Dark

SOFI20270319C30
SOFI Mar 19 2027 30.00 Call (SOFI270319C00030000)
option OPRA

EOD

Jul 9, 2026

1.46+16.800%(+0.21)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2500	1.4600	1.2500	1.4600	+16.800%	166	5,936	0.000%
2026-07-08	1.2400	1.2900	1.1300	1.2500	-6.716%	910	5,845	+16.800%
2026-07-07	1.5800	1.5800	1.3400	1.3400	-19.760%	322	5,838	+8.955%
2026-07-06	1.5300	1.6700	1.5300	1.6700	+18.440%	454	5,696	-12.575%
2026-07-02	1.6000	1.6400	1.3000	1.4100	-4.730%	213	5,555	+3.546%
2026-07-01	1.4900	1.5500	1.4200	1.4800	+5.714%	224	5,555	-1.351%
2026-06-30	1.4400	1.5300	1.3700	1.4000	-8.497%	47	5,608	+4.286%
2026-06-29	1.4700	1.5300	1.3300	1.5300	+6.993%	434	5,586	-4.575%
2026-06-26	1.2600	1.4500	1.2600	1.4300	+10.853%	78	5,459	+2.098%
2026-06-25	1.3700	1.3700	1.2000	1.2900	-7.857%	36	5,489	+13.178%
2026-06-24	1.3900	1.6100	1.3800	1.4000	+6.870%	23	5,471	+4.286%
2026-06-23	1.2100	1.4100	1.2100	1.3100	+0.769%	109	5,467	+11.450%
2026-06-22	1.3900	1.4900	1.2800	1.3000	-10.959%	74	5,481	+12.308%
2026-06-18	1.3400	1.5200	1.3400	1.4600	+9.774%	61	5,451	0.000%
2026-06-17	1.7000	1.7000	1.3300	1.3300	-8.276%	214	5,451	+9.774%
2026-06-16	1.3900	1.5000	1.3900	1.4500	+11.538%	27	5,451	+0.690%
2026-06-15	1.3500	1.4000	1.2500	1.3000	+10.169%	456	5,000	+12.308%
2026-06-12	1.1800	1.2500	1.0900	1.1800	-3.279%	37	5,000	+23.729%
2026-06-11	1.0900	1.3700	1.0500	1.2200	+12.963%	251	5,000	+19.672%
2026-06-10	1.2800	1.3000	1.0800	1.0800	-11.475%	54	4,965	+35.185%
2026-06-09	1.3200	1.3900	1.0400	1.2200	-5.426%	74	4,983	+19.672%
2026-06-08	1.2900	1.3300	1.2700	1.2900	+10.256%	351	4,990	+13.178%
2026-06-05	1.4700	1.4700	1.1400	1.1700	-22.000%	214	4,991	+24.786%
2026-06-04	1.4400	1.5300	1.4300	1.5000	+10.294%	114	4,953	-2.667%
2026-06-03	1.4000	1.5500	1.2000	1.3600	-17.576%	355	4,926	+7.353%
2026-06-02	1.7700	1.8600	1.5000	1.6500	-14.063%	89	5,004	-11.515%
2026-06-01	1.7000	2.0100	1.6400	1.9200	+12.941%	1,583	4,958	-23.958%
2026-05-29	1.6000	1.9400	1.5900	1.7000	+21.429%	971	4,063	-14.118%
2026-05-28	1.2000	1.4100	1.1000	1.4000	+18.644%	81	3,793	+4.286%
2026-05-27	1.1600	1.2700	1.1500	1.1800	+10.280%	214	3,799	+23.729%
2026-05-26	1.1500	1.1700	1.0700	1.0700	+8.081%	431	3,870	+36.449%
2026-05-22	1.0000	1.0100	0.9300	0.9900	-3.883%	94	3,874	+47.475%
2026-05-21	0.9500	1.0900	0.9500	1.0300	+3.000%	98	3,840	+41.748%
2026-05-20	1.0500	1.0700	1.0000	1.0000	-0.990%	105	3,840	+46.000%
2026-05-19	1.0200	1.0200	0.9300	1.0100	0.000%	120	3,845	+44.554%
2026-05-18	1.0300	1.1500	1.0000	1.0100	-4.717%	60	3,845	+44.554%
2026-05-15	1.0500	1.0700	1.0000	1.0600	-17.188%	182	3,845	+37.736%
2026-05-14	1.0200	1.2800	1.0000	1.2800	+29.293%	347	3,796	+14.063%
2026-05-13	1.0300	1.0400	0.9900	0.9900	-4.808%	282	3,530	+47.475%
2026-05-12	1.1000	1.1200	0.9900	1.0400	-7.143%	421	3,530	+40.385%
2026-05-11	1.0000	1.1300	1.0000	1.1200	+10.891%	788	3,530	+30.357%
2026-05-08	1.0000	1.0300	0.9500	1.0100	-1.942%	426	3,408	+44.554%
2026-05-07	1.1000	1.1000	0.9500	1.0300	-3.738%	1,280	3,208	+41.748%
2026-05-06	1.1100	1.1100	1.0400	1.0700	+2.885%	79	3,750	+36.449%
2026-05-05	1.0600	1.0700	1.0400	1.0400	-6.306%	18	3,789	+40.385%
2026-05-04	1.2200	1.2200	1.1100	1.1100	-1.770%	130	3,785	+31.532%
2026-05-01	1.1400	1.3000	1.0700	1.1300	+1.802%	158	3,638	+29.204%
2026-04-30	1.1200	1.2000	1.0700	1.1100	+1.835%	196	3,638	+31.532%
2026-04-29	1.2800	1.3600	1.0800	1.0900	-41.398%	998	3,538	+33.945%
2026-04-28	1.8500	2.0800	1.8500	1.8600	-2.618%	21	3,466	-21.505%
2026-04-27	1.8700	1.9500	1.7500	1.9100	+3.243%	364	3,460	-23.560%
2026-04-24	1.7700	1.8500	1.7200	1.8500	+8.187%	45	3,229	-21.081%
2026-04-23	1.9600	1.9600	1.7100	1.7100	-15.347%	38	3,229	-14.620%
2026-04-22	2.2000	2.2000	2.0000	2.0200	+1.000%	13	3,218	-27.723%
2026-04-21	2.3600	2.3600	2.0000	2.0000	-8.257%	71	3,252	-27.000%
2026-04-20	2.1500	2.2300	2.0800	2.1800	-0.457%	203	3,252	-33.028%
2026-04-17	2.2800	2.4600	2.1600	2.1900	+5.797%	863	3,344	-33.333%
2026-04-16	2.2000	2.2000	1.9800	2.0700	+4.545%	100	2,682	-29.469%
2026-04-15	1.7500	1.9800	1.7500	1.9800	+21.472%	280	2,594	-26.263%
2026-04-14	1.4800	1.7000	1.4800	1.6300	+19.853%	2,043	2,521	-10.429%
2026-04-13	1.3500	1.3600	1.3500	1.3600	+16.239%	22	1,687	+7.353%
2026-04-10	1.1700	1.1700	1.1700	1.1700	0.000%	3	1,687	+24.786%
2026-04-09	1.1800	1.1900	1.0600	1.1700	-1.681%	275	1,686	+24.786%
2026-04-08	1.4600	1.4800	1.1900	1.1900	+0.847%	132	1,718	+22.689%
2026-04-07	1.2000	1.2500	1.1800	1.1800	-5.600%	61	1,592	+23.729%
2026-04-06	1.2000	1.2500	1.1700	1.2500	+9.649%	80	1,595	+16.800%
2026-04-02	1.1000	1.2000	1.0200	1.1400	0.000%	19	1,511	+28.070%
2026-04-01	1.2500	1.2500	1.0600	1.1400	-5.785%	23	1,511	+28.070%
2026-03-31	1.1200	1.2300	1.0800	1.2100	+8.036%	33	1,505	+20.661%
2026-03-30	1.2000	1.2000	1.0000	1.1200	-2.609%	387	1,500	+30.357%
2026-03-27	1.1600	1.2100	1.1100	1.1500	-6.504%	179	1,420	+26.957%
2026-03-26	1.3000	1.4100	1.2100	1.2300	-10.219%	59	1,299	+18.699%
2026-03-25	1.5500	1.5500	1.3600	1.3700	-9.868%	73	1,260	+6.569%
2026-03-24	1.5300	1.5500	1.4100	1.5200	-1.299%	114	1,251	-3.947%
2026-03-23	1.5500	1.6000	1.4800	1.5400	-7.229%	129	1,228	-5.195%
2026-03-20	1.5800	1.7100	1.5500	1.6600	+4.403%	122	1,103	-12.048%
2026-03-19	1.5500	1.6000	1.5500	1.5900	-9.143%	52	1,004	-8.176%
2026-03-18	1.8500	1.9100	1.7500	1.7500	-2.778%	52	967	-16.571%
2026-03-17	1.9100	1.9300	1.5800	1.8000	-6.736%	123	931	-18.889%
2026-03-16	1.9300	1.9500	1.8500	1.9300	-2.525%	76	849	-24.352%
2026-03-13	2.0000	2.0200	1.9200	1.9800	+2.062%	10	797	-26.263%
2026-03-12	2.1500	2.1500	1.9400	1.9400	-13.778%	67	792	-24.742%
2026-03-11	2.2500	2.2500	2.0900	2.2500	+0.897%	38	787	-35.111%
2026-03-10	2.2500	2.2500	2.0800	2.2300	+2.294%	566	774	-34.529%
2026-03-09	2.3000	2.3100	2.1100	2.1800	-13.492%	73	303	-33.028%
2026-03-06	2.2400	2.5600	2.2400	2.5200	0.000%	56	248	-42.063%
2026-03-05	2.4800	2.5800	2.3800	2.5200	+7.234%	111	224	-42.063%
2026-03-04	2.4500	2.4700	2.3500	2.3500	+2.620%	69	174	-37.872%
2026-03-03	2.0500	2.4000	2.0500	2.2900	+5.530%	81	122	-36.245%
2026-03-02	1.9700	2.1700	1.9700	2.1700	+5.854%	7	61	-32.719%
2026-02-27	2.2300	2.2300	1.9600	2.0500	-15.984%	35	55	-28.780%
2026-02-26	2.5200	2.5900	2.4400	2.4400	-6.513%	26	0	-40.164%
2026-02-25	2.5800	2.6500	2.5800	2.6100	0.000%	32	0	-44.061%

.dark-mode .ylWR2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ylWR2X{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C30SOFI Mar 19 2027 30.00 Call (SOFI270319C00030000)option OPRA

SOFI20270319C30
SOFI Mar 19 2027 30.00 Call (SOFI270319C00030000)
option OPRA