Dark

SOFI20270617C45
SOFI Jun 17 2027 45.00 Call (SOFI270617C00045000)
option OPRA

EOD

Sep 10, 2026

0.3800-9.524%(-0.0400)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3600	0.3800	0.3600	0.3800	-9.524%	41	8,255	0.000%
2026-09-09	0.4400	0.4400	0.4200	0.4200	-4.545%	6	8,264	-9.524%
2026-09-08	0.4400	0.4400	0.4400	0.4400	-12.000%	13	8,260	-13.636%
2026-09-03	0.5000	0.5000	0.5000	0.5000	+19.048%	5	8,247	-24.000%
2026-09-02	0.4300	0.4300	0.4200	0.4200	+5.000%	3	8,247	-9.524%
2026-09-01	0.3900	0.4000	0.3800	0.4000	-9.091%	9	8,244	-5.000%
2026-08-31	0.4600	0.4600	0.4400	0.4400	-12.000%	2	8,243	-13.636%
2026-08-28	0.5500	0.5500	0.5000	0.5000	-9.091%	15	8,243	-24.000%
2026-08-27	0.5400	0.5500	0.5400	0.5500	0.000%	20	8,238	-30.909%
2026-08-26	0.5600	0.5600	0.5500	0.5500	+1.852%	2	8,223	-30.909%
2026-08-25	0.5300	0.5400	0.5300	0.5400	+10.204%	500	8,221	-29.630%
2026-08-24	0.4900	0.4900	0.4900	0.4900	+4.255%	2	8,651	-22.449%
2026-08-21	0.4700	0.4700	0.4700	0.4700	+4.444%	1	8,653	-19.149%
2026-08-19	0.4300	0.5100	0.4300	0.4500	-4.255%	22	8,653	-15.556%
2026-08-18	0.4700	0.4700	0.4700	0.4700	-6.000%	627	8,648	-19.149%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-13.793%	15	9,271	-24.000%
2026-08-13	0.5000	0.5800	0.4600	0.5800	+7.407%	216	9,280	-34.483%
2026-08-10	0.5400	0.5400	0.5000	0.5400	+3.846%	126	9,275	-29.630%
2026-08-07	0.5600	0.5600	0.5200	0.5200	-7.143%	1,670	9,154	-26.923%
2026-08-06	0.5600	0.5600	0.5600	0.5600	-8.197%	1	7,633	-32.143%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+3.390%	15	7,633	-37.705%
2026-08-04	0.5800	0.6100	0.5400	0.5900	+7.273%	24	7,618	-35.593%
2026-08-03	0.5100	0.5500	0.5100	0.5500	+22.222%	11	7,636	-30.909%
2026-07-31	0.4000	0.4500	0.4000	0.4500	-2.174%	2	7,635	-15.556%
2026-07-30	0.3700	0.4600	0.3700	0.4600	0.000%	11	7,634	-17.391%
2026-07-29	0.3900	0.4700	0.3800	0.4600	-13.208%	40	7,635	-17.391%
2026-07-28	0.4900	0.5500	0.4900	0.5300	-24.286%	61	7,630	-28.302%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+29.630%	11	7,580	-45.714%
2026-07-24	0.5400	0.5400	0.5400	0.5400	-3.571%	16	7,580	-29.630%
2026-07-23	0.6500	0.6500	0.5600	0.5600	-17.647%	601	7,568	-32.143%
2026-07-22	0.6800	0.6800	0.6800	0.6800	-4.225%	5	7,102	-44.118%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+4.412%	1	7,102	-46.479%
2026-07-20	0.6800	0.6800	0.6800	0.6800	+9.677%	5	7,103	-44.118%
2026-07-17	0.6200	0.6200	0.6200	0.6200	-27.907%	4	7,107	-38.710%
2026-07-15	0.8600	0.8600	0.8600	0.8600	+1.176%	1	7,107	-55.814%
2026-07-14	0.9000	0.9000	0.8500	0.8500	-12.371%	232	7,106	-55.294%
2026-07-13	0.9700	0.9700	0.9700	0.9700	+7.778%	3	6,933	-60.825%
2026-07-10	1.0000	1.0300	0.9000	0.9000	+13.924%	192	6,933	-57.778%
2026-07-08	0.7400	0.7900	0.7400	0.7900	-3.659%	35	6,935	-51.899%
2026-07-07	0.9100	0.9100	0.8200	0.8200	-13.684%	27	6,920	-53.659%
2026-07-06	1.0000	1.0000	0.9400	0.9500	+14.458%	26	6,918	-60.000%
2026-07-02	0.9800	0.9800	0.8300	0.8300	-10.753%	2	6,906	-54.217%
2026-07-01	0.8900	0.9300	0.8900	0.9300	+4.494%	8	6,906	-59.140%
2026-06-30	0.8600	0.8900	0.8600	0.8900	+9.877%	478	6,902	-57.303%
2026-06-26	0.8100	0.8100	0.8100	0.8100	-7.955%	2	6,644	-53.086%
2026-06-25	0.9800	0.9800	0.8700	0.8800	-2.222%	12	6,644	-56.818%
2026-06-24	0.9000	1.0000	0.8500	0.9000	+4.651%	9	6,643	-57.778%
2026-06-23	0.9200	0.9200	0.8600	0.8600	-6.522%	4	6,638	-55.814%
2026-06-17	1.0000	1.0400	0.9200	0.9200	-6.122%	261	6,721	-58.696%
2026-06-16	0.9000	0.9800	0.9000	0.9800	+11.364%	105	6,721	-61.224%
2026-06-15	0.9000	0.9000	0.8600	0.8800	+14.286%	50	6,766	-56.818%
2026-06-12	0.6900	0.7700	0.6900	0.7700	-9.412%	24	6,766	-50.649%
2026-06-10	0.9300	0.9300	0.8500	0.8500	+7.595%	2	6,766	-55.294%
2026-06-09	0.7900	0.7900	0.7900	0.7900	-1.250%	1	6,765	-51.899%
2026-06-05	0.9100	0.9200	0.8000	0.8000	-20.000%	146	6,764	-52.500%
2026-06-04	0.9300	1.0000	0.8000	1.0000	+9.890%	17	6,619	-62.000%
2026-06-03	1.3800	1.3800	0.8500	0.9100	-21.552%	9	6,612	-58.242%
2026-06-02	1.1000	1.1600	1.1000	1.1600	-10.078%	39	6,611	-67.241%
2026-06-01	1.4000	1.4000	1.2200	1.2900	+20.561%	15	6,576	-70.543%
2026-05-29	1.1000	1.1000	1.0700	1.0700	+24.419%	41	6,563	-64.486%
2026-05-28	0.8000	0.8700	0.8000	0.8600	+8.861%	303	6,564	-55.814%
2026-05-27	0.7700	0.7900	0.7700	0.7900	+21.538%	2	6,391	-51.899%
2026-05-22	0.6500	0.6800	0.6500	0.6500	0.000%	11	6,389	-41.538%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-2.985%	1	6,381	-41.538%
2026-05-20	0.6800	0.6800	0.6700	0.6700	+1.515%	2	6,381	-43.284%
2026-05-19	0.6600	0.6600	0.6600	0.6600	+3.125%	6	6,380	-42.424%
2026-05-18	0.6700	0.6700	0.6400	0.6400	-9.859%	20	6,380	-40.625%
2026-05-14	0.6500	0.7200	0.6500	0.7100	+9.231%	49	6,380	-46.479%
2026-05-13	0.6500	0.6800	0.6500	0.6500	+3.175%	23	6,345	-41.538%
2026-05-12	0.7000	0.7300	0.6300	0.6300	-8.696%	51	6,345	-39.683%
2026-05-11	0.6500	0.6900	0.6500	0.6900	+7.812%	6	6,345	-44.928%
2026-05-08	0.6400	0.6800	0.5900	0.6400	-1.538%	42	6,328	-40.625%
2026-05-07	0.7000	0.7000	0.6500	0.6500	-7.143%	22	6,338	-41.538%
2026-05-06	0.6800	0.7000	0.6800	0.7000	+6.061%	3	6,336	-45.714%
2026-05-05	0.6900	0.6900	0.6600	0.6600	-16.456%	4	6,336	-42.424%
2026-05-01	0.6700	0.7900	0.6700	0.7900	+12.857%	31	6,305	-51.899%
2026-04-30	0.7000	0.7500	0.7000	0.7000	-9.091%	73	6,305	-45.714%
2026-04-29	0.6100	0.8000	0.6000	0.7700	-32.456%	314	6,252	-50.649%
2026-04-28	1.0700	1.1400	1.0500	1.1400	+2.703%	5	6,151	-66.667%
2026-04-27	1.0900	1.1200	1.0900	1.1100	+3.738%	54	6,151	-65.766%
2026-04-24	1.0200	1.0700	1.0200	1.0700	+7.000%	57	6,151	-64.486%
2026-04-23	1.0400	1.1100	1.0000	1.0000	-15.966%	216	6,151	-62.000%
2026-04-22	1.1900	1.1900	1.1900	1.1900	+2.586%	2	6,254	-68.067%
2026-04-21	1.2100	1.2100	1.1600	1.1600	-3.333%	11	6,263	-67.241%
2026-04-20	1.2500	1.2500	1.1800	1.2000	0.000%	51	6,263	-68.333%
2026-04-17	1.2300	1.2800	1.2000	1.2000	+2.564%	144	6,266	-68.333%
2026-04-16	1.2500	1.2500	1.1100	1.1700	+8.333%	21	6,265	-67.521%
2026-04-15	0.9900	1.0800	0.9900	1.0800	+8.000%	107	6,266	-64.815%
2026-04-14	0.8700	1.0000	0.8700	1.0000	+42.857%	8	6,227	-62.000%
2026-04-13	0.6200	0.7000	0.6200	0.7000	+4.478%	15	6,227	-45.714%
2026-04-10	0.7000	0.7000	0.6700	0.6700	0.000%	9	6,227	-43.284%
2026-04-09	0.6700	0.6700	0.6700	0.6700	+1.515%	4	6,227	-43.284%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+3.125%	2	6,225	-42.424%
2026-04-02	0.6500	0.6500	0.6200	0.6400	-3.030%	7	6,224	-40.625%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-2.941%	2	6,224	-42.424%
2026-03-31	0.7100	0.7500	0.6800	0.6800	-2.857%	170	6,222	-44.118%
2026-03-27	0.7500	0.7500	0.6700	0.7000	-6.667%	1,868	6,111	-45.714%
2026-03-26	0.7500	0.7500	0.7100	0.7500	-8.537%	20	5,122	-49.333%
2026-03-25	0.8700	0.8900	0.8200	0.8200	0.000%	21	5,113	-53.659%
2026-03-24	0.8500	0.8500	0.8200	0.8200	-4.651%	33	5,106	-53.659%
2026-03-23	0.9400	0.9400	0.8600	0.8600	-8.511%	43	5,127	-55.814%
2026-03-20	0.8500	0.9400	0.8500	0.9400	+4.444%	12	5,145	-59.574%
2026-03-19	0.9100	0.9400	0.8900	0.9000	-13.462%	21	5,136	-57.778%
2026-03-18	1.0400	1.0400	1.0400	1.0400	+11.828%	85	5,135	-63.462%
2026-03-17	0.9100	0.9300	0.9100	0.9300	-15.455%	200	5,135	-59.140%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-8.333%	10	5,042	-65.455%
2026-03-12	1.3300	1.3300	1.2000	1.2000	-4.000%	4	5,042	-68.333%
2026-03-11	1.2500	1.2500	1.2500	1.2500	0.000%	26	5,043	-69.600%
2026-03-09	1.2500	1.2500	1.2500	1.2500	-8.759%	1	5,061	-69.600%
2026-03-06	1.3500	1.3700	1.3300	1.3700	+1.481%	34	5,061	-72.263%
2026-03-05	1.4300	1.4300	1.3500	1.3500	0.000%	4	5,035	-71.852%
2026-03-04	1.4000	1.5200	1.3500	1.3500	+3.053%	39	5,034	-71.852%
2026-03-03	1.3100	1.3100	1.3100	1.3100	+4.800%	1	5,009	-70.992%
2026-03-02	1.2200	1.2500	1.2200	1.2500	+1.626%	6	5,009	-69.600%
2026-02-27	1.2100	1.2500	1.2100	1.2300	-16.327%	34	5,012	-69.106%
2026-02-26	1.4700	1.4800	1.4700	1.4700	+1.379%	15	5,021	-74.150%
2026-02-25	1.4500	1.4500	1.4500	1.4500	+6.618%	40	5,022	-73.793%
2026-02-24	1.3800	1.3800	1.3300	1.3600	+0.741%	22	5,022	-72.059%
2026-02-23	1.4000	1.4000	1.2800	1.3500	-2.878%	24	5,009	-71.852%
2026-02-20	1.4000	1.4100	1.3400	1.3900	-6.081%	16	4,988	-72.662%
2026-02-19	1.4700	1.4800	1.4400	1.4800	-6.329%	11	4,984	-74.324%
2026-02-18	1.5600	1.5800	1.5500	1.5800	+1.282%	15	4,976	-75.949%
2026-02-17	1.5900	1.5900	1.5500	1.5600	-3.106%	14	4,968	-75.641%
2026-02-12	1.5800	1.6900	1.4600	1.6100	-10.556%	4,539	4,952	-76.398%
2026-02-11	1.8500	1.8500	1.7800	1.8000	-7.692%	15	607	-78.889%
2026-02-10	2.1700	2.1700	1.9500	1.9500	-2.500%	6	594	-80.513%
2026-02-09	1.9000	2.1100	1.8100	2.0000	+5.263%	80	590	-81.000%
2026-02-06	1.7500	2.0200	1.7500	1.9000	+21.795%	64	527	-80.000%
2026-02-05	1.7300	1.7300	1.5600	1.5600	-17.460%	2	467	-75.641%
2026-02-04	1.9800	2.0500	1.8000	1.8900	-19.574%	155	469	-79.894%
2026-02-03	2.3500	2.3500	2.3500	2.3500	+6.335%	1	450	-83.830%
2026-02-02	2.3800	2.4300	2.2100	2.2100	-11.600%	187	450	-82.805%
2026-01-30	3.0500	3.0500	2.4100	2.5000	-16.388%	118	372	-84.800%
2026-01-29	3.1500	3.1500	2.9500	2.9900	-3.548%	8	316	-87.291%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-8.824%	1	319	-87.742%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-2.857%	5	319	-88.824%
2026-01-26	3.5000	3.6000	3.4500	3.5000	+2.941%	7	319	-89.143%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-5.556%	30	316	-88.824%
2026-01-22	3.5000	3.6000	3.5000	3.6000	-4.000%	5	316	-89.444%
2026-01-21	3.5000	3.7500	3.5000	3.7500	+9.329%	2	319	-89.867%
2026-01-20	3.5500	3.7000	3.4300	3.4300	-6.027%	6	318	-88.921%
2026-01-16	3.9000	3.9100	3.6500	3.6500	-6.410%	8	308	-89.589%
2026-01-15	4.2000	4.5000	3.8400	3.9000	-4.412%	66	308	-90.256%
2026-01-12	4.0800	4.0800	4.0800	4.0800	-15.876%	1	296	-90.686%
2026-01-09	4.8500	4.8500	4.8500	4.8500	+16.029%	4	295	-92.165%
2026-01-07	4.1500	4.1800	4.1500	4.1800	+3.980%	2	291	-90.909%
2026-01-06	4.4200	4.4200	4.0000	4.0200	-18.788%	8	291	-90.547%
2026-01-05	4.4500	5.1900	4.4500	4.9500	+21.027%	62	239	-92.323%
2026-01-02	4.0900	4.0900	4.0900	4.0900	+4.872%	10	239	-90.709%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-2.500%	1	235	-90.256%
2025-12-30	4.0700	4.0700	4.0000	4.0000	-4.762%	2	235	-90.500%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-3.448%	5	236	-90.952%
2025-12-26	4.3500	4.4500	4.3500	4.3500	+1.163%	6	232	-91.264%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-8.316%	10	232	-91.163%
2025-12-22	4.6900	4.6900	4.6900	4.6900	+6.591%	1	232	-91.898%
2025-12-19	4.4000	4.4000	4.4000	4.4000	+3.529%	1	232	-91.364%
2025-12-18	4.2500	4.2500	4.2500	4.2500	-6.593%	5	232	-91.059%
2025-12-17	4.5500	4.5500	4.5500	4.5500	0.000%	2	232	-91.648%
2025-12-16	4.6200	4.6200	4.5500	4.5500	-9.000%	2	230	-91.648%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	231	-92.400%
2025-12-11	4.9500	5.1000	4.9000	5.1000	-1.923%	4	231	-92.549%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-6.475%	2	232	-92.692%
2025-12-05	5.7500	5.7500	5.5500	5.5600	-12.303%	7	232	-93.165%
2025-12-02	6.3400	6.3400	6.3400	6.3400	+1.278%	1	232	-94.006%
2025-12-01	6.2600	6.2600	6.2600	6.2600	+18.113%	2	232	-93.930%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+5.788%	2	232	-92.830%
2025-11-20	6.2100	6.2100	5.0100	5.0100	-6.704%	3	232	-92.415%
2025-11-19	5.7000	5.7000	5.3700	5.3700	-4.618%	18	230	-92.924%
2025-11-18	5.5700	6.1000	5.5700	5.6300	-2.426%	9	218	-93.250%
2025-11-17	5.9000	5.9000	5.7700	5.7700	-9.844%	80	220	-93.414%
2025-11-14	6.4500	6.8000	6.4000	6.4000	-5.185%	138	186	-94.063%
2025-11-13	7.7000	7.7000	6.2500	6.7500	-6.897%	33	51	-94.370%
2025-11-11	7.0000	7.2500	6.8000	7.2500	-0.275%	4	45	-94.759%
2025-11-10	6.8900	7.3500	6.8900	7.2700	+20.165%	46	44	-94.773%
2025-11-07	4.9200	6.0500	4.9200	6.0500	-0.657%	15	77	-93.719%
2025-11-06	6.1200	6.1200	6.0600	6.0900	-12.751%	8	63	-93.760%
2025-11-05	6.9800	6.9800	6.9800	6.9800	+6.079%	10	57	-94.556%
2025-11-04	6.0500	6.8200	6.0500	6.5800	-8.611%	12	57	-94.225%
2025-11-03	7.2000	7.2000	7.2000	7.2000	+14.286%	1	54	-94.722%
2025-10-31	6.4000	6.4000	6.3000	6.3000	-3.077%	6	54	-93.968%
2025-10-30	6.8000	6.8000	6.5000	6.5000	-13.218%	35	52	-94.154%
2025-10-29	7.2200	7.4900	7.2200	7.4900	0.000%	18	0	-94.927%

.dark-mode .tSg7bb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSg7bb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C45SOFI Jun 17 2027 45.00 Call (SOFI270617C00045000)option OPRA

SOFI20270617C45
SOFI Jun 17 2027 45.00 Call (SOFI270617C00045000)
option OPRA