Dark

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

EOD

Sep 9, 2026

12.85-3.383%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.8500	12.8500	12.8500	12.8500	-3.383%	1	465	0.000%
2026-09-03	13.2500	13.6500	13.2500	13.3000	+3.906%	97	465	-3.383%
2026-09-01	12.8000	12.8500	12.7500	12.8000	-2.290%	17	468	+0.391%
2026-08-31	12.9500	13.1000	12.9500	13.1000	-6.429%	9	465	-1.908%
2026-08-27	14.0000	14.0000	14.0000	14.0000	-3.780%	3	462	-8.214%
2026-08-26	14.5100	14.5500	14.4500	14.5500	+3.191%	8	462	-11.684%
2026-08-25	13.6500	14.1000	13.5000	14.1000	+2.920%	31	461	-8.865%
2026-08-24	13.9000	14.1000	13.7000	13.7000	-3.180%	28	459	-6.204%
2026-08-21	13.8000	14.1600	13.7500	14.1500	+7.605%	10	454	-9.187%
2026-08-20	13.2300	13.2300	13.1500	13.1500	-4.572%	4	453	-2.281%
2026-08-19	13.7700	13.8300	13.7500	13.7800	+5.191%	9	454	-6.749%
2026-08-18	13.4100	13.4100	13.0000	13.1000	-4.380%	73	456	-1.908%
2026-08-17	13.8000	13.8000	13.5500	13.7000	-0.364%	40	458	-6.204%
2026-08-14	13.6500	13.8500	13.6500	13.7500	+0.512%	7	464	-6.545%
2026-08-13	13.3500	13.6800	13.3000	13.6800	+2.857%	50	463	-6.067%
2026-08-12	13.1300	13.3200	13.0500	13.3000	+1.141%	50	459	-3.383%
2026-08-11	13.4500	13.7200	13.1500	13.1500	-3.663%	78	459	-2.281%
2026-08-10	13.5000	13.6500	13.3500	13.6500	+0.368%	38	456	-5.861%
2026-08-07	13.7600	13.8500	13.4500	13.6000	+1.493%	69	454	-5.515%
2026-08-06	13.5000	13.8500	13.3500	13.4000	-2.899%	52	457	-4.104%
2026-08-05	14.0500	14.1000	13.7500	13.8000	-0.217%	13	464	-6.884%
2026-08-04	13.6500	13.8300	13.6000	13.8300	+4.773%	35	467	-7.086%
2026-08-03	12.6000	13.4000	12.5500	13.2000	+12.628%	438	481	-2.652%
2026-07-31	11.7200	11.7200	11.7200	11.7200	+7.032%	1	476	+9.642%
2026-07-29	11.0000	11.0500	10.3300	10.9500	-6.009%	25	475	+17.352%
2026-07-28	11.8500	11.8500	11.6000	11.6500	-7.171%	39	472	+10.300%
2026-07-27	12.3500	12.6000	12.3000	12.5500	+4.583%	14	480	+2.390%
2026-07-24	12.1500	12.1500	11.7500	12.0000	-0.415%	41	480	+7.083%
2026-07-23	12.1600	12.4000	11.9500	12.0500	-3.984%	134	479	+6.639%
2026-07-22	12.5000	12.9500	12.5000	12.5500	-0.397%	125	471	+2.390%
2026-07-21	12.3500	12.7000	12.3500	12.6000	+1.205%	43	455	+1.984%
2026-07-20	12.6000	12.8000	12.3500	12.4500	+1.633%	189	452	+3.213%
2026-07-17	12.0500	12.4500	12.0000	12.2500	-6.346%	252	422	+4.898%
2026-07-16	13.2000	13.2500	12.9500	13.0800	-2.461%	155	442	-1.758%
2026-07-15	14.0000	14.0000	13.4100	13.4100	-5.230%	97	452	-4.176%
2026-07-14	13.7600	14.2000	13.7000	14.1500	+4.044%	16	446	-9.187%
2026-07-13	14.0500	14.0500	13.4000	13.6000	-4.695%	181	445	-5.515%
2026-07-10	14.8000	14.8500	14.2000	14.2700	+3.331%	109	446	-9.951%
2026-07-09	13.5300	13.8100	13.2500	13.8100	+5.420%	161	442	-6.951%
2026-07-08	12.8100	13.1000	12.6500	13.1000	-3.321%	60	434	-1.908%
2026-07-07	13.7000	13.7000	13.2500	13.5500	-4.912%	92	433	-5.166%
2026-07-06	14.2500	14.4500	14.0000	14.2500	+4.396%	381	448	-9.825%
2026-07-02	14.3500	14.3500	13.2000	13.6500	-1.586%	82	478	-5.861%
2026-07-01	13.9000	14.1500	13.8000	13.8700	+1.985%	103	478	-7.354%
2026-06-30	13.5000	13.6000	13.4000	13.6000	+0.741%	39	494	-5.515%
2026-06-29	13.4500	13.6000	13.4500	13.5000	+1.504%	36	490	-4.815%
2026-06-26	12.9100	13.3100	12.7000	13.3000	+2.703%	143	489	-3.383%
2026-06-25	12.7500	13.1000	12.4000	12.9500	+0.778%	129	492	-0.772%
2026-06-24	13.4000	14.0000	12.6500	12.8500	-3.019%	367	503	0.000%
2026-06-23	12.8000	13.3000	12.6500	13.2500	+5.159%	88	550	-3.019%
2026-06-22	13.0500	13.6000	12.4500	12.6000	-4.183%	118	573	+1.984%
2026-06-18	13.1000	13.5500	13.1000	13.1500	-1.866%	89	591	-2.281%
2026-06-17	13.6500	14.0000	13.4000	13.4000	-0.298%	103	591	-4.104%
2026-06-16	13.0500	13.5500	12.7000	13.4400	+4.186%	120	591	-4.390%
2026-06-15	12.4000	12.9500	12.4000	12.9000	+11.495%	33	609	-0.388%
2026-06-10	12.0500	12.1000	11.5700	11.5700	-3.983%	4	609	+11.063%
2026-06-09	12.6000	12.7000	11.9000	12.0500	+0.837%	28	611	+6.639%
2026-06-08	11.9000	11.9500	11.9000	11.9500	+5.752%	2	611	+7.531%
2026-06-05	12.1300	12.1300	11.2200	11.3000	-9.600%	39	611	+13.717%
2026-06-04	12.7000	12.7500	12.3500	12.5000	+2.881%	61	600	+2.800%
2026-06-03	12.4000	12.4000	12.1200	12.1500	-8.302%	18	599	+5.761%
2026-06-02	13.4200	13.7000	13.2500	13.2500	-5.492%	32	593	-3.019%
2026-06-01	15.0500	15.0500	14.0200	14.0200	+3.088%	9	581	-8.345%
2026-05-29	13.4000	14.1000	13.3000	13.6000	+13.333%	796	580	-5.515%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+0.840%	20	637	+7.083%
2026-05-27	12.0000	12.2500	11.9000	11.9000	+2.146%	33	637	+7.983%
2026-05-26	11.6500	11.6500	11.6500	11.6500	+4.391%	1	638	+10.300%
2026-05-22	10.9400	11.1600	10.9000	11.1600	-0.357%	4	638	+15.143%
2026-05-21	11.0700	11.2000	11.0700	11.2000	+5.760%	7	636	+14.732%
2026-05-19	10.6000	10.6000	10.5900	10.5900	-5.022%	12	636	+21.341%
2026-05-18	11.6000	11.6000	11.1500	11.1500	-0.446%	7	636	+15.247%
2026-05-15	11.6500	11.6500	11.1000	11.2000	-0.533%	63	636	+14.732%
2026-05-14	11.2500	11.2600	11.2500	11.2600	+2.364%	8	624	+14.121%
2026-05-13	10.9500	11.0000	10.9000	11.0000	-3.846%	60	629	+16.818%
2026-05-12	11.7000	11.7000	11.2500	11.4400	-1.124%	13	629	+12.325%
2026-05-11	11.5800	11.5800	11.5700	11.5700	+4.234%	5	629	+11.063%
2026-05-08	11.4000	11.4000	11.0800	11.1000	-3.226%	4	617	+15.766%
2026-05-07	11.9100	12.0900	11.4700	11.4700	-1.966%	16	617	+12.031%
2026-05-06	11.7000	11.7000	11.7000	11.7000	-4.645%	1	620	+9.829%
2026-05-04	12.2700	12.2700	12.2700	12.2700	+3.283%	10	620	+4.727%
2026-05-01	12.5000	12.5000	11.7000	11.8800	+0.678%	3	617	+8.165%
2026-04-30	11.8000	11.8000	11.8000	11.8000	+6.306%	1	617	+8.898%
2026-04-29	11.6100	11.8000	11.1000	11.1000	-20.544%	20	617	+15.766%
2026-04-28	13.9700	13.9700	13.9700	13.9700	-2.580%	1	613	-8.017%
2026-04-27	14.3400	14.3400	14.3400	14.3400	-0.139%	1	613	-10.391%
2026-04-23	14.3600	14.3600	14.3600	14.3600	-1.034%	5	613	-10.515%
2026-04-21	15.1000	15.1000	14.5100	14.5100	-3.716%	3	610	-11.440%
2026-04-17	15.0700	15.0700	15.0700	15.0700	+1.345%	2	610	-14.731%
2026-04-16	15.8000	15.8000	14.8700	14.8700	+18.770%	6	610	-13.584%
2026-04-13	12.5200	12.5200	12.5200	12.5200	+3.814%	1	605	+2.636%
2026-04-08	12.0600	12.0600	12.0600	12.0600	+1.259%	2	605	+6.551%
2026-04-06	11.9100	11.9100	11.9100	11.9100	+5.867%	10	605	+7.893%
2026-04-02	11.2500	11.2500	11.2500	11.2500	+2.740%	2	605	+14.222%
2026-03-30	11.0000	11.0000	10.9500	10.9500	-2.839%	2	605	+17.352%
2026-03-27	11.2700	11.2700	11.2700	11.2700	-2.000%	2	603	+14.020%
2026-03-26	12.0000	12.0000	11.5000	11.5000	-6.504%	2	603	+11.739%
2026-03-25	12.3000	12.3000	12.3000	12.3000	-2.381%	1	603	+4.472%
2026-03-24	12.5500	12.6000	12.5500	12.6000	-3.077%	2	604	+1.984%
2026-03-20	12.4300	13.0000	12.4300	13.0000	+4.839%	14	605	-1.154%
2026-03-19	12.9000	12.9000	12.4000	12.4000	-0.800%	23	601	+3.629%
2026-03-17	12.5000	12.5000	12.5000	12.5000	-6.367%	1	599	+2.800%
2026-03-16	13.5500	13.6000	13.3500	13.3500	-0.447%	70	599	-3.745%
2026-03-12	13.5000	13.6000	13.4000	13.4100	-4.555%	117	591	-4.176%
2026-03-11	13.9000	14.0500	13.9000	14.0500	-1.056%	6	579	-8.541%
2026-03-10	14.1000	14.4000	14.1000	14.2000	+2.158%	82	579	-9.507%
2026-03-09	13.7900	13.9500	13.6500	13.9000	-5.763%	11	587	-7.554%
2026-03-04	14.4000	14.7500	14.4000	14.7500	+2.787%	2	591	-12.881%
2026-03-03	14.3500	14.3500	14.2500	14.3500	+3.610%	20	592	-10.453%
2026-03-02	13.3200	13.8500	13.2000	13.8500	-6.419%	29	592	-7.220%
2026-02-26	14.8000	14.8000	14.8000	14.8000	-2.951%	3	589	-13.176%
2026-02-25	14.8000	15.2500	14.7000	15.2500	-4.389%	159	572	-15.738%
2026-02-24	14.0700	15.9500	14.0000	15.9500	+15.580%	17	572	-19.436%
2026-02-23	13.8900	14.0500	13.4500	13.8000	-3.833%	497	569	-6.884%
2026-02-20	14.4500	14.7500	14.2500	14.3500	-2.048%	477	485	-10.453%
2026-02-19	14.9000	15.1000	14.6000	14.6500	-5.484%	518	337	-12.287%
2026-02-18	15.1500	15.5500	15.1000	15.5000	+1.307%	196	303	-17.097%
2026-02-17	15.0500	15.4500	14.7000	15.3000	+2.000%	508	281	-16.013%
2026-02-12	15.5000	15.5000	15.0000	15.0000	-11.504%	21	234	-14.333%
2026-02-09	17.0800	17.0800	16.9500	16.9500	+5.805%	11	214	-24.189%
2026-02-04	17.1500	17.1500	15.7500	16.0200	-9.746%	127	203	-19.788%
2026-02-03	17.7500	17.7500	17.7000	17.7500	0.000%	6	168	-27.606%
2026-02-02	17.7500	18.3000	17.5500	17.7500	-3.846%	495	167	-27.606%
2026-01-30	18.6000	18.8500	18.3500	18.4600	-7.700%	175	142	-30.390%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-2.439%	5	108	-35.750%
2026-01-28	20.5000	20.5000	20.5000	20.5000	-4.429%	3	113	-37.317%
2026-01-26	21.6500	21.7000	21.2000	21.4500	-0.924%	144	116	-40.093%
2026-01-23	21.8000	21.8000	21.6500	21.6500	0.000%	11	120	-40.647%
2026-01-22	21.6500	21.8000	21.6000	21.6500	+0.231%	262	120	-40.647%
2026-01-21	20.7000	21.6000	20.6500	21.6000	-3.571%	76	120	-40.509%
2026-01-16	22.0600	22.4000	22.0000	22.4000	0.000%	62	121	-42.634%
2026-01-15	21.9000	22.8000	21.9000	22.4000	+1.495%	187	121	-42.634%
2026-01-14	21.8100	22.2000	21.8000	22.0700	+0.409%	170	109	-41.776%
2026-01-13	22.2500	22.2500	21.9800	21.9800	+0.137%	5	106	-41.538%
2026-01-12	21.9000	21.9500	21.9000	21.9500	-8.236%	2	102	-41.458%
2026-01-09	23.4800	23.9200	23.4000	23.9200	+4.000%	27	101	-46.279%
2026-01-08	22.5000	23.1000	22.3700	23.0000	+4.545%	110	103	-44.130%
2026-01-06	22.2500	22.5000	22.0000	22.0000	-12.176%	61	97	-41.591%
2026-01-05	25.2000	25.3500	25.0500	25.0500	+6.596%	56	78	-48.703%
2025-12-30	22.7100	23.5000	22.7100	23.5000	+4.213%	8	78	-45.319%
2025-12-29	22.6000	22.7000	22.5000	22.5500	-2.381%	68	77	-43.016%
2025-12-26	23.1000	23.1500	23.0500	23.1000	+0.435%	10	74	-44.372%
2025-12-22	23.0000	23.0000	22.9000	23.0000	-0.562%	10	73	-44.130%
2025-12-19	22.8600	23.1300	22.8600	23.1300	+7.581%	3	72	-44.444%
2025-12-16	21.5000	21.5000	21.5000	21.5000	-11.523%	1	70	-40.233%
2025-12-15	23.0000	24.3000	21.8700	24.3000	+10.455%	38	69	-47.119%
2025-12-12	22.6400	22.6400	22.0000	22.0000	-1.917%	2	67	-41.591%
2025-12-10	22.4300	22.4300	22.4300	22.4300	-3.444%	3	65	-42.711%
2025-12-08	23.2300	23.2300	23.2300	23.2300	-0.386%	1	62	-44.684%
2025-12-05	23.2500	23.3500	23.2000	23.3200	+6.000%	10	61	-44.897%
2025-11-24	22.0000	22.0000	22.0000	22.0000	-8.219%	1	60	-41.591%
2025-11-06	24.0000	24.0000	23.9700	23.9700	-7.559%	3	61	-46.391%
2025-11-04	25.9300	25.9300	25.9300	25.9300	+2.087%	5	64	-50.444%
2025-11-03	25.4000	25.4000	25.4000	25.4000	+9.247%	1	65	-49.409%
2025-10-14	23.2500	23.2500	23.2500	23.2500	+5.682%	2	65	-44.731%
2025-10-10	22.0000	22.0000	22.0000	22.0000	-8.333%	1	67	-41.591%
2025-10-07	23.9100	24.0000	23.9100	24.0000	+4.212%	2	67	-46.458%
2025-09-15	23.0300	23.0300	23.0300	23.0300	+4.255%	1	67	-44.203%
2025-09-12	22.0900	22.0900	22.0900	22.0900	+0.409%	2	66	-41.829%
2025-09-11	22.0000	22.0000	22.0000	22.0000	+3.774%	1	65	-41.591%
2025-09-09	21.4300	21.4300	21.2000	21.2000	+3.264%	6	64	-39.387%
2025-09-04	20.5300	20.5300	20.5300	20.5300	-0.485%	2	70	-37.409%
2025-09-03	20.6300	20.6300	20.6300	20.6300	-3.598%	1	68	-37.712%
2025-08-29	21.4000	21.4000	21.4000	21.4000	-2.727%	1	67	-39.953%
2025-08-25	20.9500	22.0000	20.9500	22.0000	+11.111%	7	67	-41.591%
2025-08-22	19.8000	19.8000	19.8000	19.8000	+5.600%	5	70	-35.101%
2025-08-19	18.8500	18.8500	18.7500	18.7500	-5.303%	3	65	-31.467%
2025-08-18	19.6900	19.8000	19.6900	19.8000	+2.062%	14	62	-35.101%
2025-08-15	19.4000	19.4000	19.4000	19.4000	+4.301%	1	48	-33.763%
2025-08-14	18.6000	18.6000	18.6000	18.6000	+3.795%	1	48	-30.914%
2025-08-08	17.9200	17.9200	17.9200	17.9200	+10.277%	5	47	-28.292%
2025-07-30	16.7500	16.7500	16.2500	16.2500	-9.722%	4	42	-20.923%
2025-07-29	19.4000	20.5000	18.0000	18.0000	+4.348%	13	39	-28.611%
2025-07-28	17.2500	17.2500	17.2500	17.2500	-1.316%	1	36	-25.507%
2025-07-23	17.4800	17.4800	17.4800	17.4800	+1.924%	5	35	-26.487%
2025-07-21	17.0500	17.1500	17.0500	17.1500	+0.882%	40	30	-25.073%
2025-07-14	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-24.412%

.dark-mode .CjcqV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjcqV0{ 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