Dark

SOFI20270617C10
SOFI Jun 17 2027 10.00 Call (SOFI270617C00010000)
option OPRA

EOD

Jul 9, 2026

9.83+10.202%(+0.91)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.2800	9.8300	9.2800	9.8300	+10.202%	10	3,030	0.000%
2026-07-08	8.6000	8.9200	8.6000	8.9200	-4.599%	15	3,038	+10.202%
2026-07-07	9.7500	9.7500	9.3000	9.3500	-6.030%	12	3,051	+5.134%
2026-07-06	10.1000	10.4000	9.9500	9.9500	+3.646%	30	3,048	-1.206%
2026-07-02	10.0500	10.0500	9.2500	9.6000	-2.141%	52	3,014	+2.396%
2026-07-01	9.5600	10.0700	8.9500	9.8100	+4.362%	84	3,014	+0.204%
2026-06-30	9.3500	9.6200	9.2500	9.4000	-2.083%	48	3,040	+4.574%
2026-06-29	9.6000	9.6000	9.1000	9.6000	+3.226%	32	3,008	+2.396%
2026-06-26	8.8500	9.6000	8.8500	9.3000	+4.494%	14	3,027	+5.699%
2026-06-25	8.8000	9.0500	8.4500	8.9000	+1.136%	31	3,027	+10.449%
2026-06-24	9.3000	10.0000	8.8000	8.8000	-0.227%	12	3,005	+11.705%
2026-06-23	8.3500	9.2500	8.3500	8.8200	+0.915%	27	3,010	+11.451%
2026-06-22	9.0700	9.2500	8.7400	8.7400	-5.514%	39	3,022	+12.471%
2026-06-18	9.0500	9.3700	9.0500	9.2500	+2.778%	102	3,088	+6.270%
2026-06-17	9.5500	9.9700	9.0000	9.0000	-2.703%	45	3,088	+9.222%
2026-06-16	9.1000	9.4000	8.7200	9.2500	+5.714%	68	3,088	+6.270%
2026-06-15	8.7600	8.9000	8.5000	8.7500	+6.968%	178	3,264	+12.343%
2026-06-12	8.1700	8.1800	7.8000	8.1800	-1.683%	13	3,264	+20.171%
2026-06-11	7.5000	8.3500	7.5000	8.3200	+9.474%	59	3,264	+18.149%
2026-06-10	8.2000	8.2500	7.6000	7.6000	-6.173%	27	3,262	+29.342%
2026-06-09	8.5800	8.6200	7.4200	8.1000	-0.735%	75	3,237	+21.358%
2026-06-08	7.9500	8.3000	7.8000	8.1600	+5.155%	65	3,295	+20.466%
2026-06-05	8.2000	8.2400	7.5000	7.7600	-11.111%	182	3,298	+26.675%
2026-06-04	8.3500	8.8300	8.3500	8.7300	+4.551%	69	3,199	+12.600%
2026-06-03	8.6000	8.6000	8.2500	8.3500	-7.222%	153	3,175	+17.725%
2026-06-02	9.6000	9.6600	9.0000	9.0000	-10.448%	95	3,128	+9.222%
2026-06-01	9.1000	10.1000	9.1000	10.0500	+1.515%	83	3,138	-2.189%
2026-05-29	9.5000	10.2000	9.4500	9.9000	+14.849%	139	3,127	-0.707%
2026-05-28	8.0500	8.7000	7.8500	8.6200	+8.291%	84	3,138	+14.037%
2026-05-27	7.8000	8.2000	7.8000	7.9600	+4.462%	77	3,081	+23.492%
2026-05-26	8.4000	8.4000	7.6000	7.6200	+3.956%	206	3,056	+29.003%
2026-05-22	7.2400	7.3500	7.2000	7.3300	-1.213%	20	2,963	+34.106%
2026-05-21	7.2500	7.4500	7.1700	7.4200	+1.366%	28	2,949	+32.480%
2026-05-20	7.3600	7.4300	7.3200	7.3200	+2.378%	39	2,949	+34.290%
2026-05-19	7.5500	7.5500	6.8200	7.1500	-1.379%	161	2,888	+37.483%
2026-05-18	7.3000	7.9000	7.2500	7.2500	-2.027%	148	2,888	+35.586%
2026-05-15	7.5000	7.6500	7.2000	7.4000	-3.268%	61	2,888	+32.838%
2026-05-14	7.2400	7.7000	7.2000	7.6500	+6.993%	141	2,792	+28.497%
2026-05-13	7.6400	7.6400	7.0700	7.1500	-7.503%	155	2,660	+37.483%
2026-05-12	8.0000	8.0000	7.4000	7.7300	-2.399%	24	2,660	+27.167%
2026-05-11	7.5500	8.0500	7.3000	7.9200	+5.600%	126	2,660	+24.116%
2026-05-08	7.5800	7.5800	7.3500	7.5000	-2.850%	118	2,536	+31.067%
2026-05-07	8.0800	8.1500	7.6400	7.7200	-3.500%	182	2,427	+27.332%
2026-05-06	8.0400	8.0400	7.7700	8.0000	+3.226%	90	2,275	+22.875%
2026-05-05	7.5000	7.8000	7.5000	7.7500	-3.727%	3	2,325	+26.839%
2026-05-04	8.0900	8.5500	7.8900	8.0500	-3.012%	83	2,326	+22.112%
2026-05-01	7.8900	8.5000	7.7300	8.3000	+6.274%	42	2,232	+18.434%
2026-04-30	7.5500	8.1500	7.4000	7.8100	+5.683%	133	2,232	+25.864%
2026-04-29	8.3000	8.3000	7.3900	7.3900	-25.654%	789	2,205	+33.018%
2026-04-28	10.4000	10.4000	9.9400	9.9400	-3.401%	41	1,525	-1.107%
2026-04-27	10.0800	10.5000	10.0800	10.2900	+2.388%	21	1,493	-4.470%
2026-04-24	9.8500	10.0500	9.7600	10.0500	+0.500%	29	1,474	-2.189%
2026-04-23	10.1300	10.7000	9.7500	10.0000	-6.977%	49	1,485	-1.700%
2026-04-22	11.3200	11.3200	10.5300	10.7500	+3.865%	14	1,482	-8.558%
2026-04-21	11.0000	11.0800	10.3500	10.3500	-5.909%	11	1,474	-5.024%
2026-04-20	10.8500	11.0000	10.8500	11.0000	+0.457%	10	1,474	-10.636%
2026-04-17	11.0500	11.5500	10.9500	10.9500	+2.336%	62	1,479	-10.228%
2026-04-16	11.2500	11.2500	10.5000	10.7000	+4.288%	22	1,471	-8.131%
2026-04-15	9.8000	10.3500	9.8000	10.2600	+2.600%	9	1,468	-4.191%
2026-04-14	9.2000	10.0000	9.0500	10.0000	+15.075%	59	1,474	-1.700%
2026-04-13	8.5500	8.6900	8.0500	8.6900	+6.626%	42	1,465	+13.119%
2026-04-10	8.4000	8.4000	8.1000	8.1500	+1.875%	24	1,467	+20.613%
2026-04-09	8.0000	8.2500	8.0000	8.0000	-3.030%	23	1,455	+22.875%
2026-04-08	9.1900	9.1900	8.2500	8.2500	+0.979%	23	1,434	+19.152%
2026-04-07	8.1700	8.2000	8.1400	8.1700	-0.366%	8	1,416	+20.318%
2026-04-06	8.0900	8.3000	8.0900	8.2000	+3.145%	18	1,417	+19.878%
2026-04-02	7.2500	7.9500	7.1200	7.9500	+2.581%	9	1,397	+23.648%
2026-04-01	8.1100	8.1100	7.7000	7.7500	-2.393%	30	1,397	+26.839%
2026-03-31	7.6000	8.1500	7.6000	7.9400	+8.470%	95	1,369	+23.804%
2026-03-30	8.0000	8.0000	7.3200	7.3200	-2.400%	8	1,297	+34.290%
2026-03-27	8.0000	8.0000	7.4300	7.5000	-6.832%	96	1,289	+31.067%
2026-03-26	8.3400	8.3400	7.8500	8.0500	-7.471%	53	1,242	+22.112%
2026-03-25	9.1500	9.1500	8.7000	8.7000	-0.571%	10	1,193	+12.989%
2026-03-24	8.7500	8.9000	8.7000	8.7500	-4.891%	32	1,185	+12.343%
2026-03-23	9.1300	9.2000	9.1300	9.2000	+1.657%	4	1,160	+6.848%
2026-03-20	8.8300	9.3500	8.8300	9.0500	+0.556%	12	1,156	+8.619%
2026-03-19	8.8300	9.0000	8.8300	9.0000	-2.913%	10	1,150	+9.222%
2026-03-18	9.4300	9.4300	9.2700	9.2700	-2.421%	6	1,152	+6.041%
2026-03-17	9.9700	9.9700	8.6100	9.5000	-1.247%	39	1,146	+3.474%
2026-03-16	9.7500	9.8700	9.5800	9.6200	-0.825%	17	1,135	+2.183%
2026-03-13	9.9000	9.9000	9.7000	9.7000	-1.523%	2	1,138	+1.340%
2026-03-12	10.3500	10.3500	9.7700	9.8500	-4.369%	23	1,136	-0.203%
2026-03-11	10.0000	10.3000	10.0000	10.3000	-0.962%	5	1,124	-4.563%
2026-03-10	10.5000	10.5000	10.4000	10.4000	-2.804%	12	1,119	-5.481%
2026-03-09	10.0000	10.7000	9.9500	10.7000	0.000%	17	1,107	-8.131%
2026-03-06	10.3000	11.2500	10.3000	10.7000	-2.727%	18	1,100	-8.131%
2026-03-05	11.3000	11.3000	10.9500	11.0000	+4.265%	4	1,090	-10.636%
2026-03-04	10.9000	10.9000	10.5500	10.5500	-1.402%	18	1,088	-6.825%
2026-03-03	10.7000	10.8500	10.4500	10.7000	+8.190%	24	1,082	-8.131%
2026-03-02	9.6500	10.0000	9.6000	9.8900	+2.700%	29	1,058	-0.607%
2026-02-27	10.1000	10.1000	9.5000	9.6300	-12.455%	61	1,031	+2.077%
2026-02-26	10.9500	11.0000	10.9500	11.0000	-3.509%	6	988	-10.636%
2026-02-25	11.1500	11.4000	11.1500	11.4000	+8.571%	19	991	-13.772%
2026-02-24	10.2500	10.7000	10.2000	10.5000	+5.000%	37	991	-6.381%
2026-02-23	10.0000	10.1700	9.6000	10.0000	-7.236%	45	967	-1.700%
2026-02-20	10.7500	11.0000	10.4500	10.7800	+0.279%	14	940	-8.813%
2026-02-19	11.0700	11.0700	10.7500	10.7500	-8.511%	39	926	-8.558%
2026-02-18	11.3100	11.7500	11.3100	11.7500	+2.174%	16	926	-16.340%
2026-02-17	11.2000	11.5000	10.8000	11.5000	+0.966%	27	912	-14.522%
2026-02-13	11.5000	11.5000	11.2500	11.3900	+4.688%	29	870	-13.696%
2026-02-12	11.1000	11.5400	10.8800	10.8800	-10.453%	32	870	-9.651%
2026-02-11	12.3800	12.3800	11.9000	12.1500	-6.538%	32	854	-19.095%
2026-02-10	12.9400	13.5000	12.9400	13.0000	0.000%	11	841	-24.385%
2026-02-09	12.7600	13.3000	12.7000	13.0000	+4.839%	26	838	-24.385%
2026-02-06	11.8500	13.0000	11.8100	12.4000	+12.727%	456	816	-20.726%
2026-02-05	11.5000	11.9200	11.0000	11.0000	-10.569%	68	1,139	-10.636%
2026-02-04	12.9500	12.9500	11.8500	12.3000	-6.250%	35	1,137	-20.081%
2026-02-03	14.1900	14.1900	12.6800	13.1200	-4.234%	119	1,133	-25.076%
2026-02-02	14.1000	15.0500	13.5000	13.7000	-4.530%	15	1,129	-28.248%
2026-01-30	17.8500	17.8500	13.9000	14.3500	-8.013%	60	1,119	-31.498%
2026-01-29	15.6500	15.7800	15.6000	15.6000	-2.500%	19	1,083	-36.987%
2026-01-28	16.8000	16.8000	16.0000	16.0000	-7.514%	4	1,068	-38.563%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+5.488%	2	1,066	-43.179%
2026-01-21	17.4000	17.4000	16.4000	16.4000	-3.529%	2	1,066	-40.061%
2026-01-20	17.2500	17.3000	17.0000	17.0000	-2.857%	52	1,066	-42.176%
2026-01-16	18.0000	18.0000	17.5000	17.5000	-0.568%	4	1,013	-43.829%
2026-01-15	18.2000	18.2000	17.6000	17.6000	-0.845%	2	1,013	-44.148%
2026-01-14	17.8700	17.8700	17.7500	17.7500	-4.106%	20	1,013	-44.620%
2026-01-12	17.7500	18.5100	17.7500	18.5100	-2.579%	23	1,010	-46.894%
2026-01-08	19.0000	19.0000	19.0000	19.0000	+2.925%	1	1,009	-48.263%
2026-01-07	18.0000	18.4600	18.0000	18.4600	+5.486%	12	1,009	-46.750%
2026-01-06	18.4000	18.4000	17.5000	17.5000	-14.634%	9	1,006	-43.829%
2026-01-05	19.8500	21.0000	19.8500	20.5000	+16.016%	11	1,006	-52.049%
2025-12-31	17.6700	17.6700	17.6700	17.6700	-3.019%	5	1,010	-44.369%
2025-12-30	18.4000	18.4600	18.2200	18.2200	-0.164%	29	1,010	-46.048%
2025-12-29	18.3000	18.3000	18.2500	18.2500	-3.439%	6	1,009	-46.137%
2025-12-26	18.9000	18.9500	18.8000	18.9000	+0.318%	57	1,009	-47.989%
2025-12-22	18.8400	18.8400	18.8400	18.8400	+9.535%	1	1,021	-47.824%
2025-12-17	18.0000	18.0000	17.2000	17.2000	-6.267%	5	1,021	-42.849%
2025-12-16	18.3500	18.3500	18.3500	18.3500	+1.662%	5	1,020	-46.431%
2025-12-15	19.2500	19.2500	18.0500	18.0500	-2.957%	5	1,020	-45.540%
2025-12-09	18.7900	18.7900	18.6000	18.6000	-3.125%	2	1,020	-47.151%
2025-12-08	19.6500	19.6500	19.2000	19.2000	-2.785%	6	1,019	-48.802%
2025-12-05	19.7500	19.7500	19.7500	19.7500	-5.094%	3	1,018	-50.228%
2025-12-03	21.5000	21.5000	20.8100	20.8100	-5.409%	10	1,017	-52.763%
2025-12-02	22.0000	22.0000	22.0000	22.0000	+4.167%	2	1,012	-55.318%
2025-12-01	21.1800	21.1800	21.1000	21.1200	+0.380%	4	1,014	-53.456%
2025-11-28	21.0000	21.0400	21.0000	21.0400	+22.326%	7	1,011	-53.279%
2025-11-21	15.8500	17.2000	15.5000	17.2000	+1.775%	438	1,013	-42.849%
2025-11-20	17.0000	17.0000	16.9000	16.9000	-3.813%	6	588	-41.834%
2025-11-19	18.7000	18.7000	17.5700	17.5700	-2.389%	20	588	-44.052%
2025-11-18	18.0000	18.0000	18.0000	18.0000	-6.445%	1	598	-45.389%
2025-11-14	19.2400	19.2400	19.2400	19.2400	-4.941%	1	598	-48.909%
2025-11-13	21.8000	22.2500	20.2400	20.2400	-13.319%	7	598	-51.433%
2025-11-12	22.9800	23.3500	22.9800	23.3500	+24.334%	3	598	-57.901%
2025-11-07	18.7500	18.7800	18.7500	18.7800	-1.158%	42	599	-47.657%
2025-11-06	20.0000	20.0000	19.0000	19.0000	-12.037%	3	578	-48.263%
2025-11-05	21.2500	21.6000	21.2500	21.6000	+1.647%	12	576	-54.491%
2025-11-04	21.2500	21.2500	21.2500	21.2500	+4.680%	5	576	-53.741%
2025-10-31	21.0000	21.0000	20.3000	20.3000	-10.769%	6	576	-51.576%
2025-10-29	22.4300	23.1000	22.4300	22.7500	+0.220%	3	576	-56.791%
2025-10-28	21.3600	22.7000	20.6000	22.7000	+5.336%	13	578	-56.696%
2025-10-27	21.2700	21.6000	21.2000	21.5500	+8.237%	15	578	-54.385%
2025-10-23	19.3000	19.9100	19.3000	19.9100	+7.622%	6	578	-50.628%
2025-10-22	18.9200	18.9200	18.5000	18.5000	-8.867%	5	584	-46.865%
2025-10-21	20.3000	20.3000	20.3000	20.3000	+1.247%	1	579	-51.576%
2025-10-20	19.0000	20.0500	19.0000	20.0500	+8.145%	45	579	-50.973%
2025-10-17	18.0000	18.6800	18.0000	18.5400	+2.261%	9	574	-46.980%
2025-10-16	19.6600	19.9500	18.1300	18.1300	-7.500%	7	574	-45.780%
2025-10-14	18.3500	19.6000	17.8700	19.6000	+3.158%	25	575	-49.847%
2025-10-13	18.3000	19.0000	18.3000	19.0000	+4.110%	2	565	-48.263%
2025-10-10	19.3500	19.6500	18.0000	18.2500	-6.410%	40	565	-46.137%
2025-10-08	19.4500	19.5000	19.4500	19.5000	0.000%	10	564	-49.590%
2025-10-07	20.1600	20.1600	19.5000	19.5000	+11.429%	6	565	-49.590%
2025-10-06	17.1500	17.5000	17.1500	17.5000	+4.478%	7	562	-43.829%
2025-10-03	17.1000	17.1000	16.7500	16.7500	-5.153%	10	563	-41.313%
2025-10-02	17.6600	17.6600	17.6600	17.6600	+1.494%	1	560	-44.337%
2025-10-01	17.4500	17.4600	17.4000	17.4000	-2.576%	51	561	-43.506%
2025-09-30	17.8600	17.8600	17.8600	17.8600	-6.000%	1	571	-44.961%
2025-09-29	19.0000	19.0000	19.0000	19.0000	-0.938%	2	572	-48.263%
2025-09-26	19.6000	19.6000	19.1800	19.1800	-3.860%	34	570	-48.749%
2025-09-25	18.7600	19.9500	18.7600	19.9500	-2.397%	11	538	-50.727%
2025-09-24	20.2400	20.4400	20.1600	20.4400	-2.667%	13	533	-51.908%
2025-09-23	21.0000	21.0000	21.0000	21.0000	+0.719%	7	526	-53.190%
2025-09-22	20.8500	20.8500	20.8500	20.8500	-1.044%	2	527	-52.854%
2025-09-19	20.7300	21.0700	20.7300	21.0700	+11.187%	19	527	-53.346%
2025-09-18	18.6000	19.2300	18.6000	18.9500	+1.337%	12	527	-48.127%
2025-09-17	18.7000	18.7000	18.7000	18.7000	-0.479%	2	530	-47.433%
2025-09-16	18.5000	18.7900	18.5000	18.7900	-2.135%	2	528	-47.685%
2025-09-15	18.8900	19.2000	18.8900	19.2000	+6.667%	105	528	-48.802%
2025-09-12	16.8000	18.0000	16.8000	18.0000	+1.466%	4	631	-45.389%
2025-09-11	17.7400	17.7400	17.7400	17.7400	+1.083%	1	632	-44.589%
2025-09-10	17.5500	17.5500	17.5500	17.5500	+0.862%	1	631	-43.989%
2025-09-09	17.4000	17.4000	17.4000	17.4000	-0.458%	2	631	-43.506%
2025-09-08	17.4800	17.4800	17.4800	17.4800	+2.402%	1	629	-43.764%
2025-09-04	15.5800	17.0700	15.5800	17.0700	+2.769%	22	628	-42.414%
2025-09-02	16.0000	17.0000	16.0000	16.6100	-3.149%	15	628	-40.819%
2025-08-28	17.1500	17.1500	17.1500	17.1500	+1.780%	1	616	-42.682%
2025-08-27	17.1500	17.1500	16.8500	16.8500	-4.261%	13	615	-41.662%
2025-08-26	17.6000	17.6000	17.6000	17.6000	-1.950%	10	608	-44.148%
2025-08-25	17.6500	17.9500	17.5000	17.9500	+6.339%	7	598	-45.237%
2025-08-22	16.0000	16.8800	16.0000	16.8800	+11.640%	15	599	-41.765%
2025-08-21	15.1200	15.1200	15.1200	15.1200	+6.031%	1	612	-34.987%
2025-08-20	13.5000	14.2600	13.3800	14.2600	-1.655%	116	611	-31.066%
2025-08-19	15.7900	15.7900	14.5000	14.5000	-6.452%	27	495	-32.207%
2025-08-18	15.3500	15.6500	15.3500	15.5000	+0.780%	9	469	-36.581%
2025-08-15	14.8800	15.3800	14.8800	15.3800	+4.983%	55	463	-36.086%
2025-08-14	15.3000	15.3000	14.6500	14.6500	-2.528%	51	508	-32.901%
2025-08-13	15.2000	15.2000	14.6000	15.0300	-1.118%	7	457	-34.597%
2025-08-12	15.1500	15.2000	15.0800	15.2000	+6.294%	16	456	-35.329%
2025-08-11	14.6300	14.6300	14.3000	14.3000	+3.398%	3	455	-31.259%
2025-08-08	13.9500	13.9500	13.8300	13.8300	-0.931%	30	457	-28.923%
2025-08-07	13.9600	13.9600	13.9600	13.9600	+4.962%	24	427	-29.585%
2025-08-06	13.0000	13.3000	13.0000	13.3000	-0.820%	19	427	-26.090%
2025-08-05	13.4100	13.4100	13.4100	13.4100	+3.953%	6	412	-26.696%
2025-08-04	13.1300	13.1300	12.9000	12.9000	-2.642%	15	412	-23.798%
2025-08-01	13.3500	13.3500	13.0000	13.2500	-12.252%	10	397	-25.811%
2025-07-31	15.1000	15.1000	15.1000	15.1000	+18.898%	20	389	-34.901%
2025-07-30	12.6000	12.7000	12.4000	12.7000	-15.950%	3	409	-22.598%
2025-07-29	14.8000	16.1300	14.8000	15.1100	+18.232%	52	406	-34.944%
2025-07-28	12.9200	12.9200	12.7800	12.7800	-1.768%	31	422	-23.083%
2025-07-25	13.0400	13.1500	13.0100	13.0100	-2.910%	22	391	-24.443%
2025-07-24	13.4900	13.4900	13.4000	13.4000	+0.525%	11	370	-26.642%
2025-07-23	13.5500	13.5500	13.3300	13.3300	+3.333%	2	359	-26.257%
2025-07-21	13.5000	13.5000	12.9000	12.9000	-1.677%	7	357	-23.798%
2025-07-18	14.3000	14.3900	13.1200	13.1200	-3.883%	105	356	-25.076%
2025-07-17	13.5500	13.8300	13.5500	13.6500	+0.368%	11	278	-27.985%
2025-07-16	13.3000	14.0000	13.3000	13.6000	+4.455%	8	273	-27.721%
2025-07-15	13.3000	13.3000	13.0000	13.0200	-2.836%	36	270	-24.501%
2025-07-14	13.2200	13.4000	13.0000	13.4000	-1.832%	233	244	-26.642%
2025-07-11	13.1500	13.9000	13.1500	13.6500	+7.059%	7	19	-27.985%
2025-07-10	12.5500	12.8800	12.5500	12.7500	+3.239%	12	14	-22.902%
2025-07-09	12.1000	12.3500	12.1000	12.3500	0.000%	2	0	-20.405%

.dark-mode .kmqvd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmqvd5{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C10SOFI Jun 17 2027 10.00 Call (SOFI270617C00010000)option OPRA

SOFI20270617C10
SOFI Jun 17 2027 10.00 Call (SOFI270617C00010000)
option OPRA