Dark

SOFI20270617C42
SOFI Jun 17 2027 42.00 Call (SOFI270617C00042000)
option OPRA

EOD

Jul 8, 2026

0.8500-22.018%(-0.2400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.8600	0.8600	0.8500	0.8500	-22.018%	11	8,356	0.000%
2026-07-06	1.1000	1.1100	1.0800	1.0900	+12.371%	17	8,356	-22.018%
2026-07-02	1.1300	1.1300	0.9700	0.9700	-3.960%	127	8,354	-12.371%
2026-06-30	1.0200	1.0300	0.9800	1.0100	-2.885%	35	8,354	-15.842%
2026-06-29	1.0400	1.0400	1.0400	1.0400	0.000%	10	8,330	-18.269%
2026-06-26	1.0400	1.0400	1.0400	1.0400	+4.000%	11	8,320	-18.269%
2026-06-25	1.0300	1.0300	1.0000	1.0000	-10.714%	3	8,331	-15.000%
2026-06-24	1.1200	1.1200	1.1200	1.1200	+7.692%	10	8,331	-24.107%
2026-06-23	0.8600	1.0500	0.8600	1.0400	-8.772%	86	8,331	-18.269%
2026-06-17	1.0900	1.1600	1.0900	1.1400	+14.000%	616	7,677	-25.439%
2026-06-15	0.9400	1.0000	0.9400	1.0000	+7.527%	3	7,677	-15.000%
2026-06-10	0.9300	0.9300	0.9300	0.9300	+6.897%	1	7,677	-8.602%
2026-06-09	0.9000	0.9000	0.8700	0.8700	-13.861%	15	7,676	-2.299%
2026-06-08	1.0200	1.0300	1.0100	1.0100	0.000%	110	7,686	-15.842%
2026-06-04	1.0100	1.0100	1.0100	1.0100	-24.060%	1	7,676	-15.842%
2026-06-02	1.3300	1.3300	1.3300	1.3300	-6.993%	1	7,676	-36.090%
2026-06-01	1.2800	1.4300	1.2800	1.4300	+19.167%	31	7,676	-40.559%
2026-05-29	1.1800	1.2000	1.1800	1.2000	+29.032%	7	7,698	-29.167%
2026-05-27	0.9300	0.9300	0.9300	0.9300	+4.494%	11	7,698	-8.602%
2026-05-26	0.8900	0.8900	0.8900	0.8900	+18.667%	1	7,699	-4.494%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-1.316%	3	7,699	+13.333%
2026-05-21	0.7800	0.7800	0.7600	0.7600	-3.797%	4	7,698	+11.842%
2026-05-20	0.8500	0.8500	0.7900	0.7900	+2.597%	2	7,698	+7.595%
2026-05-19	0.7700	0.7700	0.7700	0.7700	0.000%	1	7,694	+10.390%
2026-05-18	0.8000	0.8000	0.7700	0.7700	-1.282%	3	7,694	+10.390%
2026-05-15	0.7800	0.7800	0.7800	0.7800	-1.266%	40	7,694	+8.974%
2026-05-14	0.7900	0.7900	0.7900	0.7900	+8.219%	4	7,683	+7.595%
2026-05-13	0.7300	0.7300	0.7300	0.7300	0.000%	40	7,679	+16.438%
2026-05-12	0.7300	0.7300	0.7300	0.7300	-1.351%	1	7,679	+16.438%
2026-05-11	0.7600	0.7600	0.7400	0.7400	0.000%	5	7,679	+14.865%
2026-05-08	0.7200	0.7400	0.7200	0.7400	-2.632%	21	7,679	+14.865%
2026-05-07	0.7900	0.7900	0.7500	0.7600	0.000%	7	7,670	+11.842%
2026-05-06	0.7600	0.7600	0.7600	0.7600	-14.607%	1	7,670	+11.842%
2026-05-01	0.8100	0.9000	0.7900	0.8900	+2.299%	608	7,082	-4.494%
2026-04-30	0.8200	0.8700	0.8100	0.8700	+8.750%	11	7,082	-2.299%
2026-04-29	0.8600	0.8600	0.8000	0.8000	-34.959%	34	7,089	+6.250%
2026-04-28	1.2300	1.2300	1.2300	1.2300	-3.150%	5	7,089	-30.894%
2026-04-27	1.2600	1.3000	1.2600	1.2700	+4.959%	6	7,089	-33.071%
2026-04-24	1.2000	1.2100	1.2000	1.2100	+0.833%	2	7,088	-29.752%
2026-04-23	1.2600	1.2600	1.2000	1.2000	-8.397%	4	7,089	-29.167%
2026-04-22	1.3100	1.3100	1.3100	1.3100	-7.092%	10	7,092	-35.115%
2026-04-21	1.4100	1.4100	1.4100	1.4100	+0.714%	2	7,090	-39.716%
2026-04-20	1.3800	1.4000	1.3600	1.4000	+7.692%	6	7,090	-39.286%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+10.169%	3	7,086	-34.615%
2026-04-15	1.1000	1.2000	1.1000	1.1800	+15.686%	12	7,086	-27.966%
2026-04-14	1.0200	1.0700	1.0200	1.0200	+21.429%	29	7,087	-16.667%
2026-04-13	0.9100	0.9100	0.8400	0.8400	+1.205%	43	7,099	+1.190%
2026-04-10	0.8200	0.8300	0.8100	0.8300	+1.220%	43	7,099	+2.410%
2026-04-09	0.7800	0.8200	0.7400	0.8200	-5.747%	19	7,098	+3.659%
2026-04-08	0.9700	0.9700	0.8500	0.8700	+7.407%	11	7,098	-2.299%
2026-04-07	0.8300	0.8500	0.7600	0.8100	+1.250%	40	7,098	+4.938%
2026-04-06	0.8000	0.8200	0.8000	0.8000	+14.286%	20	7,098	+6.250%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-9.091%	1	7,101	+21.429%
2026-04-01	0.7800	0.7800	0.7700	0.7700	-7.229%	2	7,101	+10.390%
2026-03-31	0.7800	0.8300	0.7800	0.8300	+13.699%	7	7,103	+2.410%
2026-03-30	0.8000	0.8000	0.7300	0.7300	-13.095%	501	7,101	+16.438%
2026-03-27	0.7700	0.8500	0.7700	0.8400	0.000%	506	7,565	+1.190%
2026-03-26	0.8800	0.9000	0.8400	0.8400	-25.000%	4	7,066	+1.190%
2026-03-25	1.1200	1.1200	1.1200	1.1200	+15.464%	5	7,066	-24.107%
2026-03-24	0.9900	0.9900	0.8800	0.9700	-5.825%	15	7,071	-12.371%
2026-03-20	1.0500	1.0500	1.0300	1.0300	-4.630%	3	7,070	-17.476%
2026-03-19	1.1000	1.1000	1.0300	1.0800	-10.744%	9	7,070	-21.296%
2026-03-17	1.1700	1.2300	1.1000	1.2100	-3.200%	41	7,068	-29.752%
2026-03-16	1.3300	1.3300	1.2500	1.2500	-6.015%	23	7,061	-32.000%
2026-03-13	1.4000	1.4000	1.3200	1.3300	-2.920%	485	7,045	-36.090%
2026-03-12	1.3900	1.3900	1.3600	1.3700	-8.667%	126	6,705	-37.956%
2026-03-10	1.4100	1.5000	1.4100	1.5000	-9.091%	17	6,636	-43.333%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-1.198%	2	6,612	-48.485%
2026-03-05	1.5500	1.7200	1.5500	1.6700	0.000%	14	6,610	-49.102%
2026-03-04	1.6700	1.6700	1.6700	1.6700	+6.369%	2	6,611	-49.102%
2026-03-03	1.5000	1.5700	1.5000	1.5700	+7.534%	5	6,609	-45.860%
2026-03-02	1.4000	1.4700	1.4000	1.4600	+1.389%	12	6,609	-41.781%
2026-02-27	1.4300	1.4500	1.4000	1.4400	-18.644%	123	6,603	-40.972%
2026-02-26	1.6800	1.7700	1.6800	1.7700	+1.724%	9	6,712	-51.977%
2026-02-25	1.7100	1.7400	1.6500	1.7400	+10.828%	30	6,703	-51.149%
2026-02-24	1.5700	1.5700	1.5700	1.5700	+5.369%	1	6,703	-45.860%
2026-02-23	1.4900	1.4900	1.4900	1.4900	-7.453%	2	6,704	-42.953%
2026-02-20	1.4500	1.7100	1.4500	1.6100	-8.000%	50	6,706	-47.205%
2026-02-19	1.6800	1.7500	1.6600	1.7500	-3.315%	6	6,708	-51.429%
2026-02-18	1.8000	1.8100	1.7900	1.8100	-3.723%	5	6,711	-53.039%
2026-02-17	1.8800	1.8800	1.8800	1.8800	-0.529%	100	6,711	-54.787%
2026-02-13	1.8900	1.8900	1.8900	1.8900	+1.070%	5	6,814	-55.026%
2026-02-12	1.9800	1.9800	1.7400	1.8700	-11.792%	82	6,814	-54.545%
2026-02-11	2.0500	2.1200	2.0500	2.1200	-7.826%	3	6,766	-59.906%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-0.433%	5	6,763	-63.043%
2026-02-09	2.2100	2.3100	2.2100	2.3100	+9.479%	31	6,763	-63.203%
2026-02-06	2.1000	2.1300	2.1000	2.1100	+12.234%	6	6,739	-59.716%
2026-02-05	2.2100	2.2100	1.6600	1.8800	-17.544%	144	6,738	-54.787%
2026-02-04	2.3000	2.4400	2.0500	2.2800	-0.870%	113	6,630	-62.719%
2026-02-03	2.6000	2.6000	2.3000	2.3000	-4.564%	34	6,610	-63.043%
2026-02-02	2.6700	2.6700	2.4100	2.4100	-13.309%	10	6,608	-64.730%
2026-01-30	3.0000	3.0000	2.7800	2.7800	-16.265%	52	6,608	-69.424%
2026-01-29	3.3500	3.3500	3.3200	3.3200	-6.479%	12	6,600	-74.398%
2026-01-28	3.8000	3.8000	3.5500	3.5500	-6.579%	20	6,602	-76.056%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-0.262%	1	6,600	-77.632%
2026-01-23	4.0000	4.0000	3.6000	3.8100	-6.618%	147	6,600	-77.690%
2026-01-22	4.3000	4.3000	4.0800	4.0800	+5.426%	95	6,601	-79.167%
2026-01-21	4.7000	4.7000	3.7000	3.8700	+0.519%	53	6,576	-78.036%
2026-01-20	3.9500	4.0000	3.8500	3.8500	-12.500%	15	6,574	-77.922%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-2.870%	1	6,574	-80.682%
2026-01-15	4.6000	4.6000	4.5300	4.5300	+7.857%	2	6,574	-81.236%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-10.256%	1	6,572	-79.762%
2026-01-12	4.6000	5.8500	4.3800	4.6800	+1.299%	11	6,573	-81.838%
2026-01-08	4.6200	4.6200	4.6200	4.6200	-0.645%	2	6,575	-81.602%
2026-01-07	4.7000	4.7000	4.6500	4.6500	-4.124%	17	6,573	-81.720%
2026-01-06	5.0000	5.0000	4.4500	4.8500	-13.547%	27	6,583	-82.474%
2026-01-05	5.7000	5.7000	5.5800	5.6100	+32.000%	4	6,583	-84.848%
2026-01-02	4.2500	4.2500	4.2500	4.2500	+1.432%	6	6,583	-80.000%
2025-12-31	4.3000	4.3000	4.1900	4.1900	-7.912%	2	6,584	-79.714%
2025-12-30	4.5500	4.5500	4.5500	4.5500	-6.186%	36	6,584	-81.319%
2025-12-26	4.8500	4.8500	4.8500	4.8500	-3.960%	4	6,584	-82.474%
2025-12-22	5.3000	5.3000	5.0500	5.0500	-2.885%	11	6,577	-83.168%
2025-12-19	5.4000	5.4000	5.2000	5.2000	+13.786%	9	6,577	-83.654%
2025-12-17	4.6300	4.6300	4.5200	4.5700	-9.505%	7	6,584	-81.400%
2025-12-16	5.0500	5.0500	5.0500	5.0500	+1.000%	1	6,584	-83.168%
2025-12-15	5.1000	5.1000	5.0000	5.0000	-9.910%	6	6,584	-83.000%
2025-12-12	5.5000	5.5500	5.5000	5.5500	-4.310%	12	6,585	-84.685%
2025-12-10	5.4000	5.8000	5.4000	5.8000	+2.655%	10	6,573	-85.345%
2025-12-09	5.8100	5.8100	5.5000	5.6500	-4.237%	10	6,571	-84.956%
2025-12-08	6.1000	6.1000	5.9000	5.9000	-7.087%	6	6,571	-85.593%
2025-12-05	6.0000	6.4500	6.0000	6.3500	-10.563%	51	6,576	-86.614%
2025-12-04	6.7400	7.1000	6.5500	7.1000	+0.709%	4	6,576	-88.028%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-2.759%	5	6,576	-87.943%
2025-12-02	7.2000	7.2500	7.2000	7.2500	+3.571%	5,001	6,033	-88.276%
2025-12-01	6.6200	7.0000	6.6200	7.0000	0.000%	3	1,575	-87.857%
2025-11-28	7.0400	7.0400	7.0000	7.0000	+3.397%	6	1,578	-87.857%
2025-11-26	6.7500	7.2500	6.7500	6.7700	+12.833%	4	1,575	-87.445%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+13.208%	2	1,575	-85.833%
2025-11-21	5.8500	5.8500	5.3000	5.3000	-0.935%	3	1,575	-83.962%
2025-11-20	5.3800	5.3800	5.3500	5.3500	-10.833%	10	1,575	-84.112%
2025-11-19	6.3000	6.3000	6.0000	6.0000	-9.639%	4	1,576	-85.833%
2025-11-18	6.1000	6.6400	6.1000	6.6400	+0.606%	45	1,576	-87.199%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-4.348%	2	1,577	-87.121%
2025-11-14	6.9000	6.9000	6.9000	6.9000	0.000%	1	1,577	-87.681%
2025-11-13	7.1200	7.4500	6.8000	6.9000	-17.857%	32	1,577	-87.681%
2025-11-12	8.6000	9.1000	8.4000	8.4000	+10.236%	18	1,580	-89.881%
2025-11-11	7.7100	7.7100	7.6200	7.6200	-4.271%	10	1,581	-88.845%
2025-11-10	7.2000	7.9600	7.2000	7.9600	+23.411%	43	1,581	-89.322%
2025-11-07	5.8500	6.4500	5.8000	6.4500	+5.392%	20	1,595	-86.822%
2025-11-06	7.4500	7.6000	6.1200	6.1200	-17.742%	1,554	1,597	-86.111%
2025-11-05	7.4200	7.4400	7.4200	7.4400	-1.976%	7	1,026	-88.575%
2025-11-04	6.9000	7.7100	6.7800	7.5900	+1.879%	46	1,033	-88.801%
2025-11-03	7.7000	7.9500	7.4500	7.4500	+6.429%	29	1,044	-88.591%
2025-10-31	7.3600	7.3600	6.8000	7.0000	+0.143%	11	1,044	-87.857%
2025-10-30	7.5500	7.7000	6.9900	6.9900	-13.490%	38	1,034	-87.840%
2025-10-29	8.1400	8.2300	7.8000	8.0800	-3.001%	34	1,018	-89.480%
2025-10-28	7.0000	8.3300	6.6000	8.3300	+11.812%	270	1,007	-89.796%
2025-10-27	6.9200	7.5500	6.9200	7.4500	+6.581%	26	936	-88.591%
2025-10-24	7.0000	7.2200	6.9000	6.9900	+4.798%	24	936	-87.840%
2025-10-23	6.5000	6.7200	6.4900	6.6700	+6.720%	99	937	-87.256%
2025-10-22	6.4000	6.4000	5.8800	6.2500	-8.088%	13	923	-86.400%
2025-10-21	6.9000	6.9000	6.4500	6.8000	+3.030%	583	926	-87.500%
2025-10-20	6.2000	6.7000	6.1900	6.6000	+11.864%	76	484	-87.121%
2025-10-17	6.0000	6.5000	5.6500	5.9000	0.000%	57	433	-85.593%
2025-10-16	5.9500	6.1600	5.8000	5.9000	-8.243%	277	389	-85.593%
2025-10-15	6.8500	6.9500	6.4300	6.4300	-1.077%	62	397	-86.781%
2025-10-14	5.5500	6.5300	5.5500	6.5000	+6.036%	38	385	-86.923%
2025-10-13	6.1000	6.2500	5.9500	6.1300	+10.054%	222	384	-86.134%
2025-10-10	7.1000	7.3000	5.5700	5.5700	-14.308%	68	398	-84.740%
2025-10-09	5.8500	6.6000	5.8500	6.5000	+4.839%	38	391	-86.923%
2025-10-08	6.2600	6.4000	6.2000	6.2000	-2.362%	116	381	-86.290%
2025-10-07	6.0000	6.5500	5.5000	6.3500	+18.692%	257	361	-86.614%
2025-10-06	4.8000	5.6000	4.6500	5.3500	+14.807%	102	301	-84.112%
2025-10-03	4.6700	4.8000	4.5500	4.6600	-4.898%	67	252	-81.760%
2025-10-02	4.9700	4.9700	4.7900	4.9000	+3.594%	20	201	-82.653%
2025-10-01	5.1000	5.3500	4.7300	4.7300	-3.469%	40	188	-82.030%
2025-09-30	5.5200	5.5200	4.7000	4.9000	-13.274%	130	157	-82.653%
2025-09-29	5.9400	5.9400	5.4500	5.6500	+0.893%	42	64	-84.956%
2025-09-26	5.8000	5.8000	5.6000	5.6000	-5.085%	16	39	-84.821%
2025-09-25	5.8000	6.7500	5.8000	5.9000	0.000%	37	0	-85.593%

.dark-mode .FvxpVl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvxpVl{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C42SOFI Jun 17 2027 42.00 Call (SOFI270617C00042000)option OPRA

SOFI20270617C42
SOFI Jun 17 2027 42.00 Call (SOFI270617C00042000)
option OPRA