Dark

SOFI20270319C32
SOFI Mar 19 2027 32.00 Call (SOFI270319C00032000)
option OPRA

EOD

Jul 9, 2026

1.20+15.385%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1500	1.2000	1.1500	1.2000	+15.385%	2	2,675	0.000%
2026-07-08	1.0000	1.0700	0.9700	1.0400	-11.864%	28	2,675	+15.385%
2026-07-07	1.1300	1.1800	1.1300	1.1800	-9.924%	6	2,671	+1.695%
2026-07-06	1.3400	1.3400	1.3100	1.3100	+12.931%	2	2,665	-8.397%
2026-07-02	1.0800	1.2000	1.0800	1.1600	-7.200%	6	2,666	+3.448%
2026-06-30	1.2200	1.2500	1.2200	1.2500	0.000%	9	2,666	-4.000%
2026-06-29	1.2200	1.2500	1.1500	1.2500	+1.626%	34	2,658	-4.000%
2026-06-26	1.1400	1.2300	1.1400	1.2300	+11.818%	180	2,658	-2.439%
2026-06-25	1.1500	1.1500	1.1000	1.1000	-17.910%	25	2,571	+9.091%
2026-06-24	1.3100	1.3400	1.3100	1.3400	+20.721%	4	2,583	-10.448%
2026-06-23	1.2000	1.2000	1.1100	1.1100	-7.500%	14	2,583	+8.108%
2026-06-22	1.2600	1.2600	1.2000	1.2000	-5.512%	7	2,578	0.000%
2026-06-18	1.2300	1.2700	1.2300	1.2700	+6.723%	2	2,542	-5.512%
2026-06-17	1.2700	1.4700	1.1700	1.1900	-7.031%	51	2,542	+0.840%
2026-06-16	1.2200	1.2800	1.1500	1.2800	+5.785%	58	2,542	-6.250%
2026-06-15	1.2100	1.2100	1.2100	1.2100	+13.084%	1	2,550	-0.826%
2026-06-12	1.0000	1.0700	1.0000	1.0700	+10.309%	3	2,550	+12.150%
2026-06-11	0.9500	0.9700	0.9500	0.9700	-2.020%	2	2,550	+23.711%
2026-06-10	1.1000	1.1000	0.8400	0.9900	-3.883%	172	2,548	+21.212%
2026-06-09	0.9700	1.0300	0.9400	1.0300	-9.649%	37	2,528	+16.505%
2026-06-08	1.1200	1.1400	1.1200	1.1400	+5.556%	9	2,544	+5.263%
2026-06-05	1.2000	1.2000	1.0600	1.0800	-15.625%	156	2,538	+11.111%
2026-06-04	1.2500	1.2900	1.2500	1.2800	+6.667%	14	2,527	-6.250%
2026-06-03	1.3100	1.3100	1.1000	1.2000	-17.241%	206	2,521	0.000%
2026-06-02	1.4000	1.6500	1.4000	1.4500	-18.079%	38	2,359	-17.241%
2026-06-01	1.5700	1.7700	1.5700	1.7700	+14.935%	4	2,381	-32.203%
2026-05-29	1.4700	1.6500	1.4700	1.5400	+27.273%	192	2,380	-22.078%
2026-05-28	0.9800	1.2100	0.9800	1.2100	+21.000%	14	2,311	-0.826%
2026-05-27	1.0500	1.0500	1.0000	1.0000	0.000%	27	2,307	+20.000%
2026-05-26	1.1000	1.1000	0.9500	1.0000	+19.048%	16	2,280	+20.000%
2026-05-22	0.9000	0.9000	0.8200	0.8400	-5.618%	41	2,254	+42.857%
2026-05-21	0.8800	0.8900	0.8800	0.8900	+2.299%	2	2,221	+34.831%
2026-05-20	0.8700	0.8700	0.8700	0.8700	0.000%	7	2,221	+37.931%
2026-05-19	0.8700	0.8700	0.8000	0.8700	+2.353%	7	2,214	+37.931%
2026-05-18	0.9000	0.9500	0.8400	0.8500	-7.609%	48	2,214	+41.176%
2026-05-15	0.8100	0.9800	0.8100	0.9200	-3.158%	221	2,214	+30.435%
2026-05-14	0.8500	1.0100	0.8500	0.9500	+10.465%	40	1,979	+26.316%
2026-05-13	0.8700	0.9700	0.8400	0.8600	-1.149%	38	1,943	+39.535%
2026-05-12	0.9300	0.9300	0.8300	0.8700	-8.421%	95	1,943	+37.931%
2026-05-11	0.8700	0.9500	0.8700	0.9500	+11.765%	40	1,943	+26.316%
2026-05-08	0.8400	0.8600	0.8400	0.8500	-2.299%	108	1,886	+41.176%
2026-05-07	0.9100	0.9100	0.8700	0.8700	-6.452%	16	1,780	+37.931%
2026-05-06	0.9500	0.9500	0.8900	0.9300	-2.105%	7	1,780	+29.032%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+4.396%	2	1,775	+26.316%
2026-05-04	1.0900	1.0900	0.9100	0.9100	-12.500%	58	1,773	+31.868%
2026-05-01	1.0000	1.1000	0.9500	1.0400	+9.474%	30	1,769	+15.385%
2026-04-30	0.9200	0.9900	0.9000	0.9500	0.000%	95	1,769	+26.316%
2026-04-29	1.1000	1.1800	0.9400	0.9500	-43.114%	72	1,746	+26.316%
2026-04-28	1.6000	1.6700	1.6000	1.6700	-0.595%	167	1,749	-28.144%
2026-04-27	1.7500	1.7800	1.6500	1.6800	+5.000%	86	1,914	-28.571%
2026-04-24	1.4500	1.6000	1.4500	1.6000	+0.629%	4	1,873	-25.000%
2026-04-23	1.6100	1.6300	1.5300	1.5900	-9.143%	257	1,872	-24.528%
2026-04-22	1.8000	1.8200	1.7000	1.7500	-1.685%	16	1,780	-31.429%
2026-04-21	1.9200	1.9200	1.7500	1.7800	-1.657%	56	1,777	-32.584%
2026-04-20	1.7900	1.8400	1.6600	1.8100	-0.549%	22	1,774	-33.702%
2026-04-17	1.7500	2.1000	1.6900	1.8200	+3.409%	234	1,774	-34.066%
2026-04-16	1.7300	1.7800	1.7300	1.7600	+22.222%	468	1,696	-31.818%
2026-04-15	1.5000	1.5400	1.4400	1.4400	+2.857%	54	1,356	-16.667%
2026-04-14	1.3100	1.4000	1.3000	1.4000	+25.000%	1,054	1,338	-14.286%
2026-04-13	1.0500	1.1200	1.0500	1.1200	+10.891%	5	518	+7.143%
2026-04-10	1.0100	1.0100	1.0100	1.0100	+8.602%	1	514	+18.812%
2026-04-09	0.9900	0.9900	0.9100	0.9300	-8.824%	11	514	+29.032%
2026-04-08	1.0600	1.0600	1.0200	1.0200	-0.971%	25	515	+17.647%
2026-04-07	1.0300	1.0300	1.0300	1.0300	-1.905%	25	470	+16.505%
2026-04-06	1.0400	1.0500	1.0400	1.0500	+9.375%	20	445	+14.286%
2026-04-02	0.8900	0.9600	0.8600	0.9600	0.000%	44	468	+25.000%
2026-04-01	1.0300	1.0300	0.9600	0.9600	-7.692%	2	468	+25.000%
2026-03-31	1.0000	1.0400	1.0000	1.0400	+9.474%	2	467	+15.385%
2026-03-30	0.9400	0.9500	0.9000	0.9500	-5.000%	156	467	+26.316%
2026-03-27	0.9500	1.0300	0.9500	1.0000	-6.542%	5	615	+20.000%
2026-03-26	1.0700	1.0800	1.0600	1.0700	-10.084%	54	614	+12.150%
2026-03-25	1.3200	1.3200	1.1900	1.1900	-3.252%	22	614	+0.840%
2026-03-24	1.2300	1.2300	1.2300	1.2300	-10.219%	4	610	-2.439%
2026-03-23	1.3100	1.3800	1.3000	1.3700	+2.239%	25	610	-12.409%
2026-03-20	1.3600	1.3600	1.3400	1.3400	-1.471%	23	589	-10.448%
2026-03-19	1.3600	1.3600	1.3600	1.3600	-17.576%	20	609	-11.765%
2026-03-18	1.5700	1.6500	1.5700	1.6500	+6.452%	390	609	-27.273%
2026-03-17	1.5400	1.5500	1.5000	1.5500	-10.920%	31	286	-22.581%
2026-03-13	1.7400	1.7400	1.7400	1.7400	+0.578%	48	256	-31.034%
2026-03-12	1.8600	1.8600	1.7300	1.7300	-6.486%	23	208	-30.636%
2026-03-11	1.8100	1.8500	1.8100	1.8500	-13.953%	47	195	-35.135%
2026-03-06	2.0000	2.2500	1.9800	2.1500	+0.939%	131	150	-44.186%
2026-03-05	2.1500	2.1600	2.1100	2.1300	+2.404%	34	80	-43.662%
2026-03-04	2.0400	2.1000	2.0400	2.0800	-28.276%	31	74	-42.308%
2026-03-03	2.9000	2.9000	2.9000	2.9000	+72.619%	25	51	-58.621%
2026-02-27	1.7500	1.7900	1.6800	1.6800	-24.324%	25	30	-28.571%
2026-02-26	2.3900	2.3900	2.2200	2.2200	-11.200%	6	0	-45.946%
2026-02-25	2.5000	2.5000	2.5000	2.5000	0.000%	5	0	-52.000%

.dark-mode .ldJNcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ldJNcS{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319C32SOFI Mar 19 2027 32.00 Call (SOFI270319C00032000)option OPRA

SOFI20270319C32
SOFI Mar 19 2027 32.00 Call (SOFI270319C00032000)
option OPRA