Dark

SOFI20271217C42
SOFI Dec 17 2027 42.00 Call (SOFI271217C00042000)
option OPRA

EOD

Aug 20, 2026

1.16-4.918%(-0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2100	1.2100	1.1600	1.1600	-4.918%	7	1,264	0.000%
2026-08-18	1.2200	1.2200	1.2200	1.2200	-13.475%	10	1,268	-4.918%
2026-08-17	1.4100	1.4100	1.4100	1.4100	-2.759%	3	1,258	-17.730%
2026-08-13	1.3300	1.4500	1.3300	1.4500	+9.023%	12	1,261	-20.000%
2026-08-11	1.3800	1.3800	1.3300	1.3300	-7.639%	4	1,261	-12.782%
2026-08-06	1.5000	1.5000	1.3800	1.4400	-6.494%	31	1,259	-19.444%
2026-08-04	1.5400	1.5400	1.5400	1.5400	+3.356%	1	1,229	-24.675%
2026-08-03	1.2800	1.4900	1.2800	1.4900	+26.271%	43	1,229	-22.148%
2026-07-31	1.1800	1.1800	1.1800	1.1800	+8.257%	4	1,195	-1.695%
2026-07-29	1.0500	1.3300	1.0500	1.0900	-22.695%	120	1,191	+6.422%
2026-07-28	1.2900	1.4100	1.2900	1.4100	-7.843%	19	1,108	-17.730%
2026-07-27	1.5300	1.5300	1.5300	1.5300	-19.474%	45	1,093	-24.183%
2026-07-13	1.9800	1.9800	1.9000	1.9000	+1.604%	4	1,082	-38.947%
2026-07-10	2.2300	2.2500	1.8700	1.8700	+8.092%	20	1,082	-37.968%
2026-07-08	1.7300	1.7300	1.7300	1.7300	-16.019%	1	1,085	-32.948%
2026-07-06	2.0200	2.1500	2.0200	2.0600	+5.102%	7	1,085	-43.689%
2026-07-01	1.9600	1.9600	1.9600	1.9600	-1.010%	25	1,080	-40.816%
2026-06-30	1.9800	1.9800	1.9800	1.9800	+18.563%	1	1,080	-41.414%
2026-06-25	1.6700	1.6700	1.6700	1.6700	-15.657%	3	1,079	-30.539%
2026-06-23	1.9800	1.9800	1.9800	1.9800	0.000%	137	1,079	-41.414%
2026-06-18	1.9300	2.0000	1.9300	1.9800	-12.000%	116	1,154	-41.414%
2026-06-17	2.2100	2.2500	2.2000	2.2500	+17.188%	68	1,154	-48.444%
2026-06-16	1.9200	1.9200	1.9200	1.9200	+3.226%	1	1,154	-39.583%
2026-06-15	1.9800	1.9800	1.8600	1.8600	+6.897%	4	1,152	-37.634%
2026-06-12	1.7400	1.7400	1.7400	1.7400	+8.750%	5	1,152	-33.333%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-3.030%	11	1,152	-27.500%
2026-06-10	1.6500	1.6900	1.6500	1.6500	+5.096%	27	1,132	-29.697%
2026-06-09	1.6500	1.6500	1.5700	1.5700	-12.778%	17	1,106	-26.115%
2026-06-08	1.8000	1.8000	1.8000	1.8000	-9.091%	4	1,116	-35.556%
2026-06-04	1.9800	1.9800	1.9800	1.9800	+4.211%	2	1,115	-41.414%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-13.636%	30	1,113	-38.947%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+0.917%	31	1,083	-47.273%
2026-05-29	2.1900	2.2300	2.1800	2.1800	+17.838%	31	1,114	-46.789%
2026-05-28	1.8500	1.8500	1.8500	1.8500	+31.206%	12	1,107	-37.297%
2026-05-19	1.4100	1.4100	1.4100	1.4100	-2.083%	1	1,095	-17.730%
2026-05-18	1.5000	1.5000	1.4400	1.4400	+1.408%	4	1,093	-19.444%
2026-05-14	1.4200	1.4200	1.4200	1.4200	+0.709%	134	1,093	-18.310%
2026-05-13	1.4100	1.4100	1.4100	1.4100	-2.759%	1	1,094	-17.730%
2026-05-12	1.4700	1.4800	1.4500	1.4500	+7.407%	122	1,094	-20.000%
2026-05-08	1.3700	1.3700	1.3500	1.3500	-10.000%	6	1,094	-14.074%
2026-05-06	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,088	-22.667%
2026-05-05	1.4800	1.4800	1.4800	1.4800	-2.632%	17	1,088	-21.622%
2026-05-04	1.6100	1.6100	1.5200	1.5200	+7.801%	112	1,088	-23.684%
2026-04-30	1.6000	1.6000	1.4100	1.4100	-9.032%	12	1,058	-17.730%
2026-04-29	1.5000	1.5600	1.5000	1.5500	-27.230%	8	1,052	-25.161%
2026-04-27	2.1300	2.1300	2.1300	2.1300	+2.899%	5	1,052	-45.540%
2026-04-24	2.0500	2.0700	2.0500	2.0700	+3.500%	58	1,057	-43.961%
2026-04-23	2.1400	2.1400	2.0000	2.0000	-16.318%	52	1,057	-42.000%
2026-04-17	2.5100	2.5100	2.3900	2.3900	+3.913%	10	1,057	-51.464%
2026-04-16	2.1900	2.3000	2.1900	2.3000	+9.524%	15	1,052	-49.565%
2026-04-15	2.0000	2.1000	2.0000	2.1000	+30.435%	16	1,044	-44.762%
2026-04-13	1.6000	1.6100	1.6000	1.6100	+8.784%	136	1,042	-27.950%
2026-04-09	1.5100	1.5100	1.4800	1.4800	-2.632%	7	937	-21.622%
2026-04-08	1.7500	1.8200	1.5200	1.5200	+2.013%	55	937	-23.684%
2026-03-31	1.4900	1.4900	1.4900	1.4900	+7.971%	3	888	-22.148%
2026-03-30	1.3800	1.3800	1.3800	1.3800	-4.828%	10	891	-15.942%
2026-03-27	1.4700	1.4700	1.4500	1.4500	-6.452%	2	901	-20.000%
2026-03-26	1.6000	1.6000	1.5500	1.5500	-12.921%	11	901	-25.161%
2026-03-25	1.7800	1.7800	1.7800	1.7800	-1.111%	15	911	-34.831%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+0.559%	1	926	-35.556%
2026-03-20	1.7900	1.7900	1.7900	1.7900	-10.500%	1	925	-35.196%
2026-03-17	2.0000	2.0300	1.8000	2.0000	-4.762%	343	924	-42.000%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-9.483%	1	791	-44.762%
2026-03-10	2.3000	2.3200	2.3000	2.3200	-2.929%	5	791	-50.000%
2026-03-09	2.4600	2.4600	2.3900	2.3900	-8.077%	3	787	-51.464%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+1.167%	4	790	-55.385%
2026-03-04	2.5700	2.5700	2.5700	2.5700	+6.198%	1	786	-54.864%
2026-03-02	2.2100	2.4200	2.1600	2.4200	+10.000%	4	785	-52.066%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-16.981%	1	787	-47.273%
2026-02-25	2.6300	2.6500	2.6300	2.6500	+8.607%	2	787	-56.226%
2026-02-24	2.3400	2.4400	2.3400	2.4400	+5.628%	7	787	-52.459%
2026-02-23	2.4200	2.4200	2.2100	2.3100	-6.478%	152	780	-49.784%
2026-02-20	2.4400	2.5000	2.4400	2.4700	-5.000%	16	680	-53.036%
2026-02-19	2.5500	2.6000	2.5500	2.6000	-4.412%	6	679	-55.385%
2026-02-17	2.7200	2.7200	2.7200	2.7200	-0.730%	2	679	-57.353%
2026-02-13	2.7000	2.8500	2.7000	2.7400	-3.860%	14	672	-57.664%
2026-02-12	2.8800	2.8800	2.6500	2.8500	-5.000%	8	672	-59.298%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-14.286%	11	675	-61.333%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+6.061%	6	674	-66.857%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+7.143%	13	674	-64.848%
2026-02-06	3.0800	3.0800	3.0800	3.0800	+8.070%	50	674	-62.338%
2026-02-05	3.0900	3.0900	2.8500	2.8500	-12.037%	224	724	-59.298%
2026-02-04	3.5500	3.5500	2.9200	3.2400	-2.994%	8	947	-64.198%
2026-02-03	3.4000	3.4000	3.3400	3.3400	-8.242%	241	951	-65.269%
2026-01-30	4.4000	4.4000	3.6400	3.6400	-23.849%	205	1,175	-68.132%
2026-01-29	4.7800	4.7800	4.7800	4.7800	-4.781%	2	1,373	-75.732%
2026-01-28	5.0200	5.0200	5.0200	5.0200	-3.831%	1	1,373	-76.892%
2026-01-27	5.2200	5.2200	5.2200	5.2200	-1.509%	4	1,372	-77.778%
2026-01-26	5.2700	5.3000	5.2700	5.3000	+0.952%	28	1,368	-78.113%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-3.670%	2	1,367	-77.905%
2026-01-22	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,367	-78.716%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-7.018%	2	1,368	-78.113%
2026-01-20	5.5000	5.8000	5.3500	5.7000	-6.557%	45	1,368	-79.649%
2026-01-14	6.1000	6.1000	6.1000	6.1000	+3.041%	1	1,368	-80.984%
2026-01-13	5.9200	5.9200	5.9200	5.9200	-6.477%	10	1,369	-80.405%
2026-01-09	6.3700	6.3800	6.3300	6.3300	+5.500%	11	1,359	-81.675%
2026-01-07	5.9500	6.0000	5.9200	6.0000	-3.692%	6	1,349	-80.667%
2026-01-06	6.0500	6.2400	5.7000	6.2300	-12.867%	29	1,344	-81.380%
2026-01-05	6.6500	7.1500	6.6500	7.1500	+26.549%	6	1,335	-83.776%
2025-12-31	5.7500	5.7500	5.6500	5.6500	-7.377%	7	1,335	-79.469%
2025-12-30	6.1000	6.1000	6.1000	6.1000	+0.660%	1	1,335	-80.984%
2025-12-29	6.3000	6.3000	6.0600	6.0600	-3.040%	122	1,335	-80.858%
2025-12-24	6.2500	6.2500	6.2500	6.2500	-3.251%	199	1,044	-81.440%
2025-12-23	6.3000	6.4600	6.1400	6.4600	0.000%	8	1,044	-82.043%
2025-12-19	6.2700	6.6400	6.2400	6.4600	+2.215%	10	1,052	-82.043%
2025-12-18	6.3200	6.3200	6.3200	6.3200	-0.940%	2	1,044	-81.646%
2025-12-15	6.8500	6.8500	6.3800	6.3800	-8.857%	2	1,046	-81.818%
2025-12-10	7.2400	7.2400	7.0000	7.0000	+1.302%	6	1,045	-83.429%
2025-12-09	7.1500	7.1500	6.9100	6.9100	-10.143%	70	1,039	-83.213%
2025-12-08	7.6800	7.6900	7.6800	7.6900	-4.234%	2	1,039	-84.915%
2025-12-05	7.5000	8.0300	7.2000	8.0300	-4.518%	9	1,041	-85.554%
2025-11-28	8.4100	8.4100	8.4100	8.4100	+11.243%	1	1,036	-86.207%
2025-11-25	7.4300	7.5600	7.4300	7.5600	+7.539%	100	1,037	-84.656%
2025-11-24	7.0300	7.0300	7.0300	7.0300	+17.167%	50	1,037	-83.499%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-9.639%	13	1,037	-80.667%
2025-11-20	8.0700	8.0700	6.6400	6.6400	-9.660%	353	1,050	-82.530%
2025-11-19	7.4000	7.6500	7.3000	7.3500	-4.421%	8	1,047	-84.218%
2025-11-18	7.4200	7.8100	7.4000	7.6900	+0.392%	153	1,050	-84.915%
2025-11-17	8.1500	8.2000	7.6600	7.6600	-10.930%	252	1,052	-84.856%
2025-11-14	8.1600	8.8200	8.1600	8.6000	+0.585%	56	1,022	-86.512%
2025-11-13	9.6000	9.6000	8.5500	8.5500	-15.094%	102	972	-86.433%
2025-11-12	10.0000	10.5800	9.9000	10.0700	+11.889%	49	1,022	-88.481%
2025-11-11	9.0000	9.0000	9.0000	9.0000	-2.913%	1	1,003	-87.111%
2025-11-10	9.1500	9.2700	9.1500	9.2700	+17.045%	8	1,003	-87.487%
2025-11-07	7.5500	7.9200	7.0000	7.9200	+2.194%	61	1,007	-85.354%
2025-11-06	8.7000	8.7000	7.7500	7.7500	-13.889%	5	988	-85.032%
2025-11-05	9.0000	9.0000	9.0000	9.0000	0.000%	1	992	-87.111%
2025-11-04	9.2000	9.3900	9.0000	9.0000	-0.332%	20	992	-87.111%
2025-11-03	8.7600	9.0300	8.7600	9.0300	+10.391%	18	991	-87.154%
2025-10-31	8.2500	8.7000	7.9500	8.1800	-3.765%	30	991	-85.819%
2025-10-30	8.6000	8.7100	8.4900	8.5000	-10.995%	7	991	-86.353%
2025-10-29	9.6000	9.6000	9.2100	9.5500	+2.578%	23	991	-87.853%
2025-10-28	9.0000	9.8500	8.0800	9.3100	+4.022%	141	998	-87.540%
2025-10-27	8.8000	8.9500	8.6500	8.9500	+5.917%	45	902	-87.039%
2025-10-24	7.9600	8.5200	7.9600	8.4500	+16.552%	25	902	-86.272%
2025-10-22	7.4000	7.4200	7.2400	7.2500	-3.974%	9	883	-84.000%
2025-10-21	7.6500	8.5000	7.5500	7.5500	+7.857%	87	882	-84.636%
2025-10-20	7.8500	7.8500	7.0000	7.0000	-2.098%	142	932	-83.429%
2025-10-17	7.2100	7.4000	6.8500	7.1500	0.000%	36	810	-83.776%
2025-10-16	7.8000	7.8000	7.1000	7.1500	-7.143%	87	784	-83.776%
2025-10-14	6.8000	7.8500	6.8000	7.7000	+4.762%	8	756	-84.935%
2025-10-13	7.2800	7.3500	7.2200	7.3500	+5.000%	41	756	-84.218%
2025-10-10	8.3000	8.3500	6.9300	7.0000	-8.257%	20	752	-83.429%
2025-10-09	7.4400	7.6300	7.4400	7.6300	+2.416%	102	748	-84.797%
2025-10-08	7.3500	7.6800	7.2900	7.4500	+1.361%	26	781	-84.430%
2025-10-07	6.9200	7.8000	6.8100	7.3500	+13.953%	223	785	-84.218%
2025-10-06	5.9000	6.6700	5.9000	6.4500	+16.216%	99	630	-82.016%
2025-10-03	5.6500	5.6500	5.3000	5.5500	-8.264%	39	606	-79.099%
2025-10-02	6.0000	6.0500	5.7500	6.0500	0.000%	367	582	-80.826%
2025-10-01	6.4500	6.6000	6.0500	6.0500	+1.681%	22	311	-80.826%
2025-09-30	6.4000	6.4000	5.7500	5.9500	-10.526%	121	300	-80.504%
2025-09-29	6.6000	6.6500	6.5500	6.6500	-3.623%	27	186	-82.556%
2025-09-26	6.9600	6.9600	6.8000	6.9000	-3.497%	55	186	-83.188%
2025-09-25	7.0500	7.3300	7.0500	7.1500	0.000%	143	0	-83.776%

.dark-mode .HqZffd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqZffd{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217C42SOFI Dec 17 2027 42.00 Call (SOFI271217C00042000)option OPRA

SOFI20271217C42
SOFI Dec 17 2027 42.00 Call (SOFI271217C00042000)
option OPRA