Dark

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

EOD

Jul 9, 2026

11.30+1.345%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	10.9000	11.3000	10.9000	11.3000	+1.345%	2	1,140	0.000%
2026-07-07	10.8200	11.1500	10.8200	11.1500	+1.456%	29	1,140	+1.345%
2026-07-02	10.7500	10.9900	10.7500	10.9900	-5.665%	5	1,118	+2.821%
2026-07-01	11.2000	11.6500	11.2000	11.6500	+5.050%	88	1,118	-3.004%
2026-06-29	10.9900	11.0900	10.7500	11.0900	+3.548%	47	1,036	+1.894%
2026-06-26	10.2500	10.7100	10.2500	10.7100	+4.590%	3	1,045	+5.509%
2026-06-25	10.0000	10.4000	9.8900	10.2400	-4.744%	51	1,046	+10.352%
2026-06-24	10.9700	11.1000	10.7500	10.7500	+4.369%	13	1,029	+5.116%
2026-06-23	10.6000	10.6000	10.3000	10.3000	+1.980%	3	1,018	+9.709%
2026-06-22	10.3300	10.3300	10.1000	10.1000	-5.342%	16	1,017	+11.881%
2026-06-18	10.6000	10.6700	10.5000	10.6700	-1.659%	10	1,006	+5.904%
2026-06-17	10.8000	11.6000	10.8000	10.8500	+0.649%	18	1,006	+4.147%
2026-06-16	10.3000	10.7900	10.3000	10.7800	+3.654%	103	1,006	+4.824%
2026-06-15	10.0900	10.4000	10.0900	10.4000	+9.474%	6	896	+8.654%
2026-06-12	9.4500	9.5500	9.4500	9.5000	+5.205%	24	896	+18.947%
2026-06-11	8.9800	9.0300	8.9500	9.0300	-5.445%	44	896	+25.138%
2026-06-09	9.3000	9.5500	9.0500	9.5500	-1.036%	8	913	+18.325%
2026-06-08	9.6000	9.6500	9.6000	9.6500	+6.044%	2	913	+17.098%
2026-06-05	8.9600	9.1000	8.8700	9.1000	-10.521%	23	913	+24.176%
2026-06-04	10.0000	10.1700	10.0000	10.1700	+3.776%	2	892	+11.111%
2026-06-03	10.1500	10.1500	9.7200	9.8000	-9.677%	6	890	+15.306%
2026-06-02	11.1500	11.4000	10.8500	10.8500	-4.321%	54	886	+4.147%
2026-06-01	11.4500	11.6500	11.0000	11.3400	-1.391%	174	834	-0.353%
2026-05-29	10.8500	11.5000	10.8000	11.5000	+15.000%	70	764	-1.739%
2026-05-28	9.0800	10.0000	9.0800	10.0000	+8.108%	25	741	+13.000%
2026-05-27	9.4400	9.4500	9.2500	9.2500	+1.648%	11	750	+22.162%
2026-05-26	9.7000	9.7000	9.1000	9.1000	+5.202%	39	741	+24.176%
2026-05-22	8.7000	8.7000	8.5900	8.6500	-0.460%	14	716	+30.636%
2026-05-21	8.6900	8.6900	8.6900	8.6900	-0.115%	1	704	+30.035%
2026-05-20	8.3800	8.8000	8.3800	8.7000	+2.353%	73	704	+29.885%
2026-05-19	8.8900	8.9000	8.2100	8.5000	-1.734%	36	652	+32.941%
2026-05-18	8.7500	9.1000	8.6500	8.6500	-3.889%	29	652	+30.636%
2026-05-15	8.6000	9.0000	8.6000	9.0000	-1.099%	13	652	+25.556%
2026-05-14	8.6200	9.1000	8.6200	9.1000	+7.059%	30	587	+24.176%
2026-05-13	8.6000	8.7500	8.5000	8.5000	-3.955%	30	562	+32.941%
2026-05-12	8.7500	8.8500	8.7500	8.8500	-3.173%	82	562	+27.684%
2026-05-11	9.0500	9.2500	9.0500	9.1400	+2.123%	17	562	+23.632%
2026-05-08	8.8500	8.9500	8.7500	8.9500	-0.556%	19	452	+26.257%
2026-05-07	9.4000	9.4000	9.0000	9.0000	-2.703%	18	433	+25.556%
2026-05-06	9.3000	9.3000	9.2500	9.2500	-2.632%	3	415	+22.162%
2026-05-05	9.2200	9.5000	9.2200	9.5000	+0.636%	8	414	+18.947%
2026-05-04	9.5000	9.5000	9.3900	9.4400	-3.967%	7	410	+19.703%
2026-05-01	9.0500	9.8700	9.0500	9.8300	+6.270%	17	402	+14.954%
2026-04-30	9.0100	9.4500	9.0100	9.2500	+5.114%	54	402	+22.162%
2026-04-29	9.5500	9.5500	8.8000	8.8000	-24.138%	143	411	+28.409%
2026-04-28	12.0000	12.0000	11.6000	11.6000	-3.333%	15	299	-2.586%
2026-04-27	12.7500	12.7500	12.0000	12.0000	+8.108%	12	284	-5.833%
2026-04-24	11.1000	11.1000	11.1000	11.1000	-7.500%	1	272	+1.802%
2026-04-23	11.6900	12.0000	11.6900	12.0000	-0.249%	6	273	-5.833%
2026-04-22	12.0300	12.0300	12.0300	12.0300	+1.863%	3	273	-6.068%
2026-04-21	12.5000	12.5000	11.8100	11.8100	-4.372%	7	271	-4.318%
2026-04-20	12.4500	12.4500	12.3500	12.3500	-4.854%	2	271	-8.502%
2026-04-17	13.0700	13.0700	12.9800	12.9800	+10.940%	3	269	-12.943%
2026-04-16	11.6000	11.7000	11.6000	11.7000	+6.849%	5	269	-3.419%
2026-04-14	10.6500	11.7000	10.6500	10.9500	+10.383%	23	270	+3.196%
2026-04-13	10.0000	10.0000	9.9200	9.9200	+4.974%	2	247	+13.911%
2026-04-10	9.5000	9.5000	9.4500	9.4500	-0.316%	2	245	+19.577%
2026-04-09	9.8000	9.8000	9.4800	9.4800	-1.044%	8	243	+19.198%
2026-04-06	9.5000	9.6000	9.4900	9.5800	+4.130%	10	235	+17.954%
2026-04-02	9.2000	9.2300	9.2000	9.2000	+8.235%	6	220	+22.826%
2026-03-30	8.6800	8.6800	8.5000	8.5000	-2.299%	32	220	+32.941%
2026-03-27	9.3000	9.3000	8.7000	8.7000	-7.545%	39	189	+29.885%
2026-03-26	9.4100	9.4100	9.4100	9.4100	-5.900%	1	151	+20.085%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-1.478%	1	150	+13.000%
2026-03-24	10.0800	10.1500	10.0800	10.1500	+0.595%	3	149	+11.330%
2026-03-20	10.1500	10.1500	10.0900	10.0900	-2.039%	21	146	+11.992%
2026-03-19	10.6000	10.6000	10.3000	10.3000	-0.962%	2	125	+9.709%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-6.306%	3	123	+8.654%
2026-03-16	11.1900	11.1900	11.0800	11.1000	-0.893%	3	120	+1.802%
2026-03-12	11.2000	11.2000	11.2000	11.2000	-3.863%	1	121	+0.893%
2026-03-11	11.9000	11.9000	11.6500	11.6500	-4.664%	2	120	-3.004%
2026-03-04	12.3300	12.3300	12.2200	12.2200	+1.833%	2	118	-7.529%
2026-03-03	11.8000	12.0000	11.8000	12.0000	+8.597%	2	116	-5.833%
2026-02-27	11.2500	11.2500	11.0500	11.0500	-13.672%	9	114	+2.262%
2026-02-25	12.8000	12.8000	12.8000	12.8000	+12.281%	10	95	-11.719%
2026-02-23	11.6500	11.6500	11.2000	11.4000	-10.728%	5	95	-0.877%
2026-02-17	12.7700	12.7700	12.7700	12.7700	-4.057%	2	92	-11.511%
2026-02-12	13.3100	13.3100	13.3100	13.3100	-4.245%	1	90	-15.101%
2026-02-11	13.9000	13.9000	13.9000	13.9000	-2.113%	1	89	-18.705%
2026-02-10	14.9000	14.9500	14.2000	14.2000	-2.069%	37	88	-20.423%
2026-02-09	14.2000	14.5000	14.1400	14.5000	+3.203%	6	53	-22.069%
2026-02-06	14.1500	14.1500	14.0500	14.0500	+2.182%	2	55	-19.573%
2026-02-04	13.7500	13.7500	13.7500	13.7500	-3.509%	1	53	-17.818%
2026-02-03	15.2000	15.2700	14.2500	14.2500	-8.065%	9	52	-20.702%
2026-02-02	14.8000	15.6300	14.8000	15.5000	-4.025%	8	52	-27.097%
2026-01-30	16.5000	16.5000	16.1500	16.1500	-7.184%	2	54	-30.031%
2026-01-29	19.0000	19.0000	17.2000	17.4000	-5.280%	3	52	-35.057%
2026-01-20	18.3700	18.3700	18.3700	18.3700	-6.276%	5	50	-38.487%
2026-01-16	19.6000	19.6000	19.6000	19.6000	-2.000%	1	54	-42.347%
2026-01-15	20.1000	20.3000	20.0000	20.0000	+1.266%	24	54	-43.500%
2026-01-12	20.4000	20.4000	19.4000	19.7500	-3.659%	15	51	-42.785%
2026-01-09	21.1000	21.2000	20.5000	20.5000	+0.985%	13	55	-44.878%
2026-01-08	20.1500	20.3000	20.1000	20.3000	+3.046%	16	50	-44.335%
2026-01-07	19.7000	19.7000	19.7000	19.7000	-0.505%	5	49	-42.640%
2026-01-06	21.3000	21.3000	19.8000	19.8000	-10.000%	10	44	-42.929%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+9.453%	3	41	-48.636%
2026-01-02	19.2900	20.1000	19.2900	20.1000	+3.077%	3	41	-43.781%
2025-12-30	19.5000	19.5000	19.5000	19.5000	-0.510%	10	39	-42.051%
2025-12-29	19.6000	19.6000	19.6000	19.6000	-4.623%	20	49	-42.347%
2025-12-26	20.5000	20.6000	20.5000	20.5500	+0.735%	6	49	-45.012%
2025-12-22	20.5000	20.5000	20.4000	20.4000	+10.870%	8	48	-44.608%
2025-12-17	19.3000	19.3000	18.4000	18.4000	-5.008%	14	49	-38.587%
2025-12-16	19.3500	19.3800	19.3500	19.3700	-4.109%	4	48	-41.662%
2025-12-12	20.2000	20.5000	20.2000	20.2000	+1.000%	11	47	-44.059%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-2.676%	2	42	-43.500%
2025-12-09	20.5500	20.5500	20.5500	20.5500	-1.909%	1	40	-45.012%
2025-12-08	20.8500	20.9500	20.8500	20.9500	+1.453%	2	39	-46.062%
2025-12-05	20.6500	20.6500	20.6500	20.6500	+13.151%	5	39	-45.278%
2025-11-21	18.2500	18.2500	18.2500	18.2500	-23.863%	5	42	-38.082%
2025-11-10	23.9700	23.9700	23.9700	23.9700	+13.872%	1	39	-52.858%
2025-11-06	21.0500	21.0500	21.0500	21.0500	-9.267%	3	40	-46.318%
2025-11-03	23.2000	23.2000	23.2000	23.2000	+3.111%	2	43	-51.293%
2025-10-28	22.6000	22.6000	22.5000	22.5000	-2.174%	2	43	-49.778%
2025-10-27	23.1000	23.1000	23.0000	23.0000	+4.356%	11	34	-50.870%
2025-10-20	21.1000	22.0400	21.1000	22.0400	-2.044%	12	34	-48.730%
2025-10-09	22.5000	22.5000	22.5000	22.5000	+19.872%	2	35	-49.778%
2025-10-03	18.7700	18.7700	18.7700	18.7700	-8.439%	2	33	-39.798%
2025-09-29	20.5000	20.5000	20.5000	20.5000	-11.255%	1	32	-44.878%
2025-09-22	23.0000	23.1000	23.0000	23.1000	+9.220%	3	31	-51.082%
2025-09-18	21.1500	21.1500	21.1500	21.1500	+8.462%	1	28	-46.572%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+2.632%	1	28	-42.051%
2025-09-08	19.0000	19.0000	19.0000	19.0000	+6.562%	2	29	-40.526%
2025-09-04	17.8300	17.8300	17.8300	17.8300	-2.033%	2	27	-36.624%
2025-09-02	18.2000	18.2000	18.2000	18.2000	-5.651%	2	29	-37.912%
2025-08-28	19.3500	19.3500	19.2900	19.2900	-1.077%	2	30	-41.420%
2025-08-25	19.5000	19.5000	19.5000	19.5000	+9.551%	2	29	-42.051%
2025-08-22	17.8000	17.8000	17.8000	17.8000	+11.111%	30	29	-36.517%
2025-08-19	16.6500	16.6500	16.0200	16.0200	-7.931%	14	44	-29.463%
2025-08-18	17.1000	17.4000	17.1000	17.4000	+18.207%	21	30	-35.057%
2025-07-23	14.7200	14.7200	14.7200	14.7200	-1.208%	2	9	-23.234%
2025-07-18	14.9000	14.9000	14.9000	14.9000	+1.706%	2	7	-24.161%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+0.342%	1	6	-22.867%
2025-07-14	14.6000	14.6000	14.6000	14.6000	-1.418%	3	5	-22.603%
2025-07-11	14.8100	14.8100	14.8100	14.8100	0.000%	2	2	-23.700%

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