Dark

SOFI20270617C3
SOFI Jun 17 2027 3.00 Call (SOFI270617C00003000)
option OPRA

EOD

Sep 9, 2026

14.95-3.859%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.9500	14.9500	14.9500	14.9500	-3.859%	1	977	0.000%
2026-09-03	15.3500	15.6500	15.3500	15.5500	-5.758%	28	977	-3.859%
2026-08-27	16.1000	16.5500	16.1000	16.5000	+2.612%	13	976	-9.394%
2026-08-26	16.2500	16.3000	15.9800	16.0800	+0.815%	7	978	-7.027%
2026-08-25	15.5500	15.9500	15.4500	15.9500	+3.909%	18	977	-6.270%
2026-08-24	15.8500	15.8500	15.3500	15.3500	-5.828%	21	978	-2.606%
2026-08-21	15.7000	16.3500	15.5500	16.3000	+7.876%	84	977	-8.282%
2026-08-20	15.6000	15.6000	15.1000	15.1100	-4.063%	68	957	-1.059%
2026-08-19	15.2500	15.8000	15.1000	15.7500	+6.061%	38	951	-5.079%
2026-08-18	15.3500	15.4000	14.8500	14.8500	-4.194%	48	946	+0.673%
2026-08-17	15.8000	15.8000	15.4000	15.5000	0.000%	34	949	-3.548%
2026-08-14	15.5000	15.7000	15.4500	15.5000	+0.454%	58	946	-3.548%
2026-08-13	15.2500	15.4500	15.1500	15.4300	+1.513%	84	936	-3.111%
2026-08-12	15.2500	15.2500	14.8000	15.2000	+0.662%	261	919	-1.645%
2026-08-11	15.3100	15.6500	15.0000	15.1000	-2.894%	38	883	-0.993%
2026-08-10	15.5000	15.5500	15.2000	15.5500	+0.974%	44	883	-3.859%
2026-08-07	15.5500	15.6000	15.3000	15.4000	+0.984%	84	885	-2.922%
2026-08-06	15.4000	15.7000	15.2500	15.2500	-2.866%	91	878	-1.967%
2026-08-05	15.9200	15.9200	15.6000	15.7000	-0.821%	17	870	-4.777%
2026-08-04	15.5000	15.8300	15.4800	15.8300	+4.488%	13	873	-5.559%
2026-08-03	14.2500	15.2500	14.2000	15.1500	+11.808%	40	874	-1.320%
2026-07-31	13.5000	13.6500	13.0500	13.5500	+1.119%	15	882	+10.332%
2026-07-30	12.8600	13.4000	12.8600	13.4000	+6.349%	39	882	+11.567%
2026-07-29	12.4000	12.9500	12.3000	12.6000	-9.025%	120	881	+18.651%
2026-07-28	13.8000	13.9500	13.5500	13.8500	-1.773%	119	873	+7.942%
2026-07-27	14.5000	14.5000	13.9000	14.1000	+1.805%	61	864	+6.028%
2026-07-24	13.8000	14.1000	13.6000	13.8500	-0.360%	64	864	+7.942%
2026-07-23	14.0400	14.3500	13.7000	13.9000	-4.664%	147	863	+7.554%
2026-07-22	14.7000	14.8000	14.2000	14.5800	-1.153%	132	854	+2.538%
2026-07-21	14.4000	14.8000	14.3000	14.7500	+3.147%	237	846	+1.356%
2026-07-20	14.4200	14.8500	14.1500	14.3000	-2.055%	192	791	+4.545%
2026-07-17	13.7000	14.8500	13.6500	14.6000	0.000%	277	752	+2.397%
2026-07-16	14.9500	15.1500	14.4500	14.6000	-4.262%	277	708	+2.397%
2026-07-15	16.0000	16.0500	15.1500	15.2500	-3.175%	68	681	-1.967%
2026-07-14	15.7500	15.9500	15.5000	15.7500	+1.942%	88	680	-5.079%
2026-07-13	16.4000	16.4000	15.2500	15.4500	-2.830%	150	670	-3.236%
2026-07-10	16.8000	16.9000	15.9000	15.9000	+0.633%	152	652	-5.975%
2026-07-09	15.0500	15.9000	15.0000	15.8000	+7.483%	564	642	-5.380%
2026-07-08	14.6500	14.9500	14.3000	14.7000	-2.649%	266	657	+1.701%
2026-07-07	15.6500	15.8000	15.0500	15.1000	-5.329%	220	655	-0.993%
2026-07-06	15.8000	16.4500	15.6500	15.9500	+3.909%	446	652	-6.270%
2026-07-02	16.2000	16.3000	15.0000	15.3500	-3.459%	204	626	-2.606%
2026-07-01	15.3500	16.0000	15.3500	15.9000	+4.262%	143	626	-5.975%
2026-06-30	15.3000	15.4500	15.0000	15.2500	-0.781%	329	621	-1.967%
2026-06-29	15.3000	15.4500	14.9500	15.3700	+2.809%	197	553	-2.733%
2026-06-26	14.4800	15.2000	14.2500	14.9500	+2.397%	194	536	0.000%
2026-06-25	14.4000	14.8000	14.2500	14.6000	-1.684%	54	496	+2.397%
2026-06-24	15.2500	15.6500	14.7500	14.8500	+0.338%	189	491	+0.673%
2026-06-23	14.5500	15.0000	14.4400	14.8000	+2.422%	148	472	+1.014%
2026-06-22	14.6500	15.3000	14.3500	14.4500	-4.620%	249	452	+3.460%
2026-06-18	14.8500	15.3000	14.7000	15.1500	+2.434%	160	380	-1.320%
2026-06-17	15.5000	16.0000	14.7000	14.7900	-2.441%	205	380	+1.082%
2026-06-16	14.6100	15.4500	14.3500	15.1600	+4.192%	230	380	-1.385%
2026-06-15	14.3300	14.6000	14.2700	14.5500	+5.511%	81	293	+2.749%
2026-06-12	13.5600	14.0500	13.5000	13.7900	+1.397%	266	293	+8.412%
2026-06-11	13.2000	13.6000	13.0000	13.6000	+2.410%	213	293	+9.926%
2026-06-10	13.9000	14.0500	13.0000	13.2800	-3.768%	185	285	+12.575%
2026-06-09	14.1500	14.5000	13.1500	13.8000	+0.730%	86	280	+8.333%
2026-06-08	13.2000	13.9500	13.2000	13.7000	+5.385%	81	274	+9.124%
2026-06-05	13.8000	13.8500	12.3500	13.0000	-10.035%	139	265	+15.000%
2026-06-04	14.4500	14.5500	14.1600	14.4500	+3.584%	101	277	+3.460%
2026-06-03	14.1000	14.3500	13.8500	13.9500	-7.309%	89	275	+7.168%
2026-06-02	15.0500	15.5000	14.8000	15.0500	-5.047%	112	272	-0.664%
2026-06-01	15.3200	16.0500	15.3200	15.8500	+2.922%	74	249	-5.678%
2026-05-29	15.0000	15.8000	15.0000	15.4000	+5.624%	37	232	-2.922%
2026-05-28	13.4500	14.5800	13.4500	14.5800	+8.080%	5	239	+2.538%
2026-05-27	13.4900	13.4900	13.4900	13.4900	+1.965%	1	239	+10.823%
2026-05-26	13.2300	13.2300	13.2300	13.2300	+1.769%	1	241	+13.001%
2026-05-21	13.0000	13.0000	13.0000	13.0000	+1.562%	3	242	+15.000%
2026-05-20	12.6500	12.8000	12.6500	12.8000	-1.538%	4	242	+16.797%
2026-05-19	12.5000	13.0000	12.2500	13.0000	+0.386%	4	246	+15.000%
2026-05-18	12.9500	12.9500	12.9500	12.9500	-0.385%	1	246	+15.444%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+1.562%	3	246	+15.000%
2026-05-13	12.8000	12.8000	12.8000	12.8000	-1.916%	2	244	+16.797%
2026-05-12	13.0500	13.0500	13.0500	13.0500	-3.405%	1	244	+14.559%
2026-05-11	13.5100	13.5100	13.5100	13.5100	+3.923%	1	244	+10.659%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-3.704%	1	244	+15.000%
2026-05-07	13.5000	13.5000	13.5000	13.5000	0.000%	1	243	+10.741%
2026-05-06	13.5000	13.5000	13.5000	13.5000	-3.571%	2	243	+10.741%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+9.632%	1	245	+6.786%
2026-04-29	14.2500	14.2500	12.7700	12.7700	-18.350%	30	245	+17.071%
2026-04-24	15.6400	15.6400	15.6400	15.6400	-2.433%	3	239	-4.412%
2026-04-23	16.2200	16.2200	15.8400	16.0300	-2.017%	19	238	-6.737%
2026-04-21	16.3600	16.3600	16.3600	16.3600	-2.153%	10	239	-8.619%
2026-04-17	17.2700	17.2700	16.7200	16.7200	-4.457%	12	239	-10.586%
2026-04-14	17.5000	17.5000	17.5000	17.5000	+31.283%	1	239	-14.571%
2026-04-09	13.3300	13.3300	13.3300	13.3300	-8.069%	1	239	+12.153%
2026-04-08	14.5000	14.5000	14.5000	14.5000	+7.249%	1	238	+3.103%
2026-04-07	13.5200	13.5200	13.5200	13.5200	+4.000%	25	237	+10.577%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+2.362%	1	237	+15.000%
2026-04-02	12.8000	12.8000	12.1900	12.7000	-4.367%	3	237	+17.717%
2026-03-31	12.8000	13.2800	12.8000	13.2800	+6.240%	3	237	+12.575%
2026-03-30	12.7200	12.7200	12.5000	12.5000	-6.015%	23	239	+19.600%
2026-03-26	13.5000	13.5000	13.3000	13.3000	-6.667%	2	219	+12.406%
2026-03-23	14.2500	14.2500	14.2500	14.2500	-5.000%	1	219	+4.912%
2026-03-16	15.0000	15.0000	15.0000	15.0000	-4.762%	1	220	-0.333%
2026-03-11	15.6500	15.7500	15.6500	15.7500	-0.631%	4	219	-5.079%
2026-03-10	15.7500	15.8500	15.7500	15.8500	-3.939%	8	218	-5.678%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+1.289%	1	218	-9.394%
2026-03-06	16.2900	16.2900	16.2900	16.2900	+0.308%	1	217	-8.226%
2026-03-03	16.9100	16.9100	16.2200	16.2400	+7.907%	6	217	-7.943%
2026-02-23	15.0500	15.0500	15.0500	15.0500	-7.385%	2	216	-0.664%
2026-02-20	16.2500	16.2500	16.2500	16.2500	-2.108%	1	216	-8.000%
2026-02-17	16.5100	16.6000	16.5100	16.6000	-6.215%	2	215	-9.940%
2026-02-11	17.7000	17.7000	17.7000	17.7000	-4.324%	1	216	-15.537%
2026-02-10	18.5000	18.5000	18.5000	18.5000	-1.857%	3	215	-19.189%
2026-02-09	18.8500	18.8500	18.8500	18.8500	-0.789%	1	215	-20.690%
2026-02-06	18.2000	19.0000	18.2000	19.0000	+11.765%	34	215	-21.316%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-5.028%	2	212	-12.059%
2026-02-04	19.0000	19.0000	17.9000	17.9000	-4.686%	4	211	-16.480%
2026-02-03	18.7800	18.7800	18.7800	18.7800	-4.767%	3	210	-20.394%
2026-02-02	19.7200	19.7200	19.7200	19.7200	-4.964%	1	210	-24.189%
2026-01-30	20.7500	20.7500	20.7500	20.7500	-7.778%	3	209	-27.952%
2026-01-28	22.4400	22.5000	22.4000	22.5000	-4.255%	43	209	-33.556%
2026-01-26	23.5000	23.5000	23.5000	23.5000	+2.174%	1	200	-36.383%
2026-01-21	22.7500	23.0000	22.7500	23.0000	+0.218%	4	200	-35.000%
2026-01-20	22.9500	22.9500	22.9500	22.9500	-6.173%	1	203	-34.858%
2026-01-12	23.8000	24.4600	23.8000	24.4600	-1.172%	2	202	-38.880%
2026-01-09	25.5000	25.8000	24.7500	24.7500	+4.211%	398	203	-39.596%
2026-01-06	23.9000	23.9500	23.7500	23.7500	-12.037%	5	102	-37.053%
2026-01-05	27.0000	27.0000	27.0000	27.0000	+10.475%	5	101	-44.630%
2025-12-29	24.4400	24.4400	24.4400	24.4400	-0.852%	1	101	-38.830%
2025-12-22	24.6500	24.6500	24.6500	24.6500	+4.894%	1	100	-39.351%
2025-12-18	23.5000	23.5000	23.5000	23.5000	0.000%	10	99	-36.383%
2025-12-15	24.4100	24.4100	23.5000	23.5000	-4.974%	37	89	-36.383%
2025-12-10	24.7300	24.7300	24.7300	24.7300	-2.446%	1	70	-39.547%
2025-12-05	25.3000	25.4000	25.3000	25.3500	-8.219%	14	69	-41.026%
2025-12-02	27.0000	27.6200	27.0000	27.6200	+15.083%	3	70	-45.873%
2025-11-24	24.0000	24.0000	24.0000	24.0000	+15.385%	1	71	-37.708%
2025-11-21	20.8000	20.8000	20.8000	20.8000	-12.971%	2	70	-28.125%
2025-11-18	23.9000	23.9000	23.9000	23.9000	-8.077%	5	72	-37.448%
2025-11-17	26.0000	26.0000	26.0000	26.0000	-0.952%	1	72	-42.500%
2025-11-13	26.2500	26.2500	26.2500	26.2500	-10.256%	2	71	-43.048%
2025-11-12	29.2500	29.2500	29.2500	29.2500	+6.364%	1	69	-48.889%
2025-11-10	27.5000	27.5000	27.5000	27.5000	+15.789%	1	69	-45.636%
2025-11-07	23.7500	23.7500	23.7500	23.7500	-15.929%	1	68	-37.053%
2025-11-06	28.2500	28.2500	28.2500	28.2500	+4.630%	1	67	-47.080%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-5.263%	1	68	-44.630%
2025-10-29	28.5000	28.5000	28.5000	28.5000	-1.384%	1	68	-47.544%
2025-10-28	26.7500	28.9000	26.7000	28.9000	+8.240%	45	68	-48.270%
2025-10-24	26.6500	26.7000	26.6500	26.7000	+8.316%	40	79	-44.007%
2025-10-22	24.6500	24.6500	24.6500	24.6500	-2.376%	5	45	-39.351%
2025-10-14	25.2500	25.2500	25.2500	25.2500	+3.272%	3	41	-40.792%
2025-10-13	24.4500	24.4500	24.4500	24.4500	+2.516%	1	44	-38.855%
2025-09-30	23.8500	23.8500	23.8500	23.8500	-4.217%	18	45	-37.317%
2025-09-29	24.9000	24.9000	24.9000	24.9000	-1.969%	2	27	-39.960%
2025-09-25	25.4000	25.4000	25.4000	25.4000	-7.636%	1	29	-41.142%
2025-09-23	27.9500	27.9500	27.0000	27.5000	+1.664%	3	28	-45.636%
2025-09-22	27.0500	27.0500	27.0500	27.0500	+13.275%	2	27	-44.732%
2025-09-17	23.8800	23.8800	23.8800	23.8800	+9.441%	5	28	-37.395%
2025-09-05	21.8200	21.8200	21.8200	21.8200	-4.172%	1	23	-31.485%
2025-09-04	22.5300	22.7700	22.5300	22.7700	+3.736%	5	23	-34.343%
2025-09-03	22.1200	22.1200	21.9500	21.9500	-7.462%	2	20	-31.891%
2025-08-25	23.7200	23.7200	23.7200	23.7200	+14.479%	3	20	-36.973%
2025-08-21	20.7200	20.7200	20.7200	20.7200	-0.289%	1	17	-27.847%
2025-08-18	20.7800	20.7800	20.7800	20.7800	-1.000%	10	16	-28.056%
2025-08-12	20.9900	20.9900	20.9900	20.9900	+11.947%	5	17	-28.776%
2025-08-04	18.7500	18.7500	18.7500	18.7500	-3.846%	1	22	-20.267%
2025-07-29	22.0000	22.0000	19.5000	19.5000	+6.209%	6	21	-23.333%
2025-07-28	16.0000	18.3600	16.0000	18.3600	-5.846%	3	27	-18.573%
2025-07-21	19.5000	19.5000	19.5000	19.5000	-0.205%	1	30	-23.333%
2025-07-17	17.3000	19.5400	17.3000	19.5400	+3.826%	7	29	-23.490%
2025-07-16	18.8200	18.8200	18.8200	18.8200	-0.634%	6	34	-20.563%
2025-07-11	19.0000	19.2800	18.9400	18.9400	+8.539%	25	28	-21.067%
2025-07-09	17.4500	17.4500	17.4500	17.4500	0.000%	3	3	-14.327%

.dark-mode .YqqWB4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqqWB4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C3SOFI Jun 17 2027 3.00 Call (SOFI270617C00003000)option OPRA

SOFI20270617C3
SOFI Jun 17 2027 3.00 Call (SOFI270617C00003000)
option OPRA