Dark

SOFI20271217C45
SOFI Dec 17 2027 45.00 Call (SOFI271217C00045000)
option OPRA

EOD

Jul 9, 2026

1.80+16.129%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.6600	1.8000	1.6600	1.8000	+16.129%	4	9,255	0.000%
2026-07-08	1.5600	1.5800	1.5500	1.5500	-6.061%	22	9,251	+16.129%
2026-07-07	1.9500	1.9500	1.6500	1.6500	-10.811%	112	9,248	+9.091%
2026-07-01	1.5400	1.8700	1.5400	1.8500	+6.322%	13	9,345	-2.703%
2026-06-30	1.8300	1.8300	1.7400	1.7400	-4.396%	5	9,344	+3.448%
2026-06-24	1.8200	1.8200	1.8200	1.8200	+7.059%	1	9,344	-1.099%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-4.494%	1	9,344	+5.882%
2026-06-18	1.7700	1.8500	1.7400	1.7800	+2.299%	55	9,312	+1.124%
2026-06-17	2.0000	2.0100	1.7400	1.7400	-5.435%	35	9,312	+3.448%
2026-06-16	1.8000	1.9000	1.8000	1.8400	+5.143%	109	9,312	-2.174%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+10.759%	1	9,302	+2.857%
2026-06-12	1.6500	1.6500	1.5700	1.5800	+3.268%	114	9,302	+13.924%
2026-06-11	1.5300	1.5300	1.5300	1.5300	+2.000%	20	9,302	+17.647%
2026-06-10	1.5300	1.5300	1.5000	1.5000	-8.537%	20	9,282	+20.000%
2026-06-08	1.6300	1.6400	1.6300	1.6400	+9.333%	11	9,282	+9.756%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-14.773%	4	9,291	+20.000%
2026-06-04	1.7600	1.7600	1.7600	1.7600	+7.317%	2	9,291	+2.273%
2026-06-03	1.7000	1.7000	1.6400	1.6400	-11.351%	13	9,289	+9.756%
2026-06-02	2.0000	2.0500	1.8500	1.8500	-13.953%	10	9,300	-2.703%
2026-06-01	2.1300	2.1500	2.1300	2.1500	+10.825%	11	9,298	-16.279%
2026-05-29	1.6200	1.9900	1.6200	1.9400	+31.973%	236	9,287	-7.216%
2026-05-28	1.4000	1.4700	1.4000	1.4700	0.000%	6	9,272	+22.449%
2026-05-27	1.5300	1.5300	1.4600	1.4700	+4.255%	24	9,270	+22.449%
2026-05-26	1.4000	1.4100	1.4000	1.4100	+8.462%	3	9,277	+27.660%
2026-05-21	1.2900	1.3000	1.2900	1.3000	0.000%	32	9,277	+38.462%
2026-05-20	1.2700	1.3000	1.2700	1.3000	+2.362%	27	9,277	+38.462%
2026-05-19	1.2000	1.2700	1.2000	1.2700	0.000%	56	9,250	+41.732%
2026-05-18	1.3700	1.3700	1.2700	1.2700	-1.550%	7	9,250	+41.732%
2026-05-15	1.2700	1.3000	1.2700	1.2900	-1.527%	3	9,250	+39.535%
2026-05-14	1.2900	1.3100	1.2900	1.3100	+7.377%	151	9,275	+37.405%
2026-05-13	1.2200	1.2300	1.2200	1.2200	-7.576%	14	9,124	+47.541%
2026-05-12	1.3200	1.3200	1.3200	1.3200	+3.125%	1	9,124	+36.364%
2026-05-11	1.2300	1.2900	1.2300	1.2800	+4.918%	440	9,124	+40.625%
2026-05-08	1.2300	1.2400	1.1700	1.2200	-3.175%	2,522	9,129	+47.541%
2026-05-07	1.3200	1.4000	1.2300	1.2600	-5.263%	1,017	9,219	+42.857%
2026-05-06	1.3400	1.3400	1.3300	1.3300	+2.308%	2	9,716	+35.338%
2026-05-05	1.3200	1.3200	1.3000	1.3000	-10.959%	10	9,714	+38.462%
2026-05-04	1.4100	1.4600	1.3000	1.4600	-1.351%	23	9,714	+23.288%
2026-05-01	1.3600	1.4900	1.3600	1.4800	+9.630%	23	9,688	+21.622%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+4.651%	107	9,688	+33.333%
2026-04-29	1.3800	1.4000	1.2800	1.2900	-33.161%	1,039	9,608	+39.535%
2026-04-28	1.8600	1.9300	1.8600	1.9300	-2.030%	6	10,703	-6.736%
2026-04-27	1.9200	1.9700	1.9200	1.9700	+2.604%	1,001	10,699	-8.629%
2026-04-24	1.8500	1.9200	1.8500	1.9200	+9.714%	3	9,698	-6.250%
2026-04-23	1.9000	1.9000	1.7500	1.7500	-11.616%	3	9,698	+2.857%
2026-04-22	2.2000	2.2000	1.9800	1.9800	-1.000%	13	9,695	-9.091%
2026-04-21	2.0400	2.0400	2.0000	2.0000	-14.530%	5	9,687	-10.000%
2026-04-17	2.1600	2.3400	2.1600	2.3400	+14.146%	81	9,685	-23.077%
2026-04-16	2.2000	2.2000	1.8900	2.0500	+15.169%	4,222	9,685	-12.195%
2026-04-15	1.7600	1.7800	1.7600	1.7800	+7.229%	60	5,899	+1.124%
2026-04-14	1.6600	1.6600	1.6600	1.6600	+11.409%	10	5,874	+8.434%
2026-04-13	1.4900	1.4900	1.4900	1.4900	+15.504%	3	5,874	+20.805%
2026-04-10	1.3100	1.3100	1.2900	1.2900	-2.273%	21	5,877	+39.535%
2026-04-09	1.3000	1.3200	1.3000	1.3200	-2.222%	13	5,890	+36.364%
2026-04-08	1.4300	1.4300	1.3500	1.3500	+2.273%	22	5,890	+33.333%
2026-04-07	1.3200	1.3200	1.3100	1.3200	+4.762%	231	5,875	+36.364%
2026-04-01	1.2300	1.3000	1.2300	1.2600	-1.563%	8	5,875	+42.857%
2026-03-27	1.2700	1.3100	1.2700	1.2800	-11.111%	12	5,873	+40.625%
2026-03-26	1.4500	1.4500	1.3800	1.4400	-4.000%	16	5,884	+25.000%
2026-03-25	1.5300	1.5500	1.5000	1.5000	-3.226%	68	5,870	+20.000%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-3.125%	1	5,936	+16.129%
2026-03-20	1.5900	1.6500	1.5900	1.6000	-1.235%	3,008	5,936	+12.500%
2026-03-19	1.6300	1.6300	1.6100	1.6200	-10.989%	133	5,937	+11.111%
2026-03-18	1.8200	1.8200	1.8200	1.8200	+12.346%	1	5,969	-1.099%
2026-03-17	1.7200	1.7200	1.5400	1.6200	-14.737%	102	5,968	+11.111%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-4.040%	1	5,868	-5.263%
2026-03-13	2.0000	2.0000	1.9800	1.9800	-0.503%	2	5,868	-9.091%
2026-03-12	2.0600	2.0600	1.9900	1.9900	-2.927%	930	5,867	-9.548%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	6,136	-12.195%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-4.110%	1	6,136	-14.286%
2026-03-09	2.0800	2.1900	2.0600	2.1900	-0.905%	33	6,136	-17.808%
2026-03-06	2.2100	2.2100	2.2100	2.2100	-1.778%	50	6,137	-18.552%
2026-03-04	2.2500	2.2500	2.2500	2.2500	0.000%	2,500	6,088	-20.000%
2026-03-03	2.0500	2.3000	2.0500	2.2500	+12.500%	8	3,591	-20.000%
2026-03-02	1.8800	2.0800	1.8800	2.0000	+3.627%	45	3,591	-10.000%
2026-02-27	1.8700	1.9400	1.8700	1.9300	-17.872%	103	3,592	-6.736%
2026-02-26	2.3900	2.3900	2.3500	2.3500	-0.424%	3	3,489	-23.404%
2026-02-25	2.3600	2.3700	2.3600	2.3600	+11.848%	150	3,525	-23.729%
2026-02-24	2.1100	2.1100	2.1100	2.1100	-0.472%	4	3,525	-14.692%
2026-02-23	1.9700	2.1200	1.9700	2.1200	-7.826%	46	3,521	-15.094%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-6.122%	1	3,525	-21.739%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-14.035%	1	3,526	-26.531%
2026-02-11	2.8500	2.8500	2.6500	2.8500	-5.941%	24	3,526	-36.842%
2026-02-09	2.9000	3.0700	2.9000	3.0300	+4.844%	118	3,525	-40.594%
2026-02-06	2.8000	2.9800	2.8000	2.8900	+15.600%	30	3,408	-37.716%
2026-02-05	2.6800	2.6800	2.5000	2.5000	-12.587%	12	3,404	-28.000%
2026-02-04	3.0500	3.0500	2.7200	2.8600	-2.721%	61	3,399	-37.063%
2026-02-03	3.0000	3.0000	2.9400	2.9400	-12.239%	502	3,366	-38.776%
2026-02-02	3.3500	3.4200	3.2800	3.3500	-2.047%	667	2,866	-46.269%
2026-01-30	3.5300	3.5400	3.4200	3.4200	-25.652%	1,014	2,233	-47.368%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-0.648%	2	1,299	-60.870%
2026-01-27	4.7000	4.7000	4.6200	4.6300	-4.928%	1,013	1,299	-61.123%
2026-01-26	4.8700	4.8700	4.8700	4.8700	0.000%	1	311	-63.039%
2026-01-23	4.8700	4.8700	4.8700	4.8700	-2.600%	1	310	-63.039%
2026-01-22	5.0000	5.0000	4.9300	5.0000	+3.093%	4	311	-64.000%
2026-01-20	4.7500	4.8500	4.7500	4.8500	-9.346%	4	307	-62.887%
2026-01-15	5.3500	5.3500	5.3500	5.3500	-3.950%	8	303	-66.355%
2026-01-12	5.2700	5.5700	5.2000	5.5700	-8.539%	12	303	-67.684%
2026-01-09	6.0000	6.0900	6.0000	6.0900	+8.171%	11	292	-70.443%
2026-01-06	5.9700	5.9700	5.5300	5.6300	-10.635%	17	293	-68.028%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+20.000%	1	292	-71.429%
2026-01-02	5.2500	5.2500	5.2500	5.2500	-0.943%	1	292	-65.714%
2025-12-31	5.2800	5.3000	5.2500	5.3000	-3.636%	9	291	-66.038%
2025-12-30	5.5100	5.5100	5.5000	5.5000	-6.780%	26	291	-67.273%
2025-12-22	5.9000	5.9000	5.9000	5.9000	+2.253%	8	266	-69.492%
2025-12-19	5.8200	5.9500	5.7700	5.7700	+2.669%	48	266	-68.804%
2025-12-18	5.8200	5.8200	5.5800	5.6200	+6.038%	215	263	-67.972%
2025-12-17	5.7500	5.8200	5.2900	5.3000	-7.826%	18	90	-66.038%
2025-12-16	5.8600	5.8600	5.7500	5.7500	-3.361%	3	79	-68.696%
2025-12-15	5.9800	6.1000	5.9300	5.9500	-9.299%	20	78	-69.748%
2025-12-12	6.2000	6.6500	6.2000	6.5600	-1.205%	9	77	-72.561%
2025-12-10	6.4500	6.6400	6.4500	6.6400	+0.606%	2	72	-72.892%
2025-12-09	6.6000	6.6000	6.6000	6.6000	-6.117%	1	72	-72.727%
2025-12-08	7.0300	7.0300	7.0300	7.0300	-2.766%	1	71	-74.395%
2025-12-05	7.3500	7.6500	7.2300	7.2300	-9.057%	20	71	-75.104%
2025-12-04	8.1500	8.1500	7.6000	7.9500	-3.049%	12	81	-77.358%
2025-12-03	7.9000	8.2000	7.9000	8.2000	-0.485%	21	74	-78.049%
2025-12-02	8.2400	8.2400	8.2400	8.2400	-1.317%	1	90	-78.155%
2025-12-01	7.5900	8.3500	7.5900	8.3500	+8.442%	4	89	-78.443%
2025-11-26	7.6900	7.7000	7.6900	7.7000	+38.739%	2	87	-76.623%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-16.036%	20	87	-67.568%
2025-11-19	6.6100	6.6100	6.6100	6.6100	-6.241%	1	67	-72.769%
2025-11-18	7.0500	7.0500	6.8700	7.0500	-0.983%	6	66	-74.468%
2025-11-17	7.3700	7.3700	7.1200	7.1200	-12.638%	41	62	-74.719%
2025-11-14	6.8300	8.1500	6.8300	8.1500	-1.807%	3	21	-77.914%
2025-11-13	8.6900	8.6900	8.3000	8.3000	-2.810%	7	22	-78.313%
2025-11-11	8.5400	8.5400	8.5400	8.5400	+7.965%	1	15	-78.923%
2025-11-10	8.2500	8.2500	7.9100	7.9100	+13.000%	8	15	-77.244%
2025-11-07	6.6500	7.3000	6.6500	7.0000	-15.152%	5	8	-74.286%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+0.733%	2	5	-78.182%
2025-11-03	8.1400	8.1900	8.1400	8.1900	0.000%	3	0	-78.022%

.dark-mode .yFn9XR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFn9XR{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217C45SOFI Dec 17 2027 45.00 Call (SOFI271217C00045000)option OPRA

SOFI20271217C45
SOFI Dec 17 2027 45.00 Call (SOFI271217C00045000)
option OPRA