Dark

SOFI20271217C37
SOFI Dec 17 2027 37.00 Call (SOFI271217C00037000)
option OPRA

EOD

Jul 9, 2026

2.42+15.238%(+0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.4200	2.4200	2.4200	2.4200	+15.238%	4	1,696	0.000%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-20.152%	1	1,696	+15.238%
2026-07-06	2.6300	2.6300	2.6300	2.6300	+11.915%	1	1,695	-7.985%
2026-07-02	2.5000	2.7000	2.3500	2.3500	-3.689%	505	1,964	+2.979%
2026-07-01	2.4400	2.4400	2.4400	2.4400	-0.813%	1	1,964	-0.820%
2026-06-18	2.3600	2.4600	2.3600	2.4600	+4.681%	2	1,964	-1.626%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-2.083%	4	1,964	+2.979%
2026-06-16	2.3900	2.4000	2.3900	2.4000	+23.077%	2	1,964	+0.833%
2026-06-11	1.9500	1.9500	1.9500	1.9500	-8.879%	30	1,964	+24.103%
2026-06-10	2.2000	2.2000	2.1400	2.1400	+4.902%	32	1,964	+13.084%
2026-06-09	1.9800	2.0400	1.9400	2.0400	-7.273%	39	1,934	+18.627%
2026-06-08	2.1900	2.2000	2.1900	2.2000	+10.000%	2	1,932	+10.000%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-15.612%	1	1,931	+21.000%
2026-06-04	2.2500	2.3700	2.2500	2.3700	-8.846%	32	1,931	+2.110%
2026-06-01	2.5900	2.6000	2.5900	2.6000	+15.556%	49	1,963	-6.923%
2026-05-29	2.6500	2.7500	2.2500	2.2500	-2.174%	11	1,916	+7.556%
2026-05-28	1.9300	2.3200	1.9300	2.3000	+14.428%	9	1,925	+5.217%
2026-05-27	2.0200	2.0900	2.0100	2.0100	+9.239%	4	1,924	+20.398%
2026-05-26	1.8400	1.8400	1.8400	1.8400	+2.793%	1	1,921	+31.522%
2026-05-21	1.7900	1.7900	1.7900	1.7900	+1.130%	3	1,921	+35.196%
2026-05-18	1.7700	1.7700	1.7700	1.7700	-4.324%	1	1,921	+36.723%
2026-05-14	1.7000	1.8500	1.7000	1.8500	+8.824%	21	1,924	+30.811%
2026-05-13	1.6800	1.7100	1.6800	1.7000	-0.585%	3	1,940	+42.353%
2026-05-12	1.7100	1.7100	1.7100	1.7100	-4.469%	1	1,940	+41.520%
2026-05-11	1.6800	1.7900	1.6800	1.7900	+8.485%	9	1,940	+35.196%
2026-05-08	1.7400	1.7400	1.6400	1.6500	-1.786%	31	1,935	+46.667%
2026-05-07	1.6800	1.6800	1.6800	1.6800	-7.692%	1	1,935	+44.048%
2026-05-06	1.8100	1.8200	1.8100	1.8200	-1.087%	10	1,934	+32.967%
2026-05-04	1.9300	1.9300	1.8400	1.8400	-5.641%	22	1,933	+31.522%
2026-05-01	1.9500	1.9500	1.9500	1.9500	+4.839%	5	1,906	+24.103%
2026-04-30	1.9500	1.9500	1.8600	1.8600	+3.911%	57	1,906	+30.108%
2026-04-29	2.0000	2.0000	1.7900	1.7900	-31.154%	25	1,917	+35.196%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-7.473%	39	1,911	-6.923%
2026-04-22	2.8100	2.8100	2.8100	2.8100	-4.746%	7	1,874	-13.879%
2026-04-21	2.9500	2.9500	2.9500	2.9500	+0.683%	65	1,852	-17.966%
2026-04-20	3.0000	3.0000	2.8700	2.9300	-2.333%	10	1,852	-17.406%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+6.762%	1	1,857	-19.333%
2026-04-16	2.8100	2.8100	2.8100	2.8100	+5.639%	5	1,856	-13.879%
2026-04-15	2.5800	2.6600	2.5800	2.6600	+18.222%	3	1,861	-9.023%
2026-04-14	2.2500	2.2500	2.2500	2.2500	+25.000%	5	1,861	+7.556%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,856	+34.444%
2026-04-08	1.9500	1.9500	1.9200	1.9200	+2.128%	21	1,856	+26.042%
2026-04-07	1.9400	1.9400	1.8800	1.8800	+4.444%	7	1,838	+28.723%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,833	+34.444%
2026-03-31	1.7900	1.8500	1.7900	1.8500	+8.824%	2	1,833	+30.811%
2026-03-30	1.7500	1.7700	1.7000	1.7000	-7.104%	9	1,832	+42.353%
2026-03-27	1.8100	1.8900	1.7400	1.8300	-6.154%	60	1,835	+32.240%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-11.364%	3	1,821	+24.103%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-3.084%	2	1,824	+10.000%
2026-03-23	2.2900	2.2900	2.2000	2.2700	+4.128%	31	1,824	+6.608%
2026-03-20	2.2200	2.3100	2.1800	2.1800	-2.242%	179	1,850	+11.009%
2026-03-19	2.3000	2.3000	2.2300	2.2300	-6.695%	2	1,685	+8.520%
2026-03-17	2.5100	2.5100	2.3800	2.3900	-9.470%	13	1,685	+1.255%
2026-03-16	2.6000	2.6400	2.6000	2.6400	+0.763%	30	1,681	-8.333%
2026-03-13	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,681	-7.634%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-3.509%	4	1,681	-12.000%
2026-03-09	2.8500	2.8500	2.8500	2.8500	-10.938%	10	1,677	-15.088%
2026-03-06	2.9000	3.2000	2.9000	3.2000	+4.235%	6	1,672	-24.375%
2026-03-03	3.0700	3.0700	3.0700	3.0700	+12.454%	1	1,677	-21.173%
2026-03-02	2.7300	2.7300	2.7300	2.7300	-2.847%	2	1,678	-11.355%
2026-02-27	2.7500	2.8100	2.6200	2.8100	-12.188%	38	1,678	-13.879%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-0.312%	1	1,669	-24.375%
2026-02-25	3.2100	3.2100	3.2100	3.2100	+9.932%	1	1,668	-24.611%
2026-02-24	3.0000	3.0000	2.9200	2.9200	+0.690%	4	1,668	-17.123%
2026-02-23	2.6000	2.9000	2.6000	2.9000	-7.643%	3	1,665	-16.552%
2026-02-19	3.1000	3.1400	3.1000	3.1400	-3.681%	5	1,666	-22.930%
2026-02-17	3.2600	3.2600	3.2600	3.2600	-3.550%	1	1,665	-25.767%
2026-02-13	3.4000	3.4500	3.3800	3.3800	+2.736%	6	1,668	-28.402%
2026-02-12	3.5000	3.5000	3.1500	3.2900	-9.863%	18	1,668	-26.444%
2026-02-11	3.9000	3.9000	3.6500	3.6500	-10.976%	17	1,678	-33.699%
2026-02-09	4.0000	4.1000	4.0000	4.1000	+12.022%	2	1,695	-40.976%
2026-02-06	3.6600	3.6600	3.6600	3.6600	+9.254%	92	1,694	-33.880%
2026-02-05	3.5000	3.5000	3.3300	3.3500	-12.987%	22	1,734	-27.761%
2026-02-04	4.0000	4.1000	3.6000	3.8500	-3.750%	42	1,715	-37.143%
2026-02-03	4.4700	4.4700	3.9900	4.0000	-9.502%	5	1,708	-39.500%
2026-02-02	4.4500	4.6700	4.4200	4.4200	-4.946%	24	1,707	-45.249%
2026-01-30	5.8000	5.8000	4.6500	4.6500	-16.964%	12	1,724	-47.957%
2026-01-29	5.8100	5.8100	5.3900	5.6000	-2.098%	30	1,722	-56.786%
2026-01-28	6.2500	6.2500	5.7200	5.7200	-10.625%	71	1,710	-57.692%
2026-01-27	6.4000	6.4000	6.4000	6.4000	+1.266%	1	1,747	-62.188%
2026-01-26	6.3100	6.3200	6.2500	6.3200	-3.511%	20	1,747	-61.709%
2026-01-23	6.5500	6.5500	6.5500	6.5500	+0.769%	1	1,745	-63.053%
2026-01-22	6.7000	6.7000	6.5000	6.5000	+1.721%	78	1,744	-62.769%
2026-01-21	6.1800	6.3900	6.1800	6.3900	-0.930%	32	1,747	-62.128%
2026-01-20	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,762	-62.481%
2026-01-16	7.0000	7.0000	6.5000	6.5000	-8.451%	3	1,760	-62.769%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+4.106%	84	1,760	-65.915%
2026-01-14	6.6900	6.8200	6.6900	6.8200	-2.011%	54	1,760	-64.516%
2026-01-13	6.9600	6.9600	6.9600	6.9600	-2.657%	1	1,789	-65.230%
2026-01-12	7.3000	7.3000	6.6000	7.1500	-5.298%	4	1,790	-66.154%
2026-01-09	7.7000	7.7000	7.5500	7.5500	+8.321%	3	1,789	-67.947%
2026-01-07	6.9700	6.9700	6.9700	6.9700	-1.969%	4	1,790	-65.280%
2026-01-06	7.9300	7.9300	7.0000	7.1100	-14.646%	51	1,786	-65.963%
2026-01-05	7.5400	8.4200	7.5400	8.3300	+23.225%	17	1,785	-70.948%
2026-01-02	6.8000	6.8500	6.5000	6.7600	-1.025%	66	1,784	-64.201%
2025-12-31	6.9000	6.9000	6.8100	6.8300	-2.289%	8	1,799	-64.568%
2025-12-30	7.1200	7.1200	6.9900	6.9900	-2.238%	2	1,799	-65.379%
2025-12-29	7.1500	7.1500	7.1500	7.1500	-3.639%	2	1,798	-66.154%
2025-12-26	7.4200	7.4200	7.4200	7.4200	-1.592%	8	1,800	-67.385%
2025-12-24	7.5400	7.5400	7.5400	7.5400	-0.789%	4	1,800	-67.905%
2025-12-19	7.6000	7.6000	7.6000	7.6000	+4.539%	4	1,800	-68.158%
2025-12-18	7.3500	7.3500	7.2500	7.2700	-0.411%	81	1,800	-66.713%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-2.926%	1	1,722	-66.849%
2025-12-15	8.0500	8.0500	7.5200	7.5200	-5.409%	5	1,721	-67.819%
2025-12-12	7.9500	7.9500	7.9500	7.9500	-4.447%	1	1,718	-69.560%
2025-12-11	8.0000	8.3200	8.0000	8.3200	-0.359%	21	1,718	-70.913%
2025-12-10	8.3500	8.3500	8.3500	8.3500	+4.245%	10	1,698	-71.018%
2025-12-09	8.2500	8.2500	8.0100	8.0100	-7.719%	2	1,688	-69.788%
2025-12-08	8.4500	8.7000	8.4500	8.6800	-0.800%	3	1,688	-72.120%
2025-12-05	8.7500	8.7500	8.7500	8.7500	-5.914%	1	1,689	-72.343%
2025-12-04	9.3000	9.3000	9.3000	9.3000	-12.264%	1	1,689	-73.978%
2025-12-03	9.9200	10.6000	9.9200	10.6000	+7.614%	3	1,690	-77.170%
2025-12-02	10.0100	10.0100	9.8500	9.8500	+2.073%	3	1,691	-75.431%
2025-11-26	9.6500	9.6500	9.6500	9.6500	+13.797%	1	1,693	-74.922%
2025-11-24	8.4800	8.4800	8.4800	8.4800	+23.796%	1	1,693	-71.462%
2025-11-21	7.4000	7.6000	6.8000	6.8500	-12.739%	70	1,693	-64.672%
2025-11-20	7.8500	7.8500	7.8500	7.8500	-8.508%	3	1,735	-69.172%
2025-11-19	8.5800	8.5800	8.1000	8.5800	+4.634%	8	1,735	-71.795%
2025-11-18	8.4100	8.4100	8.2000	8.2000	-10.284%	2	1,738	-70.488%
2025-11-17	8.8500	9.1400	8.8500	9.1400	-6.735%	2	1,739	-73.523%
2025-11-14	9.9000	9.9000	9.6500	9.8000	-3.922%	5	1,738	-75.306%
2025-11-13	10.2000	10.2000	10.2000	10.2000	-8.520%	1	1,737	-76.275%
2025-11-12	11.3700	12.0600	11.1500	11.1500	+5.288%	6	1,737	-78.296%
2025-11-10	10.5500	10.5900	10.4000	10.5900	+27.744%	56	1,734	-77.148%
2025-11-07	8.2000	8.4000	7.7000	8.2900	-4.162%	78	1,786	-70.808%
2025-11-06	8.9400	8.9400	8.6500	8.6500	-10.825%	2	1,759	-72.023%
2025-11-05	9.7000	9.7000	9.7000	9.7000	-4.150%	25	1,757	-75.052%
2025-11-04	9.9500	10.1200	9.9500	10.1200	-9.156%	2	1,757	-76.087%
2025-11-03	9.6900	11.1400	9.6900	11.1400	+21.087%	82	1,782	-78.276%
2025-10-31	9.5000	9.5000	9.2000	9.2000	-10.680%	3	1,782	-73.696%
2025-10-30	9.9500	10.3000	9.9500	10.3000	-6.364%	8	1,780	-76.505%
2025-10-29	11.0000	11.0600	10.3600	11.0000	+2.804%	32	1,777	-78.000%
2025-10-28	10.3100	11.0100	9.6000	10.7000	+4.390%	73	1,793	-77.383%
2025-10-27	10.0000	10.2500	10.0000	10.2500	+8.237%	14	1,785	-76.390%
2025-10-24	9.5000	9.6200	8.8500	9.4700	+3.497%	15	1,785	-74.446%
2025-10-23	9.1400	9.1500	9.1400	9.1500	+7.647%	7	1,785	-73.552%
2025-10-22	9.4000	9.4000	8.5000	8.5000	-7.809%	5	1,782	-71.529%
2025-10-21	9.1700	9.2200	9.1700	9.2200	+2.444%	50	1,779	-73.753%
2025-10-20	9.2000	9.2000	9.0000	9.0000	+11.801%	2	1,778	-73.111%
2025-10-17	8.1200	8.2300	7.9700	8.0500	-1.829%	6	1,778	-69.938%
2025-10-16	8.2500	8.3800	8.2000	8.2000	-6.818%	101	1,781	-70.488%
2025-10-14	7.8000	8.8000	7.8000	8.8000	+5.516%	5	1,696	-72.500%
2025-10-13	8.2800	8.3400	8.2800	8.3400	+5.570%	22	1,692	-70.983%
2025-10-10	9.4300	9.4300	7.8700	7.9000	-10.734%	255	1,714	-69.367%
2025-10-09	8.8500	8.8500	8.8500	8.8500	+4.118%	2	1,663	-72.655%
2025-10-08	8.7000	8.8400	8.3600	8.5000	0.000%	601	1,665	-71.529%
2025-10-07	7.7000	8.8500	7.7000	8.5000	+10.390%	18	1,144	-71.529%
2025-10-06	7.7500	7.7500	7.1400	7.7000	+16.314%	60	1,136	-68.571%
2025-10-03	7.0600	7.2000	6.5000	6.6200	-1.780%	54	1,135	-63.444%
2025-10-02	6.9500	6.9500	6.7400	6.7400	-1.028%	8	1,112	-64.095%
2025-10-01	7.0600	7.0600	6.8000	6.8100	-2.014%	51	1,112	-64.464%
2025-09-30	7.0300	7.0300	6.7100	6.9500	-9.740%	32	1,137	-65.180%
2025-09-29	8.3000	8.3000	7.7000	7.7000	-3.750%	207	1,115	-68.571%
2025-09-25	7.8000	8.0000	7.7500	8.0000	-5.882%	213	1,300	-69.750%
2025-09-24	8.6500	8.7800	8.5000	8.5000	-5.028%	45	1,107	-71.529%
2025-09-23	9.1200	9.2500	8.8500	8.9500	-3.763%	14	1,076	-72.961%
2025-09-22	8.9500	9.4500	8.9500	9.3000	+3.333%	113	1,073	-73.978%
2025-09-19	8.6700	9.1500	8.5000	9.0000	+10.837%	63	973	-73.111%
2025-09-18	7.6200	8.2500	7.6200	8.1200	+7.550%	32	976	-70.197%
2025-09-17	7.5000	7.5500	7.4500	7.5500	-1.307%	12	984	-67.947%
2025-09-16	7.3900	7.6500	7.1600	7.6500	0.000%	29	981	-68.366%
2025-09-15	7.3500	7.9000	7.2500	7.6500	+10.870%	358	981	-68.366%
2025-09-12	6.6500	6.9100	6.6400	6.9000	+0.291%	17	865	-64.928%
2025-09-11	6.5800	6.9600	6.5800	6.8800	+8.006%	60	871	-64.826%
2025-09-10	6.7300	7.1000	6.3000	6.3700	-3.191%	130	857	-62.009%
2025-09-09	6.7100	6.7100	6.5800	6.5800	-2.083%	2	778	-63.222%
2025-09-08	6.4500	6.7500	6.4500	6.7200	+12.375%	8	778	-63.988%
2025-09-05	6.6800	6.6800	5.8500	5.9800	-8.282%	248	774	-59.532%
2025-09-04	6.2000	6.5200	5.9500	6.5200	+6.885%	60	743	-62.883%
2025-09-03	6.2000	6.3000	6.1000	6.1000	-4.688%	15	695	-60.328%
2025-09-02	6.5500	6.5500	6.4000	6.4000	-5.465%	6	688	-62.188%
2025-08-29	7.2500	7.2500	6.6000	6.7700	-3.972%	151	655	-64.254%
2025-08-28	6.7000	7.0700	6.7000	7.0500	+9.302%	11	655	-65.674%
2025-08-27	6.7000	6.7500	6.3500	6.4500	-9.790%	8	661	-62.481%
2025-08-26	7.1100	7.3600	7.1100	7.1500	-0.970%	136	657	-66.154%
2025-08-25	6.3800	7.2200	6.3800	7.2200	+14.422%	103	698	-66.482%
2025-08-22	5.8000	6.4000	5.8000	6.3100	+23.483%	38	684	-61.648%
2025-08-21	4.9000	5.2100	4.9000	5.1100	+14.831%	4	666	-52.642%
2025-08-20	4.3000	4.4500	4.2500	4.4500	-12.745%	95	663	-45.618%
2025-08-19	5.5800	5.5800	4.9000	5.1000	-7.273%	12	678	-52.549%
2025-08-18	5.3000	5.5100	5.2500	5.5000	+3.383%	22	687	-56.000%
2025-08-15	5.0000	5.3500	5.0000	5.3200	+4.724%	7	680	-54.511%
2025-08-14	5.0800	5.0800	5.0800	5.0800	-0.781%	5	678	-52.362%
2025-08-13	5.5000	5.5000	5.1200	5.1200	-2.103%	70	683	-52.734%
2025-08-12	5.0000	5.2300	5.0000	5.2300	+11.277%	136	684	-53.728%
2025-08-11	4.5500	4.9500	4.5500	4.7000	+4.444%	24	609	-48.511%
2025-08-08	4.4800	4.5000	4.4800	4.5000	+0.897%	2	587	-46.222%
2025-08-07	4.4600	4.4600	4.4600	4.4600	+6.190%	28	586	-45.740%
2025-08-06	4.1500	4.2500	4.1500	4.2000	-1.869%	6	585	-42.381%
2025-08-05	4.2800	4.2800	4.2800	4.2800	-2.283%	1	585	-43.458%
2025-08-04	4.0700	4.3800	4.0700	4.3800	+4.286%	40	586	-44.749%
2025-08-01	4.4500	4.4500	4.0000	4.2000	-12.863%	26	582	-42.381%
2025-07-31	5.1000	5.5500	4.8200	4.8200	+9.545%	46	580	-49.793%
2025-07-30	4.3500	4.5000	4.3500	4.4000	-6.383%	20	566	-45.000%
2025-07-29	5.7500	5.9100	4.7000	4.7000	+14.914%	294	562	-48.511%
2025-07-28	4.2000	4.2000	4.0500	4.0900	-5.977%	9	301	-40.831%
2025-07-25	4.3500	4.4500	4.3500	4.3500	+3.571%	7	301	-44.368%
2025-07-23	4.2000	4.2000	4.2000	4.2000	+2.941%	1	296	-42.381%
2025-07-22	3.9500	4.0800	3.7400	4.0800	-5.116%	45	295	-40.686%
2025-07-21	4.5000	4.5500	4.3000	4.3000	-4.232%	5	271	-43.721%
2025-07-18	4.4600	4.4900	4.4600	4.4900	-4.873%	37	273	-46.102%
2025-07-17	4.5500	4.7200	4.5500	4.7200	+6.067%	6	273	-48.729%
2025-07-16	4.4200	4.4700	4.4200	4.4500	+3.009%	8	272	-45.618%
2025-07-15	4.3200	4.3200	4.3200	4.3200	-3.571%	1	270	-43.981%
2025-07-14	4.2000	4.4800	4.2000	4.4800	-8.571%	20	269	-45.982%
2025-07-11	4.5000	4.9000	4.5000	4.9000	+12.128%	26	250	-50.612%
2025-07-10	4.3000	4.4200	4.2200	4.3700	+5.301%	254	240	-44.622%
2025-07-09	3.8000	4.3800	3.8000	4.1500	0.000%	92	0	-41.687%

.dark-mode .bxV5VD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bxV5VD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217C37SOFI Dec 17 2027 37.00 Call (SOFI271217C00037000)option OPRA

SOFI20271217C37
SOFI Dec 17 2027 37.00 Call (SOFI271217C00037000)
option OPRA