Dark

SOFI20270617C5
SOFI Jun 17 2027 5.00 Call (SOFI270617C00005000)
option OPRA

EOD

Jul 9, 2026

13.81+5.420%(+0.71)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.5300	13.8100	13.2500	13.8100	+5.420%	161	442	0.000%
2026-07-08	12.8100	13.1000	12.6500	13.1000	-3.321%	60	434	+5.420%
2026-07-07	13.7000	13.7000	13.2500	13.5500	-4.912%	92	433	+1.919%
2026-07-06	14.2500	14.4500	14.0000	14.2500	+4.396%	381	448	-3.088%
2026-07-02	14.3500	14.3500	13.2000	13.6500	-1.586%	82	478	+1.172%
2026-07-01	13.9000	14.1500	13.8000	13.8700	+1.985%	103	478	-0.433%
2026-06-30	13.5000	13.6000	13.4000	13.6000	+0.741%	39	494	+1.544%
2026-06-29	13.4500	13.6000	13.4500	13.5000	+1.504%	36	490	+2.296%
2026-06-26	12.9100	13.3100	12.7000	13.3000	+2.703%	143	489	+3.835%
2026-06-25	12.7500	13.1000	12.4000	12.9500	+0.778%	129	492	+6.641%
2026-06-24	13.4000	14.0000	12.6500	12.8500	-3.019%	367	503	+7.471%
2026-06-23	12.8000	13.3000	12.6500	13.2500	+5.159%	88	550	+4.226%
2026-06-22	13.0500	13.6000	12.4500	12.6000	-4.183%	118	573	+9.603%
2026-06-18	13.1000	13.5500	13.1000	13.1500	-1.866%	89	591	+5.019%
2026-06-17	13.6500	14.0000	13.4000	13.4000	-0.298%	103	591	+3.060%
2026-06-16	13.0500	13.5500	12.7000	13.4400	+4.186%	120	591	+2.753%
2026-06-15	12.4000	12.9500	12.4000	12.9000	+11.495%	33	609	+7.054%
2026-06-10	12.0500	12.1000	11.5700	11.5700	-3.983%	4	609	+19.360%
2026-06-09	12.6000	12.7000	11.9000	12.0500	+0.837%	28	611	+14.606%
2026-06-08	11.9000	11.9500	11.9000	11.9500	+5.752%	2	611	+15.565%
2026-06-05	12.1300	12.1300	11.2200	11.3000	-9.600%	39	611	+22.212%
2026-06-04	12.7000	12.7500	12.3500	12.5000	+2.881%	61	600	+10.480%
2026-06-03	12.4000	12.4000	12.1200	12.1500	-8.302%	18	599	+13.663%
2026-06-02	13.4200	13.7000	13.2500	13.2500	-5.492%	32	593	+4.226%
2026-06-01	15.0500	15.0500	14.0200	14.0200	+3.088%	9	581	-1.498%
2026-05-29	13.4000	14.1000	13.3000	13.6000	+13.333%	796	580	+1.544%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+0.840%	20	637	+15.083%
2026-05-27	12.0000	12.2500	11.9000	11.9000	+2.146%	33	637	+16.050%
2026-05-26	11.6500	11.6500	11.6500	11.6500	+4.391%	1	638	+18.541%
2026-05-22	10.9400	11.1600	10.9000	11.1600	-0.357%	4	638	+23.746%
2026-05-21	11.0700	11.2000	11.0700	11.2000	+5.760%	7	636	+23.304%
2026-05-19	10.6000	10.6000	10.5900	10.5900	-5.022%	12	636	+30.406%
2026-05-18	11.6000	11.6000	11.1500	11.1500	-0.446%	7	636	+23.857%
2026-05-15	11.6500	11.6500	11.1000	11.2000	-0.533%	63	636	+23.304%
2026-05-14	11.2500	11.2600	11.2500	11.2600	+2.364%	8	624	+22.647%
2026-05-13	10.9500	11.0000	10.9000	11.0000	-3.846%	60	629	+25.545%
2026-05-12	11.7000	11.7000	11.2500	11.4400	-1.124%	13	629	+20.717%
2026-05-11	11.5800	11.5800	11.5700	11.5700	+4.234%	5	629	+19.360%
2026-05-08	11.4000	11.4000	11.0800	11.1000	-3.226%	4	617	+24.414%
2026-05-07	11.9100	12.0900	11.4700	11.4700	-1.966%	16	617	+20.401%
2026-05-06	11.7000	11.7000	11.7000	11.7000	-4.645%	1	620	+18.034%
2026-05-04	12.2700	12.2700	12.2700	12.2700	+3.283%	10	620	+12.551%
2026-05-01	12.5000	12.5000	11.7000	11.8800	+0.678%	3	617	+16.246%
2026-04-30	11.8000	11.8000	11.8000	11.8000	+6.306%	1	617	+17.034%
2026-04-29	11.6100	11.8000	11.1000	11.1000	-20.544%	20	617	+24.414%
2026-04-28	13.9700	13.9700	13.9700	13.9700	-2.580%	1	613	-1.145%
2026-04-27	14.3400	14.3400	14.3400	14.3400	-0.139%	1	613	-3.696%
2026-04-23	14.3600	14.3600	14.3600	14.3600	-1.034%	5	613	-3.830%
2026-04-21	15.1000	15.1000	14.5100	14.5100	-3.716%	3	610	-4.824%
2026-04-17	15.0700	15.0700	15.0700	15.0700	+1.345%	2	610	-8.361%
2026-04-16	15.8000	15.8000	14.8700	14.8700	+18.770%	6	610	-7.128%
2026-04-13	12.5200	12.5200	12.5200	12.5200	+3.814%	1	605	+10.304%
2026-04-08	12.0600	12.0600	12.0600	12.0600	+1.259%	2	605	+14.511%
2026-04-06	11.9100	11.9100	11.9100	11.9100	+5.867%	10	605	+15.953%
2026-04-02	11.2500	11.2500	11.2500	11.2500	+2.740%	2	605	+22.756%
2026-03-30	11.0000	11.0000	10.9500	10.9500	-2.839%	2	605	+26.119%
2026-03-27	11.2700	11.2700	11.2700	11.2700	-2.000%	2	603	+22.538%
2026-03-26	12.0000	12.0000	11.5000	11.5000	-6.504%	2	603	+20.087%
2026-03-25	12.3000	12.3000	12.3000	12.3000	-2.381%	1	603	+12.276%
2026-03-24	12.5500	12.6000	12.5500	12.6000	-3.077%	2	604	+9.603%
2026-03-20	12.4300	13.0000	12.4300	13.0000	+4.839%	14	605	+6.231%
2026-03-19	12.9000	12.9000	12.4000	12.4000	-0.800%	23	601	+11.371%
2026-03-17	12.5000	12.5000	12.5000	12.5000	-6.367%	1	599	+10.480%
2026-03-16	13.5500	13.6000	13.3500	13.3500	-0.447%	70	599	+3.446%
2026-03-12	13.5000	13.6000	13.4000	13.4100	-4.555%	117	591	+2.983%
2026-03-11	13.9000	14.0500	13.9000	14.0500	-1.056%	6	579	-1.708%
2026-03-10	14.1000	14.4000	14.1000	14.2000	+2.158%	82	579	-2.746%
2026-03-09	13.7900	13.9500	13.6500	13.9000	-5.763%	11	587	-0.647%
2026-03-04	14.4000	14.7500	14.4000	14.7500	+2.787%	2	591	-6.373%
2026-03-03	14.3500	14.3500	14.2500	14.3500	+3.610%	20	592	-3.763%
2026-03-02	13.3200	13.8500	13.2000	13.8500	-6.419%	29	592	-0.289%
2026-02-26	14.8000	14.8000	14.8000	14.8000	-2.951%	3	589	-6.689%
2026-02-25	14.8000	15.2500	14.7000	15.2500	-4.389%	159	572	-9.443%
2026-02-24	14.0700	15.9500	14.0000	15.9500	+15.580%	17	572	-13.417%
2026-02-23	13.8900	14.0500	13.4500	13.8000	-3.833%	497	569	+0.072%
2026-02-20	14.4500	14.7500	14.2500	14.3500	-2.048%	477	485	-3.763%
2026-02-19	14.9000	15.1000	14.6000	14.6500	-5.484%	518	337	-5.734%
2026-02-18	15.1500	15.5500	15.1000	15.5000	+1.307%	196	303	-10.903%
2026-02-17	15.0500	15.4500	14.7000	15.3000	+2.000%	508	281	-9.739%
2026-02-12	15.5000	15.5000	15.0000	15.0000	-11.504%	21	234	-7.933%
2026-02-09	17.0800	17.0800	16.9500	16.9500	+5.805%	11	214	-18.525%
2026-02-04	17.1500	17.1500	15.7500	16.0200	-9.746%	127	203	-13.795%
2026-02-03	17.7500	17.7500	17.7000	17.7500	0.000%	6	168	-22.197%
2026-02-02	17.7500	18.3000	17.5500	17.7500	-3.846%	495	167	-22.197%
2026-01-30	18.6000	18.8500	18.3500	18.4600	-7.700%	175	142	-25.190%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-2.439%	5	108	-30.950%
2026-01-28	20.5000	20.5000	20.5000	20.5000	-4.429%	3	113	-32.634%
2026-01-26	21.6500	21.7000	21.2000	21.4500	-0.924%	144	116	-35.618%
2026-01-23	21.8000	21.8000	21.6500	21.6500	0.000%	11	120	-36.212%
2026-01-22	21.6500	21.8000	21.6000	21.6500	+0.231%	262	120	-36.212%
2026-01-21	20.7000	21.6000	20.6500	21.6000	-3.571%	76	120	-36.065%
2026-01-16	22.0600	22.4000	22.0000	22.4000	0.000%	62	121	-38.348%
2026-01-15	21.9000	22.8000	21.9000	22.4000	+1.495%	187	121	-38.348%
2026-01-14	21.8100	22.2000	21.8000	22.0700	+0.409%	170	109	-37.426%
2026-01-13	22.2500	22.2500	21.9800	21.9800	+0.137%	5	106	-37.170%
2026-01-12	21.9000	21.9500	21.9000	21.9500	-8.236%	2	102	-37.084%
2026-01-09	23.4800	23.9200	23.4000	23.9200	+4.000%	27	101	-42.266%
2026-01-08	22.5000	23.1000	22.3700	23.0000	+4.545%	110	103	-39.957%
2026-01-06	22.2500	22.5000	22.0000	22.0000	-12.176%	61	97	-37.227%
2026-01-05	25.2000	25.3500	25.0500	25.0500	+6.596%	56	78	-44.870%
2025-12-30	22.7100	23.5000	22.7100	23.5000	+4.213%	8	78	-41.234%
2025-12-29	22.6000	22.7000	22.5000	22.5500	-2.381%	68	77	-38.758%
2025-12-26	23.1000	23.1500	23.0500	23.1000	+0.435%	10	74	-40.216%
2025-12-22	23.0000	23.0000	22.9000	23.0000	-0.562%	10	73	-39.957%
2025-12-19	22.8600	23.1300	22.8600	23.1300	+7.581%	3	72	-40.294%
2025-12-16	21.5000	21.5000	21.5000	21.5000	-11.523%	1	70	-35.767%
2025-12-15	23.0000	24.3000	21.8700	24.3000	+10.455%	38	69	-43.169%
2025-12-12	22.6400	22.6400	22.0000	22.0000	-1.917%	2	67	-37.227%
2025-12-10	22.4300	22.4300	22.4300	22.4300	-3.444%	3	65	-38.431%
2025-12-08	23.2300	23.2300	23.2300	23.2300	-0.386%	1	62	-40.551%
2025-12-05	23.2500	23.3500	23.2000	23.3200	+6.000%	10	61	-40.780%
2025-11-24	22.0000	22.0000	22.0000	22.0000	-8.219%	1	60	-37.227%
2025-11-06	24.0000	24.0000	23.9700	23.9700	-7.559%	3	61	-42.386%
2025-11-04	25.9300	25.9300	25.9300	25.9300	+2.087%	5	64	-46.741%
2025-11-03	25.4000	25.4000	25.4000	25.4000	+9.247%	1	65	-45.630%
2025-10-14	23.2500	23.2500	23.2500	23.2500	+5.682%	2	65	-40.602%
2025-10-10	22.0000	22.0000	22.0000	22.0000	-8.333%	1	67	-37.227%
2025-10-07	23.9100	24.0000	23.9100	24.0000	+4.212%	2	67	-42.458%
2025-09-15	23.0300	23.0300	23.0300	23.0300	+4.255%	1	67	-40.035%
2025-09-12	22.0900	22.0900	22.0900	22.0900	+0.409%	2	66	-37.483%
2025-09-11	22.0000	22.0000	22.0000	22.0000	+3.774%	1	65	-37.227%
2025-09-09	21.4300	21.4300	21.2000	21.2000	+3.264%	6	64	-34.858%
2025-09-04	20.5300	20.5300	20.5300	20.5300	-0.485%	2	70	-32.733%
2025-09-03	20.6300	20.6300	20.6300	20.6300	-3.598%	1	68	-33.059%
2025-08-29	21.4000	21.4000	21.4000	21.4000	-2.727%	1	67	-35.467%
2025-08-25	20.9500	22.0000	20.9500	22.0000	+11.111%	7	67	-37.227%
2025-08-22	19.8000	19.8000	19.8000	19.8000	+5.600%	5	70	-30.253%
2025-08-19	18.8500	18.8500	18.7500	18.7500	-5.303%	3	65	-26.347%
2025-08-18	19.6900	19.8000	19.6900	19.8000	+2.062%	14	62	-30.253%
2025-08-15	19.4000	19.4000	19.4000	19.4000	+4.301%	1	48	-28.814%
2025-08-14	18.6000	18.6000	18.6000	18.6000	+3.795%	1	48	-25.753%
2025-08-08	17.9200	17.9200	17.9200	17.9200	+10.277%	5	47	-22.935%
2025-07-30	16.7500	16.7500	16.2500	16.2500	-9.722%	4	42	-15.015%
2025-07-29	19.4000	20.5000	18.0000	18.0000	+4.348%	13	39	-23.278%
2025-07-28	17.2500	17.2500	17.2500	17.2500	-1.316%	1	36	-19.942%
2025-07-23	17.4800	17.4800	17.4800	17.4800	+1.924%	5	35	-20.995%
2025-07-21	17.0500	17.1500	17.0500	17.1500	+0.882%	40	30	-19.475%
2025-07-14	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-18.765%

.dark-mode .jpyhY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpyhY6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C5SOFI Jun 17 2027 5.00 Call (SOFI270617C00005000)option OPRA

SOFI20270617C5
SOFI Jun 17 2027 5.00 Call (SOFI270617C00005000)
option OPRA