Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SOFI20271217C3
SOFI Dec 17 2027 3.00 Call (SOFI271217C00003000)
option OPRA

EOD
Jul 9, 2026
15.95+7.047%(+1.05)254
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-09		15.500016.050015.300015.9500+7.047%25415,9400.000%
2026-07-08		14.900015.020014.450014.9000-1.974%24615,940+7.047%
2026-07-07		15.450015.750015.050015.2000-5.882%23715,938+4.934%
2026-07-06		15.890017.100015.850016.1500+3.526%25515,938-1.238%
2026-07-02		16.000016.250015.200015.6000-2.439%30215,940+2.244%
2026-07-01		15.450016.150015.350015.9900+3.161%20915,940-0.250%
2026-06-30		15.400015.650015.150015.50000.000%32315,939+2.903%
2026-06-29		15.000015.500014.940015.5000+2.310%13215,938+2.903%
2026-06-26		14.850015.350014.750015.1500+3.061%29315,938+5.281%
2026-06-25		14.490015.000014.450014.7000-0.339%9715,938+8.503%
2026-06-23		14.800015.200014.550014.7500+0.340%34315,938+8.136%
2026-06-22		14.700014.950014.500014.7000-3.417%32215,935+8.503%
2026-06-18		15.000015.400014.900015.2200+1.467%12215,928+4.796%
2026-06-17		15.350016.250015.000015.0000-1.316%20815,928+6.333%
2026-06-16		14.600015.550014.550015.2000+3.051%20815,928+4.934%
2026-06-15		14.480014.840014.400014.7500+4.982%9015,925+8.136%
2026-06-12		13.890014.150013.750014.0500+2.182%8415,925+13.523%
2026-06-11		13.450013.850013.050013.7500+2.459%13415,925+16.000%
2026-06-10		14.000014.200013.200013.4200-4.074%14815,924+18.852%
2026-06-09		14.410014.500013.100013.9900+0.647%12815,920+14.010%
2026-06-08		13.680014.200013.600013.9000+3.423%18615,921+14.748%
2026-06-05		13.800014.000012.250013.4400-8.259%13115,911+18.676%
2026-06-04		14.500014.750013.500014.6500+3.534%35915,902+8.874%
2026-06-03		14.220014.500014.000014.1500-5.667%23215,879+12.721%
2026-06-02		15.350015.580014.850015.0000-5.956%8415,862+6.333%
2026-06-01		15.400016.200015.400015.9500+2.572%16015,8620.000%
2026-05-29		15.500016.000015.110015.5500+7.464%5615,861+2.572%
2026-05-28		14.100014.470014.100014.4700+8.066%215,862+10.228%
2026-05-26		13.390013.390013.390013.3900+4.202%215,862+19.119%
2026-05-22		12.850012.850012.850012.8500-1.908%4015,862+24.125%
2026-05-20		13.120013.120013.010013.1000+3.231%815,822+21.756%
2026-05-19		12.100012.690012.100012.6900-7.372%215,820+25.690%
2026-05-18		12.750013.700012.750013.7000+7.704%16015,820+16.423%
2026-05-13		13.050013.050012.720012.7200-7.153%215,820+25.393%
2026-05-11		13.400013.700013.400013.7000+5.385%415,820+16.423%
2026-05-08		13.150013.150013.000013.0000-7.670%415,820+22.692%
2026-05-07		14.080014.080014.080014.0800+3.529%215,820+13.281%
2026-05-06		13.720013.720013.600013.6000+0.147%215,820+17.279%
2026-05-05		13.510013.580013.510013.5800-1.594%4115,819+17.452%
2026-05-04		14.040014.100013.800013.8000-2.473%26415,779+15.580%
2026-05-01		14.150014.150014.150014.1500+3.663%115,515+12.721%
2026-04-30		13.650013.650013.650013.6500+4.518%1115,515+16.850%
2026-04-29		14.000014.000013.000013.0600-18.426%58815,504+22.129%
2026-04-28		16.010016.010016.010016.0100+0.063%115,061-0.375%
2026-04-24		16.000016.000016.000016.0000-3.148%315,061-0.313%
2026-04-22		16.520016.520016.520016.5200-3.673%415,064-3.450%
2026-04-17		16.800017.150016.800017.1500+24.727%215,060-6.997%
2026-04-09		13.700013.750013.700013.7500-8.333%615,063+16.000%
2026-04-06		15.000015.000015.000015.0000+13.636%115,069+6.333%
2026-03-31		13.500013.500013.200013.2000+9.272%8315,069+20.833%
2026-03-30		12.500012.890012.080012.0800-12.145%414,987+32.036%
2026-03-26		13.750013.750013.750013.7500-2.482%514,988+16.000%
2026-03-25		14.100014.100014.100014.1000-2.759%2014,988+13.121%
2026-03-24		14.500014.500014.500014.5000+2.041%314,968+10.000%
2026-03-20		14.450014.450014.210014.2100-8.910%1414,968+12.245%
2026-03-19		15.600015.600015.600015.6000+2.970%414,968+2.244%
2026-03-18		15.500015.500015.100015.1500+16.092%814,964+5.281%
2026-03-17		14.600014.600013.050013.0500-14.706%414,961+22.222%
2026-03-13		15.550015.550015.300015.3000-0.065%314,961+4.248%
2026-03-12		15.000015.450015.000015.3100-7.771%514,962+4.180%
2026-03-05		16.600016.600016.600016.6000-2.353%114,965-3.916%
2026-03-04		17.000017.000017.000017.0000+9.677%214,965-6.176%
2026-03-03		15.500015.500015.500015.5000-2.821%114,965+2.903%
2026-03-02		15.170015.950015.170015.9500+4.590%3314,9660.000%
2026-02-27		15.300015.300014.700015.2500-10.029%6714,986+4.590%
2026-02-26		16.950016.950016.950016.95000.000%114,920-5.900%
2026-02-25		16.950018.300016.950016.9500+5.938%19214,746-5.900%
2026-02-24		16.000016.430015.990016.0000+2.564%45014,746-0.313%
2026-02-23		15.640015.650015.500015.6000-4.878%26214,302+2.244%
2026-02-20		16.500016.500015.230016.4000-5.476%14414,042-2.744%
2026-02-18		17.350017.350017.350017.3500+1.166%2013,902-8.069%
2026-02-17		17.150017.150017.150017.1500-1.210%2013,882-6.997%
2026-02-13		16.750017.360016.750017.3600+4.578%1113,862-8.122%
2026-02-12		17.400017.400016.600016.6000-7.521%2113,862-3.916%
2026-02-11		18.550018.550017.850017.9500-4.011%42413,842-11.142%
2026-02-10		19.000019.000018.000018.7000-0.796%4413,422-14.706%
2026-02-09		18.600019.050018.600018.8500+1.892%32113,381-15.385%
2026-02-06		18.380018.540018.380018.5000+9.467%9213,061-13.784%
2026-02-05		17.500017.800016.900016.9000-7.902%10412,970-5.621%
2026-02-04		18.550019.300017.750018.3500-5.946%6912,882-13.079%
2026-02-03		20.200020.200019.510019.5100-2.450%1,40412,821-18.247%
2026-02-02		20.000020.000020.000020.0000-1.720%311,518-20.250%
2026-01-30		22.250022.250020.000020.3500-6.651%92711,518-21.622%
2026-01-29		22.050022.100021.750021.8000-2.022%32010,629-26.835%
2026-01-28		23.050023.050022.200022.2500-2.796%41510,309-28.315%
2026-01-27		23.350023.350022.850022.8900-2.179%5479,902-30.319%
2026-01-26		23.450023.500023.400023.4000+0.862%2009,362-31.838%
2026-01-23		23.450023.500023.200023.2000-1.903%4409,162-31.250%
2026-01-22		24.100024.100023.600023.6500+1.720%1,4518,760-32.558%
2026-01-21		23.350023.400022.800023.2500+1.087%2457,369-31.398%
2026-01-20		22.680023.900022.680023.0000-2.542%5787,134-30.652%
2026-01-16		24.100024.200023.600023.6000-1.667%3236,234-32.415%
2026-01-15		23.870024.000023.750024.0000+0.418%36,234-33.542%
2026-01-14		24.710024.710023.700023.9000-0.417%6536,231-33.264%
2026-01-13		24.000024.000024.000024.0000-2.001%15,589-33.542%
2026-01-12		23.900024.490023.750024.4900-2.040%435,589-34.871%
2026-01-09		25.700025.700024.900025.0000+4.384%8455,549-36.200%
2026-01-06		25.150025.150023.950023.9500-9.962%2244,707-33.403%
2026-01-05		25.650026.600025.650026.6000+6.400%4084,087-40.038%
2026-01-02		23.700025.000023.350025.0000+5.263%1,5424,087-36.200%
2025-12-31		24.150024.200023.750023.7500-1.860%7761,800-32.842%
2025-12-30		24.250024.710024.150024.2000-3.239%1,6991,800-34.091%
2025-12-26		25.010025.010025.010025.0100+0.928%2451-36.226%
2025-12-23		24.730024.800024.730024.7800-0.642%4453-35.634%
2025-12-22		24.850024.950024.800024.9400+9.099%28454-36.047%
2025-12-17		22.830022.860022.830022.8600-1.253%23447-30.227%
2025-12-16		23.150023.150023.150023.1500-3.702%2436-31.102%
2025-12-15		24.050024.140024.000024.0400-2.869%60438-33.652%
2025-12-12		24.750024.750024.750024.7500+1.351%13421-35.556%
2025-12-11		25.000025.000024.420024.4200-2.320%2421-34.685%
2025-12-10		25.000025.000025.000025.0000+5.263%1421-36.200%
2025-12-09		23.750023.750023.750023.7500-5.000%1420-32.842%
2025-12-08		25.000025.000025.000025.0000-2.114%1420-36.200%
2025-12-05		25.550025.550025.540025.5400-3.184%16419-37.549%
2025-12-04		26.380026.380026.380026.3800-2.296%1404-39.538%
2025-12-03		27.000027.000027.000027.0000-4.762%3403-40.926%
2025-12-02		28.350028.350028.350028.3500+5.000%1403-43.739%
2025-12-01		22.950027.800022.950027.0000+3.250%3402-40.926%
2025-11-26		26.150026.150026.150026.1500+5.614%1401-39.006%
2025-11-25		24.760024.760024.760024.7600+3.382%1401-35.582%
2025-11-24		23.950023.950023.950023.9500+3.545%1401-33.403%
2025-11-21		23.130023.130023.130023.1300-2.405%1402-31.042%
2025-11-20		24.000024.000023.700023.7000-3.305%5401-32.700%
2025-11-18		24.000024.510024.000024.5100-7.509%2406-34.925%
2025-11-14		26.500026.500026.500026.5000+0.076%4405-39.811%
2025-11-13		28.020028.020026.080026.4800-7.413%9405-39.766%
2025-11-12		28.600028.600028.600028.6000+0.351%1402-44.231%
2025-11-10		28.500028.500028.500028.5000+15.385%1402-44.035%
2025-11-07		23.500024.700023.500024.7000-12.721%3402-35.425%
2025-11-03		27.250028.520027.250028.3000-2.245%19404-43.640%
2025-10-29		28.420030.000028.420028.9500-0.822%14404-44.905%
2025-10-28		28.350029.190027.000029.1900+6.145%28415-45.358%
2025-10-27		27.250027.500027.250027.5000+1.852%3398-42.000%
2025-10-24		27.250027.250026.000027.0000+10.204%7398-40.926%
2025-10-22		26.000026.000024.500024.5000-8.240%3398-34.898%
2025-10-21		25.850026.700025.850026.7000+5.743%2396-40.262%
2025-10-20		25.450026.000025.250025.2500+1.000%7394-36.832%
2025-10-16		25.000025.000025.000025.0000-2.344%1398-36.200%
2025-10-15		25.600025.600025.600025.6000+8.936%1397-37.695%
2025-10-14		23.500023.500023.500023.5000-2.083%1398-32.128%
2025-10-10		25.500025.500024.000024.0000-7.869%3398-33.542%
2025-10-09		26.050026.050026.050026.0500-0.762%1398-38.772%
2025-10-08		26.250026.250026.250026.2500+3.550%1398-39.238%
2025-10-07		25.350025.700025.350025.3500+4.752%34397-37.081%
2025-10-06		24.000024.200023.400024.2000+2.110%4395-34.091%
2025-10-03		22.900023.700022.900023.7000+1.760%3395-32.700%
2025-10-02		23.330023.330023.290023.2900+0.172%3392-31.516%
2025-10-01		23.700023.700023.250023.2500-2.311%3391-31.398%
2025-09-30		24.550024.550023.300023.8000-5.179%16391-32.983%
2025-09-29		24.830025.100024.830025.1000-1.569%16388-36.454%
2025-09-26		25.500025.500025.500025.50000.000%2381-37.451%
2025-09-25		25.350025.950025.300025.5000-2.036%10379-37.451%
2025-09-24		26.550026.550026.000026.0300-2.873%5379-38.725%
2025-09-23		27.000027.000026.800026.8000-2.758%2378-40.485%
2025-09-22		27.350027.600027.350027.5600+2.074%33376-42.126%
2025-09-19		27.000027.000027.000027.0000+4.126%1346-40.926%
2025-09-18		25.120025.930025.120025.9300+3.928%13346-38.488%
2025-09-17		24.230024.950023.900024.9500+1.423%12345-36.072%
2025-09-16		24.600024.600024.600024.6000-2.381%1334-35.163%
2025-09-15		24.730025.200024.480025.2000+4.651%9334-36.706%
2025-09-12		23.630024.080023.630024.0800+3.348%13335-33.762%
2025-09-09		23.200023.300023.200023.3000+0.431%5324-31.545%
2025-09-08		23.100023.200023.100023.2000+3.479%3321-31.250%
2025-09-05		21.810022.420021.810022.4200-0.796%4324-28.858%
2025-09-04		22.200022.600022.200022.6000+3.813%2320-29.425%
2025-09-03		22.560022.590021.770021.7700-3.502%4319-26.734%
2025-09-02		22.800023.050022.560022.5600+0.490%5317-29.300%
2025-08-29		24.000024.000022.450022.4500-6.458%22295-28.953%
2025-08-28		24.000024.000024.000024.0000+2.784%6295-33.542%
2025-08-27		23.350023.350023.350023.3500-2.096%1289-31.692%
2025-08-26		23.430024.450023.430023.8500-0.126%12288-33.124%
2025-08-25		22.150024.500022.150023.8800+4.143%14281-33.208%
2025-08-22		22.450022.930022.450022.9300+10.934%19270-30.440%
2025-08-21		20.670020.670020.670020.6700+6.000%10268-22.835%
2025-08-20		20.000020.000019.500019.5000-4.177%6258-18.205%
2025-08-19		21.550021.550020.350020.3500-5.349%12253-21.622%
2025-08-18		21.750023.600021.300021.5000+5.911%17247-25.814%
2025-08-15		20.300020.300020.300020.3000-3.333%1231-21.429%
2025-08-14		21.600021.600021.000021.00000.000%3231-24.048%
2025-08-12		21.000021.000021.000021.0000+2.439%15230-24.048%
2025-08-11		19.550020.890019.550020.5000+5.128%68230-22.195%
2025-08-08		19.950019.950019.500019.5000-0.307%163226-18.205%
2025-08-07		19.200019.850019.200019.5600+3.437%4270-18.456%
2025-08-06		18.100018.910018.100018.9100-2.021%2267-15.653%
2025-08-05		19.230019.300019.230019.3000+0.469%2267-17.358%
2025-08-04		18.250019.210018.250019.2100-1.739%3267-16.970%
2025-08-01		19.500019.550018.500019.5500-2.736%33267-18.414%
2025-07-31		20.500021.350020.100020.1000+5.789%24236-20.647%
2025-07-30		18.500019.450018.350019.0000-4.040%28217-16.053%
2025-07-29		21.250021.800019.800019.8000+6.739%58201-19.444%
2025-07-28		18.400018.550018.370018.5500-1.852%13195-14.016%
2025-07-25		18.800018.900018.800018.9000-1.563%8184-15.608%
2025-07-24		19.300019.300019.000019.2000+0.787%5176-16.927%
2025-07-23		18.850019.050018.850019.0500+7.022%3175-16.273%
2025-07-22		17.800017.800017.800017.8000-7.195%5172-10.393%
2025-07-21		19.180019.180019.180019.1800-0.312%1167-16.840%
2025-07-18		20.200020.200018.980019.2400-2.335%6167-17.100%
2025-07-17		19.150022.000018.700019.7000+3.412%22166-19.036%
2025-07-16		18.490019.300018.490019.0500+2.419%3167-16.273%
2025-07-15		18.920020.050017.650018.6000-1.587%25165-14.247%
2025-07-14		18.900018.900018.900018.9000+0.265%2154-15.608%
2025-07-11		18.380018.950018.380018.8500+0.802%29152-15.385%
2025-07-10		18.720018.950018.640018.7000+5.352%122126-14.706%
2025-07-09		17.500018.000017.500017.75000.000%40-10.141%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC