Dark

SOFI20270617C47
SOFI Jun 17 2027 47.00 Call (SOFI270617C00047000)
option OPRA

EOD

Sep 10, 2026

0.3300-2.941%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3500	0.3000	0.3300	-2.941%	5	24,306	0.000%
2026-09-09	0.3800	0.3800	0.3400	0.3400	-10.526%	597	24,308	-2.941%
2026-09-08	0.4000	0.4000	0.3800	0.3800	-11.628%	582	24,210	-13.158%
2026-09-04	0.3900	0.4300	0.3900	0.4300	-2.273%	13	23,998	-23.256%
2026-09-03	0.3400	0.4500	0.3400	0.4400	+18.919%	38	23,998	-25.000%
2026-09-02	0.2900	0.4000	0.2900	0.3700	+8.824%	121	23,976	-10.811%
2026-09-01	0.2900	0.4300	0.2900	0.3400	-5.556%	314	23,971	-2.941%
2026-08-31	0.4100	0.4100	0.3600	0.3600	-12.195%	22	23,687	-8.333%
2026-08-28	0.4900	0.4900	0.4100	0.4100	-16.327%	4	23,675	-19.512%
2026-08-27	0.5100	0.5100	0.4900	0.4900	+4.255%	150	23,674	-32.653%
2026-08-26	0.5000	0.5100	0.4100	0.4700	-7.843%	31	23,583	-29.787%
2026-08-25	0.4500	0.5100	0.4500	0.5100	+18.605%	25	23,573	-35.294%
2026-08-24	0.4800	0.4800	0.4300	0.4300	-10.417%	7	23,569	-23.256%
2026-08-21	0.4000	0.5100	0.4000	0.4800	+17.073%	207	23,568	-31.250%
2026-08-19	0.4700	0.4700	0.3700	0.4100	+7.895%	69	23,619	-19.512%
2026-08-18	0.4000	0.4200	0.3700	0.3800	-11.628%	10	23,609	-13.158%
2026-08-17	0.5600	0.5600	0.4000	0.4300	-6.522%	11	23,604	-23.256%
2026-08-14	0.4600	0.4600	0.4100	0.4600	-8.000%	109	23,609	-28.261%
2026-08-13	0.4100	0.5000	0.4100	0.5000	+19.048%	465	23,603	-34.000%
2026-08-12	0.4800	0.4800	0.4200	0.4200	-12.500%	24	23,408	-21.429%
2026-08-11	0.5200	0.5200	0.4500	0.4800	+2.128%	217	23,403	-31.250%
2026-08-10	0.5000	0.5700	0.4600	0.4700	0.000%	41	23,388	-29.787%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-4.082%	1	23,385	-29.787%
2026-08-06	0.4900	0.4900	0.4900	0.4900	-5.769%	1	23,385	-32.653%
2026-08-05	0.6300	0.6300	0.5200	0.5200	0.000%	165	23,385	-36.538%
2026-08-04	0.5700	0.5700	0.5200	0.5200	+4.000%	86	23,275	-36.538%
2026-08-03	0.4100	0.5000	0.4100	0.5000	+25.000%	712	23,283	-34.000%
2026-07-31	0.4400	0.4400	0.3900	0.4000	-2.439%	315	22,724	-17.500%
2026-07-30	0.4000	0.4500	0.4000	0.4100	+17.143%	289	22,587	-19.512%
2026-07-29	0.4800	0.4800	0.2700	0.3500	-28.571%	35	22,678	-5.714%
2026-07-28	0.4500	0.5100	0.4500	0.4900	+4.255%	386	22,648	-32.653%
2026-07-24	0.6500	0.6500	0.4700	0.4700	-11.321%	49	22,349	-29.787%
2026-07-23	0.5500	0.6000	0.5300	0.5300	-8.621%	5,773	22,325	-37.736%
2026-07-22	0.6100	0.6300	0.5800	0.5800	-10.769%	47	17,453	-43.103%
2026-07-21	0.6300	0.6500	0.6300	0.6500	+1.563%	108	17,407	-49.231%
2026-07-20	0.7700	0.7700	0.5800	0.6400	0.000%	39	17,365	-48.438%
2026-07-17	0.5500	0.6400	0.5500	0.6400	-4.478%	4	17,327	-48.438%
2026-07-16	0.7000	0.7000	0.6700	0.6700	-10.667%	235	17,325	-50.746%
2026-07-15	0.8400	0.8400	0.7500	0.7500	-3.846%	213	17,112	-56.000%
2026-07-14	0.7900	0.7900	0.7800	0.7800	-3.704%	2	17,111	-57.692%
2026-07-13	0.8800	0.8800	0.7700	0.8100	-3.571%	23	17,112	-59.259%
2026-07-10	0.8900	0.8900	0.8200	0.8400	+3.704%	162	17,097	-60.714%
2026-07-09	0.7500	0.8100	0.7200	0.8100	+19.118%	49	17,107	-59.259%
2026-07-08	0.6600	0.6900	0.6500	0.6800	-9.333%	327	17,101	-51.471%
2026-07-07	0.8100	0.8100	0.7400	0.7500	-10.714%	521	16,850	-56.000%
2026-07-06	0.7900	0.9000	0.7900	0.8400	+7.692%	97	16,449	-60.714%
2026-07-02	0.9000	0.9000	0.7300	0.7800	-9.302%	249	16,283	-57.692%
2026-07-01	0.8500	0.8900	0.7700	0.8600	+7.500%	29	16,283	-61.628%
2026-06-30	0.8200	0.8400	0.8000	0.8000	-5.882%	27	16,268	-58.750%
2026-06-29	0.8100	0.8500	0.8100	0.8500	+2.410%	253	16,278	-61.176%
2026-06-26	0.7700	0.8400	0.7700	0.8300	+3.750%	4	16,070	-60.241%
2026-06-25	0.7600	0.8000	0.7000	0.8000	0.000%	52	16,069	-58.750%
2026-06-24	0.7700	0.9700	0.7700	0.8000	0.000%	68	16,048	-58.750%
2026-06-23	0.7600	0.8500	0.7600	0.8000	+6.667%	163	16,087	-58.750%
2026-06-22	0.9100	0.9100	0.7500	0.7500	-10.714%	302	16,085	-56.000%
2026-06-18	0.8300	0.9000	0.8000	0.8400	+1.205%	27	16,199	-60.714%
2026-06-17	0.9000	0.9700	0.8300	0.8300	-11.702%	184	16,199	-60.241%
2026-06-16	0.8000	1.0000	0.8000	0.9400	+17.500%	153	16,199	-64.894%
2026-06-15	0.8300	0.8400	0.7900	0.8000	+14.286%	129	15,966	-58.750%
2026-06-12	0.7000	0.7500	0.7000	0.7000	-9.091%	6	15,966	-52.857%
2026-06-11	0.6800	0.7700	0.6500	0.7700	+6.944%	18	15,966	-57.143%
2026-06-10	0.7400	0.7400	0.7100	0.7200	-4.000%	22	15,964	-54.167%
2026-06-09	0.8400	0.8400	0.6800	0.7500	-9.639%	55	15,971	-56.000%
2026-06-08	0.7700	0.9400	0.7700	0.8300	+6.410%	276	15,968	-60.241%
2026-06-05	0.8500	0.8600	0.7000	0.7800	-17.021%	59	15,909	-57.692%
2026-06-04	0.8000	0.9400	0.8000	0.9400	+11.905%	26	15,890	-64.894%
2026-06-03	0.9300	0.9900	0.8400	0.8400	-16.000%	255	15,882	-60.714%
2026-06-02	1.0700	1.1300	0.9500	1.0000	-10.714%	294	15,676	-67.000%
2026-06-01	1.0000	1.2500	1.0000	1.1200	+10.891%	275	15,541	-70.536%
2026-05-29	0.9900	1.1000	0.9600	1.0100	+23.171%	960	15,411	-67.327%
2026-05-28	0.7100	0.8400	0.6900	0.8200	+15.493%	690	15,600	-59.756%
2026-05-27	0.7000	0.7700	0.7000	0.7100	+10.938%	145	15,142	-53.521%
2026-05-26	0.7000	0.8000	0.6400	0.6400	+6.667%	721	15,074	-48.438%
2026-05-22	0.6600	0.6600	0.5900	0.6000	-6.250%	35	15,218	-45.000%
2026-05-21	0.6300	0.6400	0.6000	0.6400	+1.587%	26	15,204	-48.438%
2026-05-20	0.6000	0.7000	0.6000	0.6300	+3.279%	42	15,204	-47.619%
2026-05-19	0.6500	0.7200	0.5800	0.6100	-4.688%	35	15,202	-45.902%
2026-05-18	0.6300	0.7000	0.5900	0.6400	+1.587%	389	15,202	-48.438%
2026-05-15	0.6300	0.6400	0.6200	0.6300	-3.077%	63	15,202	-47.619%
2026-05-14	0.6100	0.6700	0.6100	0.6500	+6.557%	1,060	14,939	-49.231%
2026-05-13	0.6000	0.6200	0.6000	0.6100	+1.667%	139	14,275	-45.902%
2026-05-12	0.6100	0.6100	0.5900	0.6000	-1.639%	66	14,275	-45.000%
2026-05-11	0.6900	0.6900	0.6000	0.6100	0.000%	72	14,275	-45.902%
2026-05-08	0.6100	0.6100	0.5700	0.6100	+3.390%	14	14,210	-45.902%
2026-05-07	0.6400	0.7300	0.5800	0.5900	-4.839%	421	14,211	-44.068%
2026-05-06	0.6500	0.6500	0.6000	0.6200	+1.639%	167	14,452	-46.774%
2026-05-05	0.6400	0.6400	0.5900	0.6100	-1.613%	773	14,321	-45.902%
2026-05-04	0.6900	0.7000	0.6200	0.6200	-10.145%	285	13,734	-46.774%
2026-05-01	0.6500	0.7300	0.6300	0.6900	+9.524%	647	13,266	-52.174%
2026-04-30	0.6800	0.6800	0.6000	0.6300	-3.077%	973	13,266	-47.619%
2026-04-29	0.6600	0.7500	0.6200	0.6500	-32.990%	933	12,558	-49.231%
2026-04-28	1.0000	1.0400	0.9700	0.9700	-4.902%	106	11,877	-65.979%
2026-04-27	1.2000	1.2000	0.9500	1.0200	+5.155%	227	11,871	-67.647%
2026-04-24	0.9500	0.9900	0.9500	0.9700	+3.191%	84	11,973	-65.979%
2026-04-23	1.0300	1.0300	0.9100	0.9400	-9.615%	477	11,984	-64.894%
2026-04-22	1.1100	1.1100	1.0300	1.0400	0.000%	9	11,888	-68.269%
2026-04-21	1.0500	1.0600	1.0400	1.0400	-4.587%	31	11,870	-68.269%
2026-04-20	1.0900	1.0900	1.0600	1.0900	-1.802%	136	11,870	-69.725%
2026-04-17	1.1500	1.2100	1.1000	1.1100	+12.121%	842	11,865	-70.270%
2026-04-16	1.1100	1.1100	0.9900	0.9900	+7.609%	672	11,319	-66.667%
2026-04-15	0.8800	0.9400	0.8800	0.9200	+3.371%	60	11,155	-64.130%
2026-04-14	0.8000	0.8900	0.7900	0.8900	+67.925%	752	11,147	-62.921%
2026-04-13	0.5300	0.5300	0.5300	0.5300	-11.667%	1	10,425	-37.736%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-1.639%	1	10,425	-45.000%
2026-04-09	0.6100	0.6200	0.6100	0.6100	-6.154%	48	10,426	-45.902%
2026-04-08	0.7100	0.7100	0.6000	0.6500	+4.839%	431	10,427	-49.231%
2026-04-06	0.6100	0.6200	0.6100	0.6200	+3.333%	28	10,045	-46.774%
2026-04-02	0.5400	0.6000	0.5400	0.6000	+1.695%	432	9,698	-45.000%
2026-04-01	0.6000	0.6600	0.5700	0.5900	-10.606%	444	9,698	-44.068%
2026-03-31	0.6200	0.6700	0.6000	0.6600	+10.000%	172	9,321	-50.000%
2026-03-30	0.6200	0.6200	0.5900	0.6000	-3.226%	823	9,299	-45.000%
2026-03-27	0.6200	0.6300	0.6100	0.6200	-4.615%	509	8,990	-46.774%
2026-03-26	0.6900	0.7000	0.6400	0.6500	-12.162%	1,918	8,986	-49.231%
2026-03-25	0.7100	0.8000	0.7100	0.7400	-1.333%	3,165	7,305	-55.405%
2026-03-24	0.7700	0.7700	0.7300	0.7500	-5.063%	81	6,398	-56.000%
2026-03-23	0.8200	0.8200	0.7600	0.7900	+1.282%	1,414	6,347	-58.228%
2026-03-20	0.8600	0.8600	0.7800	0.7800	-6.024%	60	4,939	-57.692%
2026-03-19	0.8700	0.8900	0.7400	0.8300	-6.742%	282	4,906	-60.241%
2026-03-18	0.9800	0.9800	0.8900	0.8900	-5.319%	442	4,767	-62.921%
2026-03-17	1.0000	1.0100	0.8500	0.9400	-6.000%	785	4,604	-64.894%
2026-03-16	1.0000	1.0700	0.9800	1.0000	-3.846%	646	3,845	-67.000%
2026-03-13	1.0400	1.0500	1.0300	1.0400	+0.971%	553	3,210	-68.269%
2026-03-12	1.1500	1.1500	0.9200	1.0300	-6.364%	667	2,968	-67.961%
2026-03-11	1.1200	1.1200	1.1000	1.1000	-8.333%	5	2,865	-70.000%
2026-03-10	1.1700	1.2300	1.1700	1.2000	0.000%	44	2,865	-72.500%
2026-03-09	1.1700	1.2000	1.1400	1.2000	-11.111%	73	2,884	-72.500%
2026-03-06	1.1700	1.3500	1.1700	1.3500	+2.273%	3	2,939	-75.556%
2026-03-05	1.2500	1.3500	1.2500	1.3200	+6.452%	9	2,940	-75.000%
2026-03-04	1.3400	1.3400	1.2200	1.2400	-4.615%	521	2,940	-73.387%
2026-03-03	1.1800	1.3000	1.1800	1.3000	+13.043%	2	2,617	-74.615%
2026-03-02	1.0700	1.1500	1.0700	1.1500	+5.505%	8	2,617	-71.304%
2026-02-27	1.3800	1.3800	1.0700	1.0900	-18.045%	42	2,613	-69.725%
2026-02-26	1.4600	1.4600	1.3300	1.3300	-6.338%	2	2,636	-75.188%
2026-02-25	1.2900	1.4200	1.2900	1.4200	+14.516%	18	2,633	-76.761%
2026-02-24	1.3100	1.3100	1.2000	1.2400	+4.202%	13	2,633	-73.387%
2026-02-23	1.1200	1.2000	1.1200	1.1900	-4.032%	269	2,632	-72.269%
2026-02-20	1.3000	1.3200	1.2400	1.2400	-10.145%	63	2,616	-73.387%
2026-02-19	1.3800	1.3800	1.3800	1.3800	-4.828%	1	2,672	-76.087%
2026-02-17	1.5000	1.5000	1.4200	1.4500	-1.361%	4	2,673	-77.241%
2026-02-13	1.5200	1.5200	1.4700	1.4700	+2.797%	7	2,671	-77.551%
2026-02-12	1.4100	1.4600	1.3600	1.4300	-13.333%	28	2,671	-76.923%
2026-02-11	1.7600	1.7700	1.6100	1.6500	-7.821%	136	2,658	-80.000%
2026-02-10	1.7600	1.7900	1.7600	1.7900	-0.556%	81	2,659	-81.564%
2026-02-09	1.8000	1.8500	1.7900	1.8000	+4.046%	11	2,687	-81.667%
2026-02-06	1.7000	1.9700	1.6000	1.7300	+8.125%	19	2,686	-80.925%
2026-02-05	1.6400	1.7400	1.4300	1.6000	-9.605%	622	2,673	-79.375%
2026-02-04	1.9300	1.9300	1.6600	1.7700	-3.804%	31	2,850	-81.356%
2026-02-03	2.0500	2.0900	1.7500	1.8400	-7.538%	123	2,846	-82.065%
2026-02-02	2.1000	2.2300	1.9800	1.9900	-0.500%	226	2,749	-83.417%
2026-01-30	2.6000	2.6100	2.0000	2.0000	-25.926%	46	2,567	-83.500%
2026-01-29	2.7000	2.8000	2.7000	2.7000	-7.850%	12	2,558	-87.778%
2026-01-28	3.1000	3.1000	2.9300	2.9300	-3.934%	28	2,555	-88.737%
2026-01-27	3.1300	3.1300	3.0500	3.0500	-3.175%	30	2,556	-89.180%
2026-01-26	3.2500	3.2500	3.0800	3.1500	-1.563%	12	2,576	-89.524%
2026-01-23	3.2500	3.3500	3.2000	3.2000	-1.538%	187	2,581	-89.688%
2026-01-22	3.3700	3.3700	3.2000	3.2500	-10.959%	8	2,589	-89.846%
2026-01-21	3.6500	3.6500	3.6500	3.6500	+10.606%	15	2,594	-90.959%
2026-01-20	3.2300	3.3000	3.2300	3.3000	-2.941%	2	2,594	-90.000%
2026-01-16	3.6400	3.6400	3.4000	3.4000	-11.688%	77	2,617	-90.294%
2026-01-15	3.8000	3.8500	3.7500	3.8500	+7.843%	55	2,617	-91.429%
2026-01-14	3.7000	4.2000	3.5000	3.5700	-7.273%	158	2,647	-90.756%
2026-01-13	3.5500	3.9500	3.5500	3.8500	+5.479%	143	2,646	-91.429%
2026-01-12	3.9500	3.9500	3.5500	3.6500	-7.595%	23	2,605	-90.959%
2026-01-09	4.0500	4.0500	3.9500	3.9500	-1.741%	3	2,592	-91.646%
2026-01-08	3.8000	4.0600	3.8000	4.0200	+3.077%	83	2,592	-91.791%
2026-01-07	3.8700	3.9000	3.8700	3.9000	-1.266%	3	2,567	-91.538%
2026-01-06	4.5100	4.5100	3.7000	3.9500	-14.130%	86	2,566	-91.646%
2026-01-05	4.2500	4.7500	3.7500	4.6000	+19.171%	93	2,547	-92.826%
2026-01-02	3.5100	4.0500	3.5100	3.8600	+1.579%	84	2,547	-91.451%
2025-12-30	3.8000	3.8000	3.8000	3.8000	0.000%	1	2,509	-91.316%
2025-12-29	3.8500	3.8500	3.8000	3.8000	-5.473%	3	2,509	-91.316%
2025-12-26	4.0000	4.0200	4.0000	4.0200	+0.500%	6	2,508	-91.791%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-4.762%	1	2,502	-91.750%
2025-12-19	3.9700	4.2500	3.9700	4.2000	-3.448%	101	2,502	-92.143%
2025-12-18	4.0800	4.3500	4.0700	4.3500	+12.987%	41	2,500	-92.414%
2025-12-17	4.0500	4.0500	3.8500	3.8500	-4.229%	10	2,500	-91.429%
2025-12-16	4.5500	4.5500	4.0200	4.0200	-0.741%	7	2,493	-91.791%
2025-12-15	4.4000	4.4000	4.0000	4.0500	-10.989%	27	2,498	-91.852%
2025-12-12	4.6500	4.6500	4.2000	4.5500	-0.219%	13	2,477	-92.747%
2025-12-11	4.5600	4.5600	4.5600	4.5600	-5.000%	1	2,472	-92.763%
2025-12-10	4.6000	4.9500	4.6000	4.8000	+3.896%	62	2,472	-93.125%
2025-12-09	5.1000	5.1000	4.5900	4.6200	-9.234%	1,025	2,485	-92.857%
2025-12-08	5.3000	5.3000	5.0900	5.0900	-6.606%	106	1,575	-93.517%
2025-12-05	5.1000	5.5100	5.1000	5.4500	-4.386%	14	1,672	-93.945%
2025-12-04	6.0500	6.0500	5.7000	5.7000	-2.230%	5	1,669	-94.211%
2025-12-03	6.1500	6.1500	5.7600	5.8300	-1.852%	231	1,665	-94.340%
2025-12-02	6.1600	6.4500	5.9400	5.9400	+1.538%	104	1,660	-94.444%
2025-11-28	6.0000	6.0000	5.8500	5.8500	+0.515%	2	1,660	-94.359%
2025-11-26	5.8000	5.8200	5.8000	5.8200	+4.676%	18	1,643	-94.330%
2025-11-25	5.4300	5.5600	5.4300	5.5600	+17.797%	5	1,643	-94.065%
2025-11-24	4.7200	4.7200	4.7200	4.7200	+0.426%	5	1,642	-93.008%
2025-11-21	4.4500	4.8000	4.2000	4.7000	0.000%	1,452	1,637	-92.979%
2025-11-20	5.7500	5.7500	4.7000	4.7000	-8.738%	14	652	-92.979%
2025-11-19	5.1500	5.1500	5.1500	5.1500	-3.738%	26	662	-93.592%
2025-11-18	5.2000	5.3500	5.2000	5.3500	-4.464%	8	636	-93.832%
2025-11-17	6.0300	6.0300	5.6000	5.6000	-14.242%	115	641	-94.107%
2025-11-14	5.4300	6.5300	5.3200	6.5300	+8.652%	9	564	-94.946%
2025-11-13	7.3500	7.3500	6.0100	6.0100	-17.671%	62	559	-94.509%
2025-11-12	7.5000	8.1000	7.0500	7.3000	+11.621%	34	520	-95.479%
2025-11-11	6.5000	6.5400	6.5000	6.5400	+0.615%	7	495	-94.954%
2025-11-10	6.0900	6.7900	5.9000	6.5000	+20.370%	187	495	-94.923%
2025-11-07	4.9300	5.4000	4.9300	5.4000	+1.504%	25	313	-93.889%
2025-11-06	6.7200	6.7200	5.3200	5.3200	-25.386%	257	301	-93.797%
2025-11-05	6.4000	7.1300	6.3100	7.1300	+9.692%	46	78	-95.372%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-3.704%	25	57	-94.923%
2025-11-03	6.5000	6.8000	6.5000	6.7500	+13.828%	9	23	-95.111%
2025-10-31	5.9300	5.9300	5.9300	5.9300	-8.769%	1	23	-94.435%
2025-10-30	7.1000	7.1000	6.5000	6.5000	-8.964%	21	22	-94.923%
2025-10-29	7.1400	7.1400	7.1400	7.1400	0.000%	1	0	-95.378%

.dark-mode .vHxqV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHxqV8{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C47SOFI Jun 17 2027 47.00 Call (SOFI270617C00047000)option OPRA

SOFI20270617C47
SOFI Jun 17 2027 47.00 Call (SOFI270617C00047000)
option OPRA