Dark

SOFI20270617C8
SOFI Jun 17 2027 8.00 Call (SOFI270617C00008000)
option OPRA

EOD

Sep 10, 2026

9.85-7.858%(-0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.8500	9.8500	9.8500	9.8500	-7.858%	3	1,108	0.000%
2026-09-08	10.6900	10.6900	10.6900	10.6900	-3.867%	5	1,105	-7.858%
2026-09-03	11.0000	11.1200	11.0000	11.1200	+6.923%	11	1,105	-11.421%
2026-09-02	10.0000	10.4000	10.0000	10.4000	-5.455%	6	1,106	-5.288%
2026-08-28	11.8700	11.8700	11.0000	11.0000	-6.383%	2	1,100	-10.455%
2026-08-27	11.7500	11.7500	11.7500	11.7500	+3.524%	3	1,100	-16.170%
2026-08-26	11.3500	11.3500	11.3500	11.3500	-0.960%	1	1,103	-13.216%
2026-08-25	11.2000	11.4600	11.2000	11.4600	+2.321%	2	1,102	-14.049%
2026-08-24	11.2000	11.2000	11.2000	11.2000	+7.177%	1	1,104	-12.054%
2026-08-20	10.7500	10.7500	10.4500	10.4500	-5.856%	30	1,103	-5.742%
2026-08-19	11.1200	11.1200	11.0500	11.1000	+7.246%	11	1,088	-11.261%
2026-08-18	10.3500	11.2000	10.3500	10.3500	-4.608%	16	1,091	-4.831%
2026-08-17	10.9600	10.9600	10.8500	10.8500	-1.810%	3	1,105	-9.217%
2026-08-14	11.0500	11.0500	11.0500	11.0500	-1.339%	3	1,108	-10.860%
2026-08-13	10.6000	11.2000	10.6000	11.2000	+7.692%	28	1,109	-12.054%
2026-08-12	10.4000	10.4000	10.4000	10.4000	-3.704%	1	1,131	-5.288%
2026-08-11	10.8000	10.8000	10.8000	10.8000	-1.008%	6	1,132	-8.796%
2026-08-10	10.9100	10.9100	10.9100	10.9100	+0.553%	1	1,136	-9.716%
2026-08-07	11.0600	11.0600	10.8500	10.8500	-4.405%	5	1,135	-9.217%
2026-08-05	11.3500	11.3500	11.3500	11.3500	+0.442%	1	1,139	-13.216%
2026-08-04	10.8500	11.3000	10.8500	11.3000	+5.607%	102	1,140	-12.832%
2026-08-03	9.5000	10.7000	9.5000	10.7000	+16.940%	252	1,242	-7.944%
2026-07-31	9.0900	9.1500	8.7500	9.1500	-1.081%	124	1,472	+7.650%
2026-07-30	8.1000	9.2500	8.1000	9.2500	+14.198%	401	1,364	+6.486%
2026-07-29	8.5000	8.6000	7.8100	8.1000	-15.183%	148	1,461	+21.605%
2026-07-28	9.3500	9.5500	9.1000	9.5500	-1.036%	51	1,371	+3.141%
2026-07-27	9.9000	10.1500	9.6000	9.6500	+2.333%	59	1,361	+2.073%
2026-07-24	9.5000	9.5000	9.2500	9.4300	-0.737%	35	1,335	+4.454%
2026-07-23	9.7500	9.7500	9.4100	9.5000	-4.523%	14	1,352	+3.684%
2026-07-22	10.1000	10.1500	9.9000	9.9500	-2.451%	47	1,340	-1.005%
2026-07-21	9.9500	10.2500	9.9500	10.2000	+3.030%	11	1,293	-3.431%
2026-07-20	10.0000	10.2000	9.9000	9.9000	-3.415%	9	1,284	-0.505%
2026-07-17	10.0000	10.3500	9.7000	10.2500	+0.985%	17	1,278	-3.902%
2026-07-16	10.7000	10.7000	10.1500	10.1500	-5.581%	48	1,262	-2.956%
2026-07-15	11.4500	11.4500	10.7000	10.7500	-4.867%	65	1,263	-8.372%
2026-07-14	11.3500	11.5000	11.2500	11.3000	+3.196%	12	1,198	-12.832%
2026-07-13	12.0000	12.0000	10.9500	10.9500	-6.009%	77	1,191	-10.046%
2026-07-10	11.8000	11.8000	11.3500	11.6500	+3.097%	460	1,138	-15.451%
2026-07-09	10.9000	11.3000	10.9000	11.3000	+1.345%	2	1,140	-12.832%
2026-07-07	10.8200	11.1500	10.8200	11.1500	+1.456%	29	1,140	-11.659%
2026-07-02	10.7500	10.9900	10.7500	10.9900	-5.665%	5	1,118	-10.373%
2026-07-01	11.2000	11.6500	11.2000	11.6500	+5.050%	88	1,118	-15.451%
2026-06-29	10.9900	11.0900	10.7500	11.0900	+3.548%	47	1,036	-11.181%
2026-06-26	10.2500	10.7100	10.2500	10.7100	+4.590%	3	1,045	-8.030%
2026-06-25	10.0000	10.4000	9.8900	10.2400	-4.744%	51	1,046	-3.809%
2026-06-24	10.9700	11.1000	10.7500	10.7500	+4.369%	13	1,029	-8.372%
2026-06-23	10.6000	10.6000	10.3000	10.3000	+1.980%	3	1,018	-4.369%
2026-06-22	10.3300	10.3300	10.1000	10.1000	-5.342%	16	1,017	-2.475%
2026-06-18	10.6000	10.6700	10.5000	10.6700	-1.659%	10	1,006	-7.685%
2026-06-17	10.8000	11.6000	10.8000	10.8500	+0.649%	18	1,006	-9.217%
2026-06-16	10.3000	10.7900	10.3000	10.7800	+3.654%	103	1,006	-8.627%
2026-06-15	10.0900	10.4000	10.0900	10.4000	+9.474%	6	896	-5.288%
2026-06-12	9.4500	9.5500	9.4500	9.5000	+5.205%	24	896	+3.684%
2026-06-11	8.9800	9.0300	8.9500	9.0300	-5.445%	44	896	+9.081%
2026-06-09	9.3000	9.5500	9.0500	9.5500	-1.036%	8	913	+3.141%
2026-06-08	9.6000	9.6500	9.6000	9.6500	+6.044%	2	913	+2.073%
2026-06-05	8.9600	9.1000	8.8700	9.1000	-10.521%	23	913	+8.242%
2026-06-04	10.0000	10.1700	10.0000	10.1700	+3.776%	2	892	-3.147%
2026-06-03	10.1500	10.1500	9.7200	9.8000	-9.677%	6	890	+0.510%
2026-06-02	11.1500	11.4000	10.8500	10.8500	-4.321%	54	886	-9.217%
2026-06-01	11.4500	11.6500	11.0000	11.3400	-1.391%	174	834	-13.139%
2026-05-29	10.8500	11.5000	10.8000	11.5000	+15.000%	70	764	-14.348%
2026-05-28	9.0800	10.0000	9.0800	10.0000	+8.108%	25	741	-1.500%
2026-05-27	9.4400	9.4500	9.2500	9.2500	+1.648%	11	750	+6.486%
2026-05-26	9.7000	9.7000	9.1000	9.1000	+5.202%	39	741	+8.242%
2026-05-22	8.7000	8.7000	8.5900	8.6500	-0.460%	14	716	+13.873%
2026-05-21	8.6900	8.6900	8.6900	8.6900	-0.115%	1	704	+13.349%
2026-05-20	8.3800	8.8000	8.3800	8.7000	+2.353%	73	704	+13.218%
2026-05-19	8.8900	8.9000	8.2100	8.5000	-1.734%	36	652	+15.882%
2026-05-18	8.7500	9.1000	8.6500	8.6500	-3.889%	29	652	+13.873%
2026-05-15	8.6000	9.0000	8.6000	9.0000	-1.099%	13	652	+9.444%
2026-05-14	8.6200	9.1000	8.6200	9.1000	+7.059%	30	587	+8.242%
2026-05-13	8.6000	8.7500	8.5000	8.5000	-3.955%	30	562	+15.882%
2026-05-12	8.7500	8.8500	8.7500	8.8500	-3.173%	82	562	+11.299%
2026-05-11	9.0500	9.2500	9.0500	9.1400	+2.123%	17	562	+7.768%
2026-05-08	8.8500	8.9500	8.7500	8.9500	-0.556%	19	452	+10.056%
2026-05-07	9.4000	9.4000	9.0000	9.0000	-2.703%	18	433	+9.444%
2026-05-06	9.3000	9.3000	9.2500	9.2500	-2.632%	3	415	+6.486%
2026-05-05	9.2200	9.5000	9.2200	9.5000	+0.636%	8	414	+3.684%
2026-05-04	9.5000	9.5000	9.3900	9.4400	-3.967%	7	410	+4.343%
2026-05-01	9.0500	9.8700	9.0500	9.8300	+6.270%	17	402	+0.203%
2026-04-30	9.0100	9.4500	9.0100	9.2500	+5.114%	54	402	+6.486%
2026-04-29	9.5500	9.5500	8.8000	8.8000	-24.138%	143	411	+11.932%
2026-04-28	12.0000	12.0000	11.6000	11.6000	-3.333%	15	299	-15.086%
2026-04-27	12.7500	12.7500	12.0000	12.0000	+8.108%	12	284	-17.917%
2026-04-24	11.1000	11.1000	11.1000	11.1000	-7.500%	1	272	-11.261%
2026-04-23	11.6900	12.0000	11.6900	12.0000	-0.249%	6	273	-17.917%
2026-04-22	12.0300	12.0300	12.0300	12.0300	+1.863%	3	273	-18.121%
2026-04-21	12.5000	12.5000	11.8100	11.8100	-4.372%	7	271	-16.596%
2026-04-20	12.4500	12.4500	12.3500	12.3500	-4.854%	2	271	-20.243%
2026-04-17	13.0700	13.0700	12.9800	12.9800	+10.940%	3	269	-24.114%
2026-04-16	11.6000	11.7000	11.6000	11.7000	+6.849%	5	269	-15.812%
2026-04-14	10.6500	11.7000	10.6500	10.9500	+10.383%	23	270	-10.046%
2026-04-13	10.0000	10.0000	9.9200	9.9200	+4.974%	2	247	-0.706%
2026-04-10	9.5000	9.5000	9.4500	9.4500	-0.316%	2	245	+4.233%
2026-04-09	9.8000	9.8000	9.4800	9.4800	-1.044%	8	243	+3.903%
2026-04-06	9.5000	9.6000	9.4900	9.5800	+4.130%	10	235	+2.818%
2026-04-02	9.2000	9.2300	9.2000	9.2000	+8.235%	6	220	+7.065%
2026-03-30	8.6800	8.6800	8.5000	8.5000	-2.299%	32	220	+15.882%
2026-03-27	9.3000	9.3000	8.7000	8.7000	-7.545%	39	189	+13.218%
2026-03-26	9.4100	9.4100	9.4100	9.4100	-5.900%	1	151	+4.676%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-1.478%	1	150	-1.500%
2026-03-24	10.0800	10.1500	10.0800	10.1500	+0.595%	3	149	-2.956%
2026-03-20	10.1500	10.1500	10.0900	10.0900	-2.039%	21	146	-2.379%
2026-03-19	10.6000	10.6000	10.3000	10.3000	-0.962%	2	125	-4.369%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-6.306%	3	123	-5.288%
2026-03-16	11.1900	11.1900	11.0800	11.1000	-0.893%	3	120	-11.261%
2026-03-12	11.2000	11.2000	11.2000	11.2000	-3.863%	1	121	-12.054%
2026-03-11	11.9000	11.9000	11.6500	11.6500	-4.664%	2	120	-15.451%
2026-03-04	12.3300	12.3300	12.2200	12.2200	+1.833%	2	118	-19.394%
2026-03-03	11.8000	12.0000	11.8000	12.0000	+8.597%	2	116	-17.917%
2026-02-27	11.2500	11.2500	11.0500	11.0500	-13.672%	9	114	-10.860%
2026-02-25	12.8000	12.8000	12.8000	12.8000	+12.281%	10	95	-23.047%
2026-02-23	11.6500	11.6500	11.2000	11.4000	-10.728%	5	95	-13.596%
2026-02-17	12.7700	12.7700	12.7700	12.7700	-4.057%	2	92	-22.866%
2026-02-12	13.3100	13.3100	13.3100	13.3100	-4.245%	1	90	-25.995%
2026-02-11	13.9000	13.9000	13.9000	13.9000	-2.113%	1	89	-29.137%
2026-02-10	14.9000	14.9500	14.2000	14.2000	-2.069%	37	88	-30.634%
2026-02-09	14.2000	14.5000	14.1400	14.5000	+3.203%	6	53	-32.069%
2026-02-06	14.1500	14.1500	14.0500	14.0500	+2.182%	2	55	-29.893%
2026-02-04	13.7500	13.7500	13.7500	13.7500	-3.509%	1	53	-28.364%
2026-02-03	15.2000	15.2700	14.2500	14.2500	-8.065%	9	52	-30.877%
2026-02-02	14.8000	15.6300	14.8000	15.5000	-4.025%	8	52	-36.452%
2026-01-30	16.5000	16.5000	16.1500	16.1500	-7.184%	2	54	-39.009%
2026-01-29	19.0000	19.0000	17.2000	17.4000	-5.280%	3	52	-43.391%
2026-01-20	18.3700	18.3700	18.3700	18.3700	-6.276%	5	50	-46.380%
2026-01-16	19.6000	19.6000	19.6000	19.6000	-2.000%	1	54	-49.745%
2026-01-15	20.1000	20.3000	20.0000	20.0000	+1.266%	24	54	-50.750%
2026-01-12	20.4000	20.4000	19.4000	19.7500	-3.659%	15	51	-50.127%
2026-01-09	21.1000	21.2000	20.5000	20.5000	+0.985%	13	55	-51.951%
2026-01-08	20.1500	20.3000	20.1000	20.3000	+3.046%	16	50	-51.478%
2026-01-07	19.7000	19.7000	19.7000	19.7000	-0.505%	5	49	-50.000%
2026-01-06	21.3000	21.3000	19.8000	19.8000	-10.000%	10	44	-50.253%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+9.453%	3	41	-55.227%
2026-01-02	19.2900	20.1000	19.2900	20.1000	+3.077%	3	41	-50.995%
2025-12-30	19.5000	19.5000	19.5000	19.5000	-0.510%	10	39	-49.487%
2025-12-29	19.6000	19.6000	19.6000	19.6000	-4.623%	20	49	-49.745%
2025-12-26	20.5000	20.6000	20.5000	20.5500	+0.735%	6	49	-52.068%
2025-12-22	20.5000	20.5000	20.4000	20.4000	+10.870%	8	48	-51.716%
2025-12-17	19.3000	19.3000	18.4000	18.4000	-5.008%	14	49	-46.467%
2025-12-16	19.3500	19.3800	19.3500	19.3700	-4.109%	4	48	-49.148%
2025-12-12	20.2000	20.5000	20.2000	20.2000	+1.000%	11	47	-51.238%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-2.676%	2	42	-50.750%
2025-12-09	20.5500	20.5500	20.5500	20.5500	-1.909%	1	40	-52.068%
2025-12-08	20.8500	20.9500	20.8500	20.9500	+1.453%	2	39	-52.983%
2025-12-05	20.6500	20.6500	20.6500	20.6500	+13.151%	5	39	-52.300%
2025-11-21	18.2500	18.2500	18.2500	18.2500	-23.863%	5	42	-46.027%
2025-11-10	23.9700	23.9700	23.9700	23.9700	+13.872%	1	39	-58.907%
2025-11-06	21.0500	21.0500	21.0500	21.0500	-9.267%	3	40	-53.207%
2025-11-03	23.2000	23.2000	23.2000	23.2000	+3.111%	2	43	-57.543%
2025-10-28	22.6000	22.6000	22.5000	22.5000	-2.174%	2	43	-56.222%
2025-10-27	23.1000	23.1000	23.0000	23.0000	+4.356%	11	34	-57.174%
2025-10-20	21.1000	22.0400	21.1000	22.0400	-2.044%	12	34	-55.309%
2025-10-09	22.5000	22.5000	22.5000	22.5000	+19.872%	2	35	-56.222%
2025-10-03	18.7700	18.7700	18.7700	18.7700	-8.439%	2	33	-47.523%
2025-09-29	20.5000	20.5000	20.5000	20.5000	-11.255%	1	32	-51.951%
2025-09-22	23.0000	23.1000	23.0000	23.1000	+9.220%	3	31	-57.359%
2025-09-18	21.1500	21.1500	21.1500	21.1500	+8.462%	1	28	-53.428%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+2.632%	1	28	-49.487%
2025-09-08	19.0000	19.0000	19.0000	19.0000	+6.562%	2	29	-48.158%
2025-09-04	17.8300	17.8300	17.8300	17.8300	-2.033%	2	27	-44.756%
2025-09-02	18.2000	18.2000	18.2000	18.2000	-5.651%	2	29	-45.879%
2025-08-28	19.3500	19.3500	19.2900	19.2900	-1.077%	2	30	-48.937%
2025-08-25	19.5000	19.5000	19.5000	19.5000	+9.551%	2	29	-49.487%
2025-08-22	17.8000	17.8000	17.8000	17.8000	+11.111%	30	29	-44.663%
2025-08-19	16.6500	16.6500	16.0200	16.0200	-7.931%	14	44	-38.514%
2025-08-18	17.1000	17.4000	17.1000	17.4000	+18.207%	21	30	-43.391%
2025-07-23	14.7200	14.7200	14.7200	14.7200	-1.208%	2	9	-33.084%
2025-07-18	14.9000	14.9000	14.9000	14.9000	+1.706%	2	7	-33.893%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+0.342%	1	6	-32.765%
2025-07-14	14.6000	14.6000	14.6000	14.6000	-1.418%	3	5	-32.534%
2025-07-11	14.8100	14.8100	14.8100	14.8100	0.000%	2	2	-33.491%

.dark-mode .Vl6zBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vl6zBc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C8SOFI Jun 17 2027 8.00 Call (SOFI270617C00008000)option OPRA

SOFI20270617C8
SOFI Jun 17 2027 8.00 Call (SOFI270617C00008000)
option OPRA