Dark

SOFI20270617C37
SOFI Jun 17 2027 37.00 Call (SOFI270617C00037000)
option OPRA

EOD

Jul 9, 2026

1.30+11.111%(+0.13)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.3300	1.3300	1.3000	1.3000	+11.111%	31	3,919	0.000%
2026-07-08	1.1500	1.1700	1.0800	1.1700	-10.687%	316	3,948	+11.111%
2026-07-07	1.3500	1.3500	1.2700	1.3100	-6.429%	462	3,802	-0.763%
2026-07-06	1.4000	1.4000	1.4000	1.4000	0.000%	5	3,691	-7.143%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+11.111%	1	3,696	-7.143%
2026-06-30	1.3500	1.3600	1.2600	1.2600	+16.667%	21	3,695	+3.175%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-27.027%	4	3,677	+20.370%
2026-06-24	1.4800	1.4800	1.4800	1.4800	+12.977%	1	3,673	-12.162%
2026-06-23	1.3100	1.3100	1.3100	1.3100	+0.769%	1	3,674	-0.763%
2026-06-22	1.3500	1.3500	1.3000	1.3000	-16.129%	11	3,674	0.000%
2026-06-17	1.4300	1.5500	1.4300	1.5500	+9.155%	39	3,661	-16.129%
2026-06-16	1.4200	1.4200	1.4200	1.4200	+7.576%	100	3,661	-8.451%
2026-06-15	1.2700	1.3200	1.2700	1.3200	+14.783%	11	3,813	-1.515%
2026-06-12	1.1600	1.1600	1.1500	1.1500	-0.862%	48	3,813	+13.043%
2026-06-11	1.1600	1.1600	1.1600	1.1600	-4.132%	1	3,813	+12.069%
2026-06-10	1.2900	1.2900	1.2100	1.2100	0.000%	3	3,813	+7.438%
2026-06-09	1.0500	1.2100	1.0500	1.2100	-5.469%	3	3,812	+7.438%
2026-06-08	1.2000	1.2800	1.2000	1.2800	+1.587%	92	3,811	+1.563%
2026-06-05	1.3100	1.3200	1.2600	1.2600	-8.029%	21	3,828	+3.175%
2026-06-04	1.4300	1.4300	1.3700	1.3700	+14.167%	2	3,818	-5.109%
2026-06-03	1.4300	1.4300	1.2000	1.2000	-21.569%	49	3,818	+8.333%
2026-06-02	1.7000	1.7000	1.4500	1.5300	-11.561%	92	3,817	-15.033%
2026-06-01	1.5500	1.8800	1.5500	1.7300	+0.581%	69	3,745	-24.855%
2026-05-29	1.5900	1.7200	1.5900	1.7200	+33.333%	16	3,771	-24.419%
2026-05-28	1.1800	1.3300	1.1700	1.2900	+12.174%	28	3,762	+0.775%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+4.545%	4	3,739	+13.043%
2026-05-26	1.0500	1.1200	1.0500	1.1000	+14.583%	9	3,742	+18.182%
2026-05-22	0.9600	0.9600	0.9600	0.9600	-8.571%	1	3,736	+35.417%
2026-05-18	1.0800	1.0800	1.0500	1.0500	+6.061%	4	3,735	+23.810%
2026-05-15	1.0000	1.0000	0.9900	0.9900	-3.883%	16	3,735	+31.313%
2026-05-14	0.9400	1.0300	0.9400	1.0300	+5.102%	116	3,723	+26.214%
2026-05-13	0.9500	1.0100	0.9500	0.9800	+2.083%	12	3,741	+32.653%
2026-05-12	0.9700	0.9700	0.9600	0.9600	-4.000%	31	3,741	+35.417%
2026-05-11	1.0200	1.0200	1.0000	1.0000	+8.696%	7	3,741	+30.000%
2026-05-08	0.9600	0.9600	0.9000	0.9200	-3.158%	23	3,708	+41.304%
2026-05-07	1.0200	1.0200	0.9500	0.9500	-5.000%	8	3,708	+36.842%
2026-05-06	1.0500	1.0500	1.0000	1.0000	-1.961%	8	3,703	+30.000%
2026-05-05	1.0300	1.0300	1.0200	1.0200	-2.857%	2	3,702	+27.451%
2026-05-04	1.1000	1.1000	1.0500	1.0500	-12.500%	23	3,706	+23.810%
2026-05-01	1.0300	1.2000	1.0300	1.2000	+15.385%	5	3,701	+8.333%
2026-04-30	1.0500	1.0800	1.0200	1.0400	+0.971%	241	3,701	+25.000%
2026-04-29	1.1000	1.1300	1.0300	1.0300	-37.576%	117	3,477	+26.214%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+5.769%	1	3,405	-21.212%
2026-04-24	1.5600	1.5600	1.5600	1.5600	+1.299%	67	3,404	-16.667%
2026-04-23	1.6500	1.6700	1.5400	1.5400	-10.465%	10	3,423	-15.584%
2026-04-22	1.7400	1.7400	1.7200	1.7200	-2.273%	5	3,423	-24.419%
2026-04-21	1.9100	1.9100	1.7600	1.7600	-3.297%	3	3,418	-26.136%
2026-04-20	1.8200	1.8300	1.8000	1.8200	-6.186%	7	3,418	-28.571%
2026-04-17	1.9600	1.9600	1.9100	1.9400	+10.227%	7	3,414	-32.990%
2026-04-16	1.8600	1.8600	1.7400	1.7600	+18.121%	22	3,408	-26.136%
2026-04-15	1.4800	1.5300	1.4800	1.4900	+12.879%	9	3,406	-12.752%
2026-04-14	1.3200	1.3200	1.3200	1.3200	+13.793%	1	3,406	-1.515%
2026-04-13	1.1000	1.1600	1.0900	1.1600	-4.132%	4	3,407	+12.069%
2026-04-08	1.3000	1.3000	1.1400	1.2100	+10.000%	16	3,405	+7.438%
2026-04-07	1.0900	1.1000	1.0100	1.1000	+3.774%	76	3,405	+18.182%
2026-04-06	1.0500	1.0600	1.0500	1.0600	+3.922%	6	3,404	+22.642%
2026-04-02	0.9100	1.0200	0.9100	1.0200	+3.030%	293	3,358	+27.451%
2026-04-01	1.0600	1.0600	0.9800	0.9900	-1.000%	20	3,358	+31.313%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	3,346	+30.000%
2026-03-27	1.0200	1.0500	1.0200	1.0500	-19.231%	15	3,346	+23.810%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-5.109%	2	3,351	0.000%
2026-03-20	1.3700	1.3700	1.3700	1.3700	-1.439%	13	3,351	-5.109%
2026-03-19	1.4000	1.4000	1.3900	1.3900	-7.947%	3	3,364	-6.475%
2026-03-18	1.4900	1.5100	1.4900	1.5100	-7.927%	2	3,365	-13.907%
2026-03-16	1.6900	1.8000	1.6300	1.6400	-13.684%	222	3,366	-20.732%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-2.564%	1	3,363	-31.579%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-10.138%	1	3,362	-33.333%
2026-03-06	1.7600	2.1700	1.7600	2.1700	0.000%	14	3,382	-40.092%
2026-03-04	2.0600	2.1700	2.0600	2.1700	+9.045%	4	3,383	-40.092%
2026-03-03	1.9900	1.9900	1.9900	1.9900	+3.646%	1	3,381	-34.673%
2026-03-02	1.8000	1.9200	1.8000	1.9200	+10.345%	4	3,380	-32.292%
2026-02-27	1.8000	1.8600	1.7400	1.7400	-17.925%	44	3,379	-25.287%
2026-02-26	2.1200	2.1200	2.1200	2.1200	-4.505%	4	3,379	-38.679%
2026-02-25	2.2900	2.2900	2.2200	2.2200	+12.690%	28	3,362	-41.441%
2026-02-24	2.0000	2.0000	1.9700	1.9700	+8.840%	2	3,362	-34.010%
2026-02-23	1.9400	1.9400	1.8100	1.8100	-17.727%	4	3,360	-28.177%
2026-02-20	2.2000	2.2000	2.2000	2.2000	+3.774%	1	3,358	-40.909%
2026-02-19	2.1500	2.1500	2.1200	2.1200	-9.787%	56	3,357	-38.679%
2026-02-18	2.3500	2.3500	2.3500	2.3500	+2.174%	1	3,377	-44.681%
2026-02-12	2.3300	2.3500	2.2200	2.3000	-12.214%	25	3,378	-43.478%
2026-02-11	2.3700	2.6800	2.3700	2.6200	-7.092%	10	3,367	-50.382%
2026-02-10	2.8000	2.8200	2.8000	2.8200	+2.174%	35	3,362	-53.901%
2026-02-09	2.7600	2.7600	2.7600	2.7600	-1.429%	2	3,327	-52.899%
2026-02-06	2.7700	2.8000	2.7700	2.8000	+14.286%	11	3,329	-53.571%
2026-02-05	2.3200	2.4500	2.3200	2.4500	-8.582%	2	3,323	-46.939%
2026-02-04	2.8400	2.8400	2.6500	2.6800	-7.586%	7	3,325	-51.493%
2026-02-03	2.8500	2.9000	2.8500	2.9000	-6.452%	4	3,321	-55.172%
2026-02-02	3.2300	3.2400	3.1000	3.1000	-6.061%	3	3,318	-58.065%
2026-01-30	3.5000	3.6700	3.3000	3.3000	-30.526%	43	3,315	-60.606%
2026-01-29	4.7500	4.7500	4.7500	4.7500	-3.061%	2	3,299	-72.632%
2026-01-23	4.9000	4.9000	4.9000	4.9000	+1.031%	4	3,299	-73.469%
2026-01-22	4.9300	5.0700	4.8500	4.8500	-1.020%	7	3,299	-73.196%
2026-01-21	4.8000	4.9000	4.8000	4.9000	-6.489%	38	3,297	-73.469%
2026-01-16	5.2400	5.2400	5.2400	5.2400	-1.689%	8	3,253	-75.191%
2026-01-15	5.6000	5.6000	5.3300	5.3300	+1.524%	15	3,253	-75.610%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-6.250%	3	3,248	-75.238%
2026-01-12	5.6000	5.6000	5.6000	5.6000	-3.448%	5	3,251	-76.786%
2026-01-09	6.0000	6.0000	5.8000	5.8000	+2.655%	7	3,251	-77.586%
2026-01-07	5.7800	5.7800	5.5700	5.6500	-0.353%	9	3,244	-76.991%
2026-01-06	6.0100	6.0100	5.6700	5.6700	-14.993%	4	3,239	-77.072%
2026-01-05	6.2500	6.6700	6.2500	6.6700	+23.519%	8	3,233	-80.510%
2026-01-02	5.4000	5.4000	5.4000	5.4000	+3.448%	1	3,233	-75.926%
2025-12-31	5.2200	5.2200	5.2200	5.2200	-13.719%	4	3,233	-75.096%
2025-12-22	6.2200	6.2200	6.0500	6.0500	-0.982%	22	3,233	-78.512%
2025-12-19	6.2500	6.2500	6.0100	6.1100	+3.559%	17	3,250	-78.723%
2025-12-16	5.8200	5.9000	5.8200	5.9000	-1.667%	2	3,249	-77.966%
2025-12-15	6.0500	6.0500	6.0000	6.0000	-6.542%	4	3,249	-78.333%
2025-12-12	6.4000	6.4300	6.3500	6.4200	-1.985%	17	3,249	-79.751%
2025-12-11	6.5500	6.5500	6.5500	6.5500	-3.676%	1	3,249	-80.153%
2025-12-10	6.6500	6.8000	6.5500	6.8000	-5.556%	11	3,250	-80.882%
2025-12-08	7.0000	7.2000	7.0000	7.2000	-4.000%	2	3,248	-81.944%
2025-12-05	7.0000	7.5500	6.6700	7.5000	-8.870%	59	3,248	-82.667%
2025-11-26	8.2300	8.2300	8.2300	8.2300	+21.029%	3	3,248	-84.204%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+1.493%	1	3,248	-80.882%
2025-11-24	6.7000	6.7000	6.6100	6.7000	+9.836%	31	3,248	-80.597%
2025-11-21	5.9000	6.1000	5.9000	6.1000	-13.475%	6	3,223	-78.689%
2025-11-20	7.7000	7.8600	7.0500	7.0500	+0.714%	50	3,228	-81.560%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-1.823%	5	3,262	-81.429%
2025-11-18	7.0000	7.2000	6.8000	7.1300	-6.184%	50	3,265	-81.767%
2025-11-17	7.7500	7.8000	7.6000	7.6000	-12.644%	6	3,254	-82.895%
2025-11-14	8.7000	8.7000	8.7000	8.7000	+8.614%	1	3,253	-85.057%
2025-11-13	9.5000	9.6000	8.0000	8.0100	-19.416%	20	3,254	-83.770%
2025-11-12	10.2000	10.2000	8.8500	9.9400	+19.759%	17	3,243	-86.922%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+11.860%	2	3,235	-84.337%
2025-11-07	6.4800	7.4200	6.4800	7.4200	-1.067%	12	3,235	-82.480%
2025-11-06	8.0000	8.0000	7.5000	7.5000	-15.445%	2	3,225	-82.667%
2025-11-05	8.8700	8.8700	8.8700	8.8700	+0.339%	2	3,225	-85.344%
2025-11-03	8.2000	8.8700	8.2000	8.8400	+4.000%	99	3,321	-85.294%
2025-10-31	8.5000	8.5000	8.5000	8.5000	+4.039%	1	3,321	-84.706%
2025-10-30	8.7100	8.7100	8.1700	8.1700	-12.993%	54	3,320	-84.088%
2025-10-29	9.9500	9.9500	9.1100	9.3900	+2.176%	15	3,320	-86.155%
2025-10-28	8.6000	9.1900	7.8500	9.1900	+5.029%	21	3,315	-85.854%
2025-10-27	8.7000	8.7500	8.0600	8.7500	+8.025%	81	3,256	-85.143%
2025-10-24	8.0800	8.1000	8.0800	8.1000	+2.922%	5	3,256	-83.951%
2025-10-23	7.6000	7.8900	7.6000	7.8700	+12.429%	11	3,256	-83.482%
2025-10-22	7.7000	7.7000	7.0000	7.0000	-9.091%	9	3,256	-81.429%
2025-10-20	7.5500	7.7000	7.0000	7.7000	+12.409%	136	3,261	-83.117%
2025-10-17	6.9500	7.0000	6.8500	6.8500	+0.735%	14	3,395	-81.022%
2025-10-16	6.8000	6.8000	6.8000	6.8000	-8.725%	1	3,392	-80.882%
2025-10-15	8.1500	8.1500	7.4500	7.4500	+4.930%	56	3,393	-82.550%
2025-10-14	6.5300	7.1000	6.5300	7.1000	+0.709%	11	3,344	-81.690%
2025-10-13	7.1000	7.1000	7.0500	7.0500	+0.714%	6	3,334	-81.560%
2025-10-10	7.7500	8.4500	7.0000	7.0000	-5.149%	48	3,334	-81.429%
2025-10-09	7.4500	7.8000	7.3800	7.3800	+1.793%	24	3,332	-82.385%
2025-10-08	7.4100	7.5500	7.2500	7.2500	-1.361%	70	3,329	-82.069%
2025-10-07	7.0500	7.6500	6.9000	7.3500	+16.667%	30	3,328	-82.313%
2025-10-06	5.9500	6.3000	5.7500	6.3000	-3.077%	23	3,324	-79.365%
2025-10-03	5.5500	6.5000	5.4500	6.5000	+12.069%	9	3,323	-80.000%
2025-10-02	5.7500	5.8000	5.6500	5.8000	+0.870%	43	3,324	-77.586%
2025-10-01	6.2100	6.6000	5.7000	5.7500	-1.709%	35	3,308	-77.391%
2025-09-30	6.6000	6.7000	5.7400	5.8500	-10.413%	46	3,298	-77.778%
2025-09-29	6.4800	6.5400	6.4600	6.5300	-4.532%	15	3,297	-80.092%
2025-09-26	6.8500	6.8500	6.7700	6.8400	-3.116%	19	3,298	-80.994%
2025-09-25	7.0500	7.1500	6.8800	7.0600	-1.944%	16	3,301	-81.586%
2025-09-24	7.3500	7.3500	7.2000	7.2000	-6.494%	3	3,314	-81.944%
2025-09-23	7.8900	8.0000	7.7000	7.7000	-2.778%	20	3,314	-83.117%
2025-09-22	7.4400	8.2000	7.4400	7.9200	+1.538%	238	3,324	-83.586%
2025-09-19	7.4000	7.8000	7.3700	7.8000	+16.071%	18	3,418	-83.333%
2025-09-18	6.5000	6.7200	6.5000	6.7200	+7.348%	21	3,412	-80.655%
2025-09-17	6.2600	6.2600	6.2600	6.2600	+1.789%	1	3,392	-79.233%
2025-09-16	6.1300	6.2000	6.1300	6.1500	-5.385%	7	3,392	-78.862%
2025-09-15	6.2000	6.5600	6.2000	6.5000	+12.069%	91	3,392	-80.000%
2025-09-12	5.6000	5.8000	5.6000	5.8000	+9.023%	7	3,412	-77.586%
2025-09-10	5.6000	6.3500	5.3200	5.3200	-4.317%	5	3,409	-75.564%
2025-09-09	5.5000	5.5600	5.5000	5.5600	+11.200%	4	3,406	-76.619%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-7.407%	1	3,406	-74.000%
2025-09-04	5.1000	5.4000	4.8500	5.4000	+5.882%	16	3,406	-75.926%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-1.923%	1	3,405	-74.510%
2025-09-02	4.7000	5.2900	4.7000	5.2000	-6.306%	107	3,405	-75.000%
2025-08-29	5.5500	5.5500	5.5500	5.5500	-5.932%	2	3,405	-76.577%
2025-08-28	5.8000	6.0000	5.8000	5.9000	+11.321%	9	3,405	-77.966%
2025-08-27	5.6000	5.6000	5.3000	5.3000	-13.257%	9	3,406	-75.472%
2025-08-26	6.2900	6.2900	6.1100	6.1100	+2.689%	2	3,412	-78.723%
2025-08-25	5.5000	6.1100	5.5000	5.9500	+14.423%	3,162	3,410	-78.151%
2025-08-22	5.1800	5.3200	5.1500	5.2000	+39.037%	14	310	-75.000%
2025-08-20	3.7500	3.7500	3.7400	3.7400	-7.654%	3	302	-65.241%
2025-08-19	4.4400	4.4400	4.0500	4.0500	-21.512%	2	302	-67.901%
2025-08-15	4.1500	5.1600	4.1500	5.1600	+23.741%	85	301	-74.806%
2025-08-13	4.3500	4.3500	4.1700	4.1700	-0.714%	5	264	-68.825%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+10.526%	11	262	-69.048%
2025-08-11	3.8000	3.8000	3.8000	3.8000	+11.765%	1	251	-65.789%
2025-08-06	3.4000	3.4000	3.4000	3.4000	+0.890%	7	252	-61.765%
2025-08-01	3.1200	3.3700	2.9600	3.3700	-17.402%	14	252	-61.424%
2025-07-31	4.3000	4.3500	4.0800	4.0800	+16.571%	10	250	-68.137%
2025-07-30	3.0500	3.5300	3.0500	3.5000	-7.895%	12	242	-62.857%
2025-07-29	4.8800	4.8800	3.8000	3.8000	+26.667%	13	238	-65.789%
2025-07-28	3.2500	3.2500	3.0000	3.0000	-14.286%	2	231	-56.667%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+3.550%	1	231	-62.857%
2025-07-23	3.3800	3.3800	3.3800	3.3800	+4.000%	3	230	-61.538%
2025-07-22	3.0000	3.2500	3.0000	3.2500	-2.985%	12	227	-60.000%
2025-07-21	3.5000	3.5000	3.3500	3.3500	-1.471%	22	217	-61.194%
2025-07-18	4.0200	4.0200	3.3200	3.4000	-8.108%	9	195	-61.765%
2025-07-17	3.7000	3.7000	3.5700	3.7000	+10.448%	36	189	-64.865%
2025-07-16	3.3500	3.3500	3.3500	3.3500	-8.219%	1	166	-61.194%
2025-07-14	3.5500	3.6500	3.5500	3.6500	+1.389%	145	166	-64.384%
2025-07-11	3.6000	3.6000	3.6000	3.6000	+18.812%	20	21	-63.889%
2025-07-09	3.0300	3.0300	3.0300	3.0300	0.000%	1	1	-57.096%

.dark-mode .P91QGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P91QGQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C37SOFI Jun 17 2027 37.00 Call (SOFI270617C00037000)option OPRA

SOFI20270617C37
SOFI Jun 17 2027 37.00 Call (SOFI270617C00037000)
option OPRA