Dark

SOFI20270617C13
SOFI Jun 17 2027 13.00 Call (SOFI270617C00013000)
option OPRA

EOD

Jul 9, 2026

7.90+11.268%(+0.80)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.2400	7.9000	7.0500	7.9000	+11.268%	43	3,850	0.000%
2026-07-08	6.9000	7.1000	6.6300	7.1000	-0.560%	144	3,840	+11.268%
2026-07-07	8.0300	8.0300	7.1400	7.1400	-9.276%	25	3,722	+10.644%
2026-07-06	7.9000	8.4000	7.8500	7.8700	+5.214%	28	3,718	+0.381%
2026-07-02	8.2000	8.3900	7.2500	7.4800	-5.316%	41	3,716	+5.615%
2026-07-01	7.5300	8.0500	7.5300	7.9000	+5.333%	45	3,716	0.000%
2026-06-30	7.2500	7.7000	7.2500	7.5000	-1.704%	59	3,725	+5.333%
2026-06-29	7.6000	7.7000	7.1500	7.6300	+9.000%	63	3,770	+3.539%
2026-06-26	6.9500	7.2900	6.9500	7.0000	+0.575%	7	3,755	+12.857%
2026-06-25	6.7500	7.1300	6.7500	6.9600	+0.870%	32	3,758	+13.506%
2026-06-24	7.5000	7.8000	6.9000	6.9000	-2.817%	69	3,746	+14.493%
2026-06-23	6.7400	7.1200	6.4500	7.1000	+4.412%	15	3,801	+11.268%
2026-06-22	7.1700	7.3200	6.8000	6.8000	-6.849%	53	3,811	+16.176%
2026-06-18	7.4500	7.4500	7.2500	7.3000	+2.817%	101	3,752	+8.219%
2026-06-17	7.5000	8.0500	7.1000	7.1000	-3.401%	119	3,752	+11.268%
2026-06-16	7.0000	7.6000	6.9000	7.3500	+6.522%	79	3,752	+7.483%
2026-06-15	6.9600	7.0000	6.6500	6.9000	+8.661%	160	3,824	+14.493%
2026-06-12	6.3500	6.3500	6.2500	6.3500	-1.550%	7	3,824	+24.409%
2026-06-11	5.8800	6.4500	5.8400	6.4500	+7.500%	51	3,824	+22.481%
2026-06-10	6.2500	6.4500	5.8500	6.0000	-5.660%	57	3,784	+31.667%
2026-06-09	6.7500	6.7500	5.7500	6.3600	-1.395%	98	3,749	+24.214%
2026-06-08	6.2000	6.4700	6.2000	6.4500	+7.500%	49	3,795	+22.481%
2026-06-05	6.7000	6.7000	5.8100	6.0000	-13.545%	170	3,802	+31.667%
2026-06-04	6.9100	6.9400	6.7400	6.9400	+5.152%	53	3,662	+13.833%
2026-06-03	6.9100	6.9100	6.4500	6.6000	-12.000%	144	3,657	+19.697%
2026-06-02	7.7500	7.7500	7.2000	7.5000	-7.407%	139	3,575	+5.333%
2026-06-01	7.7500	8.2400	7.3400	8.1000	+4.516%	107	3,507	-2.469%
2026-05-29	7.7000	8.1500	7.3000	7.7500	+14.307%	153	3,536	+1.935%
2026-05-28	6.0000	6.8300	5.9000	6.7800	+10.784%	35	3,594	+16.519%
2026-05-27	5.9500	6.4500	5.9500	6.1200	+2.341%	105	3,576	+29.085%
2026-05-26	6.0000	6.6000	5.9400	5.9800	+6.786%	188	3,547	+32.107%
2026-05-22	5.9000	5.9000	5.5200	5.6000	-3.448%	35	3,556	+41.071%
2026-05-21	5.6500	5.8000	5.4900	5.8000	+3.387%	38	3,553	+36.207%
2026-05-20	5.2600	5.7300	5.2600	5.6100	+4.275%	61	3,553	+40.820%
2026-05-19	5.4800	5.5000	5.1000	5.3800	-2.182%	155	3,487	+46.840%
2026-05-18	5.6000	6.1500	5.5000	5.5000	-3.339%	221	3,487	+43.636%
2026-05-15	5.6000	5.8500	5.5800	5.6900	-5.167%	55	3,487	+38.840%
2026-05-14	5.5800	6.0000	5.4600	6.0000	+9.091%	71	3,304	+31.667%
2026-05-13	5.6500	5.8000	5.4500	5.5000	-5.172%	62	3,238	+43.636%
2026-05-12	6.1400	6.2000	5.5500	5.8000	-6.452%	145	3,238	+36.207%
2026-05-11	5.8700	6.2200	5.8700	6.2000	+8.392%	207	3,238	+27.419%
2026-05-08	5.7500	5.8000	5.6000	5.7200	-2.389%	300	3,223	+38.112%
2026-05-07	6.1500	6.3500	5.8000	5.8600	-5.024%	54	2,986	+34.812%
2026-05-06	6.0000	6.1700	5.9000	6.1700	+2.322%	52	2,959	+28.039%
2026-05-05	6.0000	6.1500	5.9900	6.0300	-3.520%	91	2,951	+31.012%
2026-05-04	6.5000	6.6000	6.1500	6.2500	-3.846%	18	2,870	+26.400%
2026-05-01	6.2000	6.5500	5.9000	6.5000	+6.557%	57	2,822	+21.538%
2026-04-30	5.9000	6.2500	5.7500	6.1000	+7.018%	99	2,822	+29.508%
2026-04-29	6.6700	6.7200	5.7000	5.7000	-29.716%	627	2,754	+38.596%
2026-04-28	8.3000	8.7500	8.0900	8.1100	-3.452%	12	2,340	-2.589%
2026-04-27	8.1000	9.2000	8.1000	8.4000	+3.960%	132	2,338	-5.952%
2026-04-24	8.0200	8.1300	8.0200	8.0800	+0.373%	13	2,299	-2.228%
2026-04-23	8.1000	8.2500	8.0000	8.0500	-6.068%	25	2,305	-1.863%
2026-04-22	8.4800	8.6500	8.4800	8.5700	+3.253%	63	2,313	-7.818%
2026-04-21	9.1000	9.1200	8.3000	8.3000	-7.572%	65	2,302	-4.819%
2026-04-20	9.0000	9.0800	8.5000	8.9800	-3.441%	15	2,302	-12.027%
2026-04-17	9.3700	9.5900	8.8500	9.3000	+6.529%	46	2,297	-15.054%
2026-04-16	9.3000	9.3000	8.4500	8.7300	+3.314%	153	2,317	-9.507%
2026-04-15	8.0400	8.4500	8.0400	8.4500	+9.740%	93	2,408	-6.509%
2026-04-14	7.5000	7.9000	7.4200	7.7000	+13.235%	54	2,396	+2.597%
2026-04-13	6.2300	6.8000	6.2300	6.8000	+6.250%	672	2,372	+16.176%
2026-04-10	6.5000	6.5000	6.3100	6.4000	0.000%	66	1,959	+23.438%
2026-04-09	6.5500	6.5500	6.1300	6.4000	-4.478%	15	1,923	+23.438%
2026-04-08	7.2700	7.2700	6.7000	6.7000	+5.512%	13	1,914	+17.910%
2026-04-07	6.4000	6.5000	6.3500	6.3500	-1.550%	26	1,910	+24.409%
2026-04-06	6.4000	6.6000	6.3500	6.4500	+1.575%	99	1,884	+22.481%
2026-04-02	5.8000	6.3500	5.6000	6.3500	+6.723%	32	1,886	+24.409%
2026-04-01	6.1100	6.3500	5.9300	5.9500	-7.031%	62	1,886	+32.773%
2026-03-31	5.9700	6.4000	5.9700	6.4000	+12.281%	46	1,837	+23.438%
2026-03-30	6.2500	6.2500	5.7000	5.7000	-3.226%	8	1,803	+38.596%
2026-03-27	6.2000	6.2000	5.7500	5.8900	-8.682%	81	1,801	+34.126%
2026-03-26	6.5900	6.7000	6.2800	6.4500	-5.839%	23	1,763	+22.481%
2026-03-25	7.3500	7.4000	6.8500	6.8500	-2.837%	6	1,763	+15.328%
2026-03-24	7.0500	7.3000	7.0000	7.0500	-3.425%	49	1,761	+12.057%
2026-03-23	7.2700	7.3500	7.2100	7.3000	+3.546%	15	1,764	+8.219%
2026-03-20	6.9800	7.6000	6.9800	7.0500	-3.425%	23	1,763	+12.057%
2026-03-19	7.2000	7.4000	7.0000	7.3000	-3.054%	14	1,767	+8.219%
2026-03-18	7.9500	7.9500	7.5300	7.5300	-0.265%	51	1,764	+4.914%
2026-03-17	8.3000	8.7500	6.9200	7.5500	-4.066%	146	1,765	+4.636%
2026-03-16	8.0500	8.0600	7.7500	7.8700	+0.897%	40	1,689	+0.381%
2026-03-13	8.3500	8.3500	7.8000	7.8000	-1.515%	9	1,656	+1.282%
2026-03-12	8.0000	8.5000	7.9200	7.9200	-6.824%	61	1,651	-0.253%
2026-03-11	8.7600	8.7600	8.3600	8.5000	-1.163%	7	1,599	-7.059%
2026-03-10	8.5000	8.8500	8.5000	8.6000	-2.825%	10	1,598	-8.140%
2026-03-09	8.4100	9.4200	8.4100	8.8500	-1.667%	13	1,596	-10.734%
2026-03-06	8.7000	9.0000	8.4500	9.0000	-2.703%	11	1,595	-12.222%
2026-03-05	9.1500	9.2500	8.8500	9.2500	+5.714%	158	1,589	-14.595%
2026-03-04	9.1300	9.1500	8.7500	8.7500	-2.235%	10	1,491	-9.714%
2026-03-03	8.4000	8.9500	8.1000	8.9500	+6.548%	13	1,486	-11.732%
2026-03-02	7.4800	8.4000	7.4800	8.4000	+6.329%	86	1,486	-5.952%
2026-02-27	7.9000	8.1000	7.6300	7.9000	-12.222%	211	1,433	0.000%
2026-02-26	9.3500	9.5000	8.9500	9.0000	-4.762%	13	1,346	-12.222%
2026-02-25	9.2000	9.7000	9.0000	9.4500	+9.122%	68	1,333	-16.402%
2026-02-24	8.5500	8.6600	8.5000	8.6600	+3.713%	47	1,333	-8.776%
2026-02-23	8.6000	8.6000	7.8700	8.3500	-6.180%	51	1,290	-5.389%
2026-02-20	8.5500	8.9000	8.5500	8.9000	-2.198%	7	1,258	-11.236%
2026-02-19	9.1200	9.2000	8.9500	9.1000	-3.191%	31	1,254	-13.187%
2026-02-18	9.9000	9.9000	9.4000	9.4000	+0.535%	221	1,257	-15.957%
2026-02-17	9.2500	9.4400	9.0500	9.3500	-4.592%	217	1,237	-15.508%
2026-02-13	9.3900	9.8000	9.3300	9.8000	+8.889%	11	1,020	-19.388%
2026-02-12	9.6500	9.6500	8.9000	9.0000	-11.417%	23	1,020	-12.222%
2026-02-11	10.5500	10.5500	10.1000	10.1600	-5.488%	15	1,007	-22.244%
2026-02-10	10.7000	11.5400	10.7000	10.7500	-0.555%	16	999	-26.512%
2026-02-09	10.5000	11.2500	10.5000	10.8100	+5.980%	39	997	-26.920%
2026-02-06	10.0000	10.6500	10.0000	10.2000	+9.442%	36	994	-22.549%
2026-02-05	9.5000	10.5000	9.3200	9.3200	-9.515%	4	991	-15.236%
2026-02-04	10.7000	10.7000	9.8500	10.3000	-7.871%	20	987	-23.301%
2026-02-03	11.2500	11.2500	10.6500	11.1800	-8.958%	14	983	-29.338%
2026-02-02	11.4300	12.2800	11.4300	12.2800	-1.760%	4	976	-35.668%
2026-01-30	13.0000	13.0000	11.9000	12.5000	-7.681%	38	974	-36.800%
2026-01-29	13.6500	13.6500	13.3500	13.5400	-3.286%	16	960	-41.654%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-8.676%	1	956	-43.571%
2026-01-22	15.7500	15.7500	15.3300	15.3300	+7.579%	2	955	-48.467%
2026-01-21	14.8000	15.1500	14.2500	14.2500	-10.377%	107	955	-44.561%
2026-01-16	15.7600	15.9000	15.5400	15.9000	-1.852%	110	901	-50.314%
2026-01-15	16.2000	16.2000	16.2000	16.2000	-3.858%	8	901	-51.235%
2026-01-09	16.8500	16.8500	16.8500	16.8500	0.000%	1	901	-53.116%
2026-01-08	16.8500	16.8500	16.8500	16.8500	+5.510%	3	902	-53.116%
2026-01-07	15.6700	15.9700	15.6700	15.9700	+2.701%	37	905	-50.532%
2026-01-06	16.0000	16.3000	15.5500	15.5500	-15.027%	41	883	-49.196%
2026-01-05	18.0500	18.3000	18.0500	18.3000	+18.831%	2	852	-56.831%
2026-01-02	15.4000	15.4000	15.4000	15.4000	-9.412%	2	852	-48.701%
2025-12-29	17.0000	17.0000	17.0000	17.0000	+2.102%	1	852	-53.529%
2025-12-26	16.6000	16.6500	16.5500	16.6500	-0.834%	8	852	-52.553%
2025-12-22	16.7900	16.7900	16.7900	16.7900	+2.378%	1	852	-52.948%
2025-12-19	16.1500	16.4000	16.1000	16.4000	+5.128%	46	852	-51.829%
2025-12-18	16.5500	16.5500	15.6000	15.6000	+5.405%	5	858	-49.359%
2025-12-17	15.5100	15.5100	14.8000	14.8000	-5.250%	524	858	-46.622%
2025-12-16	15.6000	15.6500	15.6000	15.6200	-6.467%	6	853	-49.424%
2025-12-12	16.2000	16.9000	16.2000	16.7000	+2.517%	528	854	-52.695%
2025-12-11	16.2900	16.2900	16.2900	16.2900	-5.015%	4	334	-51.504%
2025-12-10	17.1500	17.1500	17.1500	17.1500	-0.291%	1	334	-53.936%
2025-12-08	17.5000	17.5000	16.6500	17.2000	-1.433%	13	334	-54.070%
2025-12-05	16.8100	17.7000	16.8100	17.4500	-7.131%	85	332	-54.728%
2025-12-03	18.7900	18.7900	18.7900	18.7900	-5.340%	1	284	-57.956%
2025-12-02	19.6700	19.8500	19.6700	19.8500	+6.434%	2	284	-60.202%
2025-12-01	18.6500	18.6500	18.6500	18.6500	+10.682%	5	284	-57.641%
2025-11-24	16.4500	16.8500	16.4500	16.8500	+9.487%	10	289	-53.116%
2025-11-21	14.8000	15.3900	14.0000	15.3900	-2.286%	10	292	-48.668%
2025-11-20	15.7500	15.7500	15.7500	15.7500	-2.174%	10	294	-49.841%
2025-11-19	16.1000	16.1000	16.1000	16.1000	-0.740%	2	284	-50.932%
2025-11-18	16.2200	16.2200	16.2200	16.2200	-3.624%	5	282	-51.295%
2025-11-17	17.4000	17.4000	16.8300	16.8300	-10.000%	7	277	-53.060%
2025-11-13	18.3500	18.7000	18.3500	18.7000	-3.708%	3	275	-57.754%
2025-11-10	18.9500	19.4200	18.9500	19.4200	+8.796%	10	274	-59.320%
2025-11-07	15.5300	17.8500	15.5300	17.8500	+0.847%	4	274	-55.742%
2025-11-06	17.3000	17.7000	17.2700	17.7000	-5.600%	5	272	-55.367%
2025-11-05	18.7500	18.7500	18.7500	18.7500	+1.461%	1	269	-57.867%
2025-11-04	18.4200	18.4800	18.4200	18.4800	+2.099%	2	270	-57.251%
2025-10-31	18.1000	18.1000	18.1000	18.1000	-5.483%	1	270	-56.354%
2025-10-30	19.0000	19.1500	19.0000	19.1500	-9.026%	20	269	-58.747%
2025-10-28	19.2000	21.0500	19.2000	21.0500	+8.505%	6	280	-62.470%
2025-10-27	18.9500	19.4000	18.9500	19.4000	+16.377%	4	275	-59.278%
2025-10-22	16.6700	16.6700	16.6700	16.6700	-5.284%	3	275	-52.609%
2025-10-20	17.6000	17.6000	17.6000	17.6000	+7.383%	1	272	-55.114%
2025-10-17	16.3000	16.3900	16.3000	16.3900	+0.552%	3	271	-51.800%
2025-10-16	16.5000	16.5000	16.3000	16.3000	-5.507%	13	272	-51.534%
2025-10-14	17.2500	17.2500	17.2500	17.2500	+3.604%	5	264	-54.203%
2025-10-13	16.6500	16.6500	16.6500	16.6500	-2.915%	3	259	-52.553%
2025-10-10	17.1500	17.1500	17.1500	17.1500	-3.217%	1	256	-53.936%
2025-10-09	17.7500	17.7500	17.7200	17.7200	-0.449%	2	255	-55.418%
2025-10-08	17.8700	17.8700	17.7100	17.8000	+10.559%	5	256	-55.618%
2025-10-06	16.1000	16.1000	16.1000	16.1000	+5.435%	2	253	-50.932%
2025-10-03	14.7100	15.2700	14.7100	15.2700	-2.428%	2	253	-48.265%
2025-10-02	15.6500	15.6500	15.6500	15.6500	+2.623%	1	252	-49.521%
2025-10-01	16.7500	16.7500	15.2500	15.2500	-1.740%	3	251	-48.197%
2025-09-30	15.5700	15.7000	15.3000	15.5200	-7.619%	29	249	-49.098%
2025-09-29	16.8000	16.8000	16.8000	16.8000	+0.599%	1	244	-52.976%
2025-09-26	16.0000	16.7000	16.0000	16.7000	-3.188%	4	243	-52.695%
2025-09-25	17.2500	17.2500	17.2500	17.2500	-6.250%	1	247	-54.203%
2025-09-23	18.8000	18.8000	18.4000	18.4000	-3.056%	2	247	-57.065%
2025-09-19	18.2300	19.0000	18.2300	18.9800	+17.088%	16	247	-58.377%
2025-09-17	16.3500	16.3500	16.2100	16.2100	-4.026%	9	246	-51.265%
2025-09-15	16.7500	17.9000	16.0000	16.8900	+12.600%	50	243	-53.227%
2025-09-10	15.0000	15.0000	15.0000	15.0000	-7.692%	1	218	-47.333%
2025-09-09	16.2500	16.2500	16.2500	16.2500	+5.588%	2	218	-51.385%
2025-09-08	14.9000	15.3900	14.9000	15.3900	+3.986%	3	216	-48.668%
2025-09-05	14.6900	14.8000	14.6900	14.8000	+1.858%	4	215	-46.622%
2025-09-02	14.5000	14.5300	14.5000	14.5300	-5.649%	2	211	-45.630%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+3.704%	31	209	-48.701%
2025-08-27	15.2500	15.2500	14.7300	14.8500	-4.317%	8	234	-46.801%
2025-08-26	15.9300	15.9300	15.5200	15.5200	+0.129%	34	230	-49.098%
2025-08-25	14.8000	15.8000	14.5000	15.5000	+4.801%	64	236	-49.032%
2025-08-22	14.4500	14.7900	14.4500	14.7900	+14.651%	24	236	-46.586%
2025-08-21	12.9000	12.9000	12.9000	12.9000	+6.612%	2	217	-38.760%
2025-08-20	12.3000	12.3000	11.5000	12.1000	-10.964%	125	215	-34.711%
2025-08-18	13.6000	13.6000	13.5900	13.5900	+6.588%	20	115	-41.869%
2025-08-14	12.6000	12.7500	12.6000	12.7500	-1.316%	14	115	-38.039%
2025-08-13	13.5500	13.5500	12.9200	12.9200	+0.545%	23	113	-38.854%
2025-08-12	12.8500	12.8500	12.8500	12.8500	+1.581%	12	112	-38.521%
2025-08-11	11.8500	12.7300	11.8500	12.6500	+5.417%	17	102	-37.549%
2025-08-08	12.0000	12.0000	12.0000	12.0000	+1.351%	1	87	-34.167%
2025-08-07	11.8400	11.8400	11.8400	11.8400	+6.475%	5	86	-33.277%
2025-08-06	11.3500	11.3500	11.1200	11.1200	-6.002%	8	81	-28.957%
2025-08-05	11.7200	11.8300	10.1000	11.8300	+2.870%	16	73	-33.221%
2025-08-04	10.5200	11.5000	10.5200	11.5000	+0.437%	9	81	-31.304%
2025-08-01	11.5000	11.5000	11.4500	11.4500	-11.923%	17	84	-31.004%
2025-07-31	12.7500	13.0000	12.7500	13.0000	+15.556%	18	89	-39.231%
2025-07-30	11.0000	11.2500	10.8000	11.2500	-6.250%	23	95	-29.778%
2025-07-29	13.9800	14.0000	12.0000	12.0000	+7.623%	23	76	-34.167%
2025-07-28	11.1500	11.1500	11.1500	11.1500	+0.632%	5	56	-29.148%
2025-07-25	11.3400	11.3900	11.0800	11.0800	-2.807%	50	51	-28.700%
2025-07-24	11.4000	11.4000	11.4000	11.4000	-9.881%	10	21	-30.702%
2025-07-18	12.6500	12.6500	12.6500	12.6500	+11.454%	2	11	-37.549%
2025-07-16	11.3500	11.3500	11.3500	11.3500	+1.339%	1	9	-30.396%
2025-07-15	11.2000	11.2000	11.2000	11.2000	+3.131%	2	8	-29.464%
2025-07-11	10.8600	10.8600	10.8600	10.8600	+4.624%	2	6	-27.256%
2025-07-09	10.1700	10.3800	10.1700	10.3800	0.000%	4	4	-23.892%

.dark-mode .YkrTD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkrTD7{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C13SOFI Jun 17 2027 13.00 Call (SOFI270617C00013000)option OPRA

SOFI20270617C13
SOFI Jun 17 2027 13.00 Call (SOFI270617C00013000)
option OPRA