2.6500	2.7100	-2.166%	17	2,080	-31.734%
2026-04-17	2.7800	3.0300	2.7500	2.7700	+6.538%	171	2,074	-33.213%
2026-04-16	2.7100	2.7100	2.5000	2.6000	+12.554%	58	1,966	-28.846%
2026-04-15	2.2500	2.3600	2.2300	2.3100	+9.479%	73	1,925	-19.913%
2026-04-14	2.0500	2.1100	2.0500	2.1100	+30.247%	611	1,960	-12.322%
2026-04-13	1.4600	1.6200	1.4600	1.6200	+8.000%	35	1,763	+14.198%
2026-04-10	1.4100	1.5200	1.4100	1.5000	-1.316%	12	1,763	+23.333%
2026-04-09	1.4800	1.6000	1.4700	1.5200	-1.935%	117	1,760	+21.711%
2026-04-08	1.8800	1.8800	1.5500	1.5500	-3.125%	152	1,707	+19.355%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-0.621%	1	1,613	+15.625%
2026-04-06	1.6400	1.6400	1.6100	1.6100	+6.623%	185	1,613	+14.907%
2026-04-02	1.3200	1.5400	1.3000	1.5100	+4.138%	59	1,642	+22.517%
2026-04-01	1.6000	1.6000	1.4000	1.4500	-7.643%	58	1,642	+27.586%
2026-03-31	1.4400	1.5700	1.4400	1.5700	+10.563%	18	1,670	+17.834%
2026-03-30	1.5000	1.5000	1.2400	1.4200	-4.698%	29	1,666	+30.282%
2026-03-27	1.5400	1.5500	1.4400	1.4900	-8.025%	227	1,641	+24.161%
2026-03-26	1.7500	1.7500	1.6100	1.6200	-10.000%	2,324	1,703	+14.198%
2026-03-25	1.7900	1.8000	1.7900	1.8000	-10.000%	11	2,871	+2.778%
2026-03-24	1.9300	2.0000	1.8400	2.0000	-1.961%	49	2,864	-7.500%
2026-03-23	2.0300	2.0500	1.9500	2.0400	+0.493%	35	2,848	-9.314%
2026-03-20	1.9400	2.3200	1.9400	2.0300	-8.145%	14	2,840	-8.867%
2026-03-19	2.1500	2.2100	2.0200	2.2100	+1.376%	201	2,831	-16.290%
2026-03-18	2.4500	2.5100	2.0300	2.1800	-0.909%	21	2,642	-15.138%
2026-03-17	2.4400	2.5000	2.0000	2.2000	-3.930%	82	2,635	-15.909%
2026-03-16	2.3900	2.4500	2.2500	2.2900	-4.583%	2,454	2,599	-19.214%
2026-03-13	2.3300	2.4000	2.3300	2.4000	-1.235%	2	163	-22.917%
2026-03-12	2.5200	2.5200	2.4300	2.4300	-4.706%	2	161	-23.868%
2026-03-11	3.1400	3.1400	2.5500	2.5500	-15.000%	44	163	-27.451%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+5.634%	2	121	-38.333%
2026-03-09	2.6100	2.9900	2.6100	2.8400	-5.333%	31	121	-34.859%
2026-03-06	2.9300	3.0000	2.9300	3.0000	-4.762%	3	106	-38.333%
2026-03-05	3.0000	3.1600	3.0000	3.1500	+5.000%	46	103	-41.270%
2026-03-04	3.0900	3.0900	2.9800	3.0000	+11.940%	18	63	-38.333%
2026-03-03	2.7700	2.7700	2.6800	2.6800	+6.349%	10	53	-30.970%
2026-03-02	2.5100	2.5200	2.5000	2.5200	-0.787%	3	44	-26.587%
2026-02-27	2.6300	2.6300	2.4500	2.5400	-16.721%	50	45	-27.165%
2026-02-26	2.9800	3.1600	2.9800	3.0500	-4.984%	16	0	-39.344%
2026-02-25	3.2100	3.2100	3.2100	3.2100	0.000%	1	0	-42.368%

.dark-mode .kksQbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kksQbj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C27SOFI Mar 19 2027 27.00 Call (SOFI270319C00027000)option OPRA

SOFI20270319C27
SOFI Mar 19 2027 27.00 Call (SOFI270319C00027000)
option OPRA