Dark

SOFI20271217C47
SOFI Dec 17 2027 47.00 Call (SOFI271217C00047000)
option OPRA

EOD

Jul 8, 2026

1.47-8.125%(-0.13)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4500	1.4700	1.4300	1.4700	-8.125%	23	3,038	0.000%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-8.571%	2	3,036	-8.125%
2026-07-06	1.7000	1.7500	1.7000	1.7500	+2.941%	13	3,034	-16.000%
2026-07-02	1.7500	1.7500	1.5200	1.7000	0.000%	6	3,041	-13.529%
2026-07-01	1.6900	1.7400	1.6500	1.7000	+3.030%	15	3,041	-13.529%
2026-06-30	1.7100	1.7100	1.6000	1.6500	0.000%	34	3,034	-10.909%
2026-06-29	1.6200	1.6800	1.6200	1.6500	+3.774%	17	3,010	-10.909%
2026-06-26	1.5300	1.6000	1.5300	1.5900	+1.923%	8	3,014	-7.547%
2026-06-25	1.6000	1.6000	1.5600	1.5600	-1.887%	35	3,017	-5.769%
2026-06-24	1.5700	1.8100	1.5700	1.5900	+0.633%	46	3,017	-7.547%
2026-06-23	1.5500	1.6700	1.5500	1.5800	-4.819%	45	3,000	-6.962%
2026-06-22	1.7000	1.7000	1.5000	1.6600	-1.190%	35	2,995	-11.446%
2026-06-18	1.5500	1.7000	1.5500	1.6800	+3.067%	182	2,898	-12.500%
2026-06-17	1.8200	1.8600	1.6300	1.6300	-6.322%	58	2,898	-9.816%
2026-06-16	1.5600	1.8000	1.5600	1.7400	+2.353%	31	2,898	-15.517%
2026-06-15	1.5200	1.7000	1.5200	1.7000	+17.241%	7	2,849	-13.529%
2026-06-12	1.4500	1.5000	1.4400	1.4500	+3.571%	59	2,849	+1.379%
2026-06-11	1.3700	1.4000	1.3700	1.4000	-6.040%	7	2,849	+5.000%
2026-06-10	1.5500	1.5500	1.4900	1.4900	+2.055%	27	2,842	-1.342%
2026-06-09	1.4600	1.4600	1.4600	1.4600	-0.680%	1	2,832	+0.685%
2026-06-08	1.3600	1.5500	1.3600	1.4700	-2.000%	8	2,831	0.000%
2026-06-05	1.6000	1.6000	1.4400	1.5000	-10.180%	16	2,832	-2.000%
2026-06-04	1.5900	1.6700	1.5900	1.6700	+5.031%	18	2,837	-11.976%
2026-06-03	1.7000	1.7000	1.5500	1.5900	-9.659%	21	2,827	-7.547%
2026-06-02	1.9100	1.9100	1.7300	1.7600	-13.300%	46	2,823	-16.477%
2026-06-01	2.0000	2.0400	1.9800	2.0300	+6.283%	37	2,813	-27.586%
2026-05-29	1.8300	2.0000	1.7500	1.9100	+22.436%	116	2,804	-23.037%
2026-05-28	1.4100	1.5700	1.4100	1.5600	+13.869%	4	2,780	-5.769%
2026-05-27	1.3900	1.4700	1.3700	1.3700	+0.735%	59	2,780	+7.299%
2026-05-26	1.3500	1.4400	1.2100	1.3600	+12.397%	39	2,729	+8.088%
2026-05-22	1.2800	1.2800	1.1700	1.2100	0.000%	28	2,715	+21.488%
2026-05-21	1.2200	1.2200	1.2000	1.2100	-0.820%	5	2,715	+21.488%
2026-05-20	1.1400	1.2400	1.1400	1.2200	+1.667%	42	2,715	+20.492%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+20.000%	1	2,673	+22.500%
2026-05-18	1.2800	1.2800	1.0000	1.0000	-19.355%	4	2,673	+47.000%
2026-05-15	1.1600	1.2600	1.1600	1.2400	+3.333%	14	2,673	+18.548%
2026-05-14	1.1500	1.2000	1.1500	1.2000	+9.091%	27	2,671	+22.500%
2026-05-13	1.1400	1.2000	1.1000	1.1000	-5.172%	61	2,645	+33.636%
2026-05-12	1.2200	1.2300	1.1200	1.1600	-6.452%	129	2,645	+26.724%
2026-05-11	1.1800	1.2400	1.1800	1.2400	+8.772%	440	2,645	+18.548%
2026-05-08	1.2000	1.2000	1.1200	1.1400	-0.870%	111	2,536	+28.947%
2026-05-07	1.2000	1.2600	1.1100	1.1500	-8.730%	116	2,620	+27.826%
2026-05-06	1.2500	1.2700	1.1800	1.2600	+5.000%	23	2,723	+16.667%
2026-05-05	1.2600	1.2700	1.2000	1.2000	-6.250%	95	2,719	+22.500%
2026-05-04	1.2800	1.3200	1.2800	1.2800	+1.587%	110	2,674	+14.844%
2026-05-01	1.2500	1.2600	1.2500	1.2600	-10.000%	2	2,563	+16.667%
2026-04-30	1.2300	1.4000	1.2300	1.4000	+13.821%	26	2,563	+5.000%
2026-04-29	1.4100	1.4100	1.2200	1.2300	-31.667%	212	2,582	+19.512%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+2.273%	2	2,596	-18.333%
2026-04-24	1.7000	1.7600	1.7000	1.7600	+1.149%	4	2,596	-16.477%
2026-04-23	1.7400	1.8000	1.6300	1.7400	-7.937%	23	2,593	-15.517%
2026-04-22	1.8800	1.8900	1.8100	1.8900	+2.717%	221	2,597	-22.222%
2026-04-21	2.0000	2.0000	1.8400	1.8400	-0.541%	34	2,687	-20.109%
2026-04-20	1.9500	1.9500	1.8500	1.8500	-5.128%	4	2,687	-20.541%
2026-04-17	1.9900	2.0500	1.9500	1.9500	+5.978%	18	2,686	-24.615%
2026-04-16	2.0400	2.0400	1.7800	1.8400	+8.235%	453	2,696	-20.109%
2026-04-15	1.6600	1.7200	1.6400	1.7000	+5.590%	21	2,688	-13.529%
2026-04-14	1.4500	1.6100	1.4200	1.6100	+25.781%	208	2,687	-8.696%
2026-04-13	1.1500	1.2800	1.1500	1.2800	+6.667%	147	2,697	+14.844%
2026-04-10	1.2100	1.2100	1.2000	1.2000	-1.639%	4	2,766	+22.500%
2026-04-09	1.1800	1.2200	1.1800	1.2200	-3.937%	2	2,764	+20.492%
2026-04-08	1.3400	1.3400	1.2600	1.2700	+3.252%	20	2,764	+15.748%
2026-04-07	1.2300	1.2300	1.2300	1.2300	-0.806%	8	2,780	+19.512%
2026-04-06	1.2100	1.2400	1.2100	1.2400	+14.815%	23	2,780	+18.548%
2026-04-02	1.1100	1.1100	1.0800	1.0800	-1.818%	3	2,758	+36.111%
2026-04-01	1.1600	1.1800	1.1000	1.1000	-10.569%	21	2,758	+33.636%
2026-03-31	1.1400	1.2300	1.1400	1.2300	+11.818%	9	2,738	+19.512%
2026-03-30	1.1500	1.2800	1.1000	1.1000	-7.563%	841	2,600	+33.636%
2026-03-27	1.2000	1.2000	1.1600	1.1900	-4.032%	68	2,701	+23.529%
2026-03-26	1.2800	1.2800	1.2400	1.2400	-22.013%	5	2,711	+18.548%
2026-03-25	1.4400	1.5900	1.3500	1.5900	+13.571%	227	2,707	-7.547%
2026-03-24	1.4100	1.4100	1.4000	1.4000	+0.719%	4	2,807	+5.000%
2026-03-23	1.4800	1.5100	1.3900	1.3900	-7.947%	20	2,806	+5.755%
2026-03-20	1.5900	1.5900	1.4200	1.5100	+0.667%	16	2,793	-2.649%
2026-03-19	1.5100	1.5100	1.5000	1.5000	-10.714%	13	2,790	-2.000%
2026-03-18	1.6800	1.6800	1.6800	1.6800	+4.348%	1	2,788	-12.500%
2026-03-17	1.6300	1.6300	1.5000	1.6100	-6.936%	188	2,787	-8.696%
2026-03-16	1.7300	1.7300	1.7300	1.7300	-4.420%	3	2,704	-15.029%
2026-03-12	1.9200	1.9200	1.8100	1.8100	-6.701%	162	2,702	-18.785%
2026-03-11	1.9600	1.9600	1.9400	1.9400	-2.513%	2	2,587	-24.227%
2026-03-10	1.9500	1.9900	1.9500	1.9900	-0.500%	2	2,587	-26.131%
2026-03-09	1.9500	2.0000	1.8900	2.0000	-4.762%	19	2,585	-26.500%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-2.326%	1	2,595	-30.000%
2026-03-05	2.1600	2.2900	2.1500	2.1500	-0.463%	5	2,594	-31.628%
2026-03-04	2.1200	2.1800	2.1200	2.1600	+1.887%	37	2,595	-31.944%
2026-03-03	1.9000	2.1200	1.9000	2.1200	+7.071%	173	2,561	-30.660%
2026-03-02	1.7900	1.9800	1.7900	1.9800	+9.392%	21	2,617	-25.758%
2026-02-27	1.8500	1.8800	1.8000	1.8100	-19.196%	10	2,612	-18.785%
2026-02-26	2.2400	2.3200	2.2100	2.2400	+0.448%	18	2,607	-34.375%
2026-02-25	2.2300	2.2300	2.2300	2.2300	+6.190%	1	2,619	-34.081%
2026-02-24	2.0200	2.1000	2.0200	2.1000	+6.599%	2	2,619	-30.000%
2026-02-23	1.8700	1.9700	1.8500	1.9700	+1.026%	107	2,619	-25.381%
2026-02-20	2.0700	2.0700	1.9500	1.9500	-9.302%	16	2,721	-24.615%
2026-02-19	2.2000	2.2000	2.1500	2.1500	-5.702%	4	2,722	-31.628%
2026-02-18	2.2500	2.3700	2.2500	2.2800	+8.571%	9	2,722	-35.526%
2026-02-17	2.2900	2.2900	2.1000	2.1000	-12.500%	103	2,725	-30.000%
2026-02-13	2.3000	2.4000	2.3000	2.4000	+4.348%	13	2,624	-38.750%
2026-02-12	2.3400	2.3700	2.3000	2.3000	-9.091%	46	2,624	-36.087%
2026-02-11	2.8000	2.8000	2.5000	2.5300	-9.319%	5	2,609	-41.897%
2026-02-10	2.8100	2.8100	2.7900	2.7900	-2.105%	5	2,610	-47.312%
2026-02-09	2.6800	3.0200	2.6800	2.8500	+6.742%	126	2,613	-48.421%
2026-02-06	2.4700	2.7500	2.4700	2.6700	+16.594%	35	2,616	-44.944%
2026-02-05	2.4300	2.4900	2.2900	2.2900	-14.870%	466	2,598	-35.808%
2026-02-04	2.7000	2.7000	2.6900	2.6900	-7.560%	7	2,506	-45.353%
2026-02-03	3.4800	3.4800	2.9000	2.9100	-7.619%	129	2,506	-49.485%
2026-02-02	3.0000	3.1500	3.0000	3.1500	-4.545%	7	2,404	-53.333%
2026-01-30	4.0700	4.0700	3.3000	3.3000	-19.512%	206	2,402	-55.455%
2026-01-29	3.9000	4.1500	3.8700	4.1000	-3.529%	11	2,489	-64.146%
2026-01-28	4.2500	4.2500	4.2500	4.2500	-3.409%	1	2,488	-65.412%
2026-01-27	4.4500	4.4500	4.4000	4.4000	-1.566%	4	2,487	-66.591%
2026-01-26	4.5000	4.5000	4.4500	4.4700	-1.758%	13	2,483	-67.114%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-3.191%	1	2,473	-67.692%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+9.302%	538	2,472	-68.723%
2026-01-21	4.6500	4.6500	4.2500	4.3000	-5.495%	66	2,722	-65.814%
2026-01-20	4.3500	4.8000	4.3500	4.5500	-6.186%	1,005	2,786	-67.692%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-9.346%	1	1,818	-69.691%
2026-01-15	5.1500	5.3500	5.1500	5.3500	+23.843%	3	1,818	-72.523%
2026-01-14	4.8000	4.8000	4.3200	4.3200	-10.000%	2	1,815	-65.972%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-7.514%	2	1,814	-69.375%
2026-01-12	4.8800	5.1900	4.8800	5.1900	-6.486%	6	1,812	-71.676%
2026-01-08	5.2000	5.6500	5.2000	5.5500	+6.119%	31	1,807	-73.514%
2026-01-07	5.1600	5.2300	5.1600	5.2300	-0.381%	4	1,802	-71.893%
2026-01-06	5.9500	5.9500	4.6000	5.2500	-15.323%	558	1,802	-72.000%
2026-01-05	5.7000	6.3500	5.7000	6.2000	+23.752%	158	1,654	-76.290%
2026-01-02	5.0100	5.0100	4.7300	5.0100	+3.299%	99	1,654	-70.659%
2025-12-31	5.1000	5.1000	4.7600	4.8500	-4.902%	33	1,543	-69.691%
2025-12-30	5.2000	5.2000	5.1000	5.1000	-2.111%	42	1,543	-71.176%
2025-12-29	5.3000	5.3000	5.2000	5.2100	-4.404%	72	1,501	-71.785%
2025-12-24	5.5000	5.5000	5.4500	5.4500	-0.909%	28	1,440	-73.028%
2025-12-23	5.6500	5.6500	5.5000	5.5000	-2.655%	178	1,440	-73.273%
2025-12-22	5.7500	5.7600	5.6500	5.6500	+0.893%	25	1,372	-73.982%
2025-12-19	5.6000	5.6000	5.6000	5.6000	+5.660%	1	1,367	-73.750%
2025-12-18	5.4600	5.4600	5.3000	5.3000	-5.357%	154	1,367	-72.264%
2025-12-17	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,297	-73.750%
2025-12-16	5.4800	5.8500	5.4000	5.4500	-0.547%	36	1,297	-73.028%
2025-12-15	5.8000	5.8000	5.4500	5.4800	-11.613%	108	1,284	-73.175%
2025-12-12	5.9700	6.3000	5.9700	6.2000	-0.800%	3	1,189	-76.290%
2025-12-11	6.0500	6.2500	6.0500	6.2500	-2.344%	11	1,187	-76.480%
2025-12-10	6.1300	6.4000	6.1300	6.4000	+2.400%	52	1,186	-77.031%
2025-12-09	6.5900	6.7000	6.2500	6.2500	-5.303%	5	1,159	-76.480%
2025-12-08	6.6500	6.6500	6.6000	6.6000	-4.348%	2	1,156	-77.727%
2025-12-05	6.7200	6.9000	6.7200	6.9000	-10.622%	27	1,154	-78.696%
2025-12-04	7.2000	7.7200	7.2000	7.7200	+5.753%	17	1,137	-80.959%
2025-12-03	7.6500	7.8000	7.3000	7.3000	-6.410%	65	1,135	-79.863%
2025-12-02	7.7000	8.1000	7.7000	7.8000	+4.000%	7	1,148	-81.154%
2025-12-01	7.5000	7.5000	7.5000	7.5000	-3.599%	10	1,142	-80.400%
2025-11-28	7.6800	7.7800	7.6800	7.7800	+7.015%	29	1,133	-81.105%
2025-11-26	7.2700	7.2700	7.2700	7.2700	+0.972%	11	1,158	-79.780%
2025-11-25	6.8000	7.2000	6.8000	7.2000	+12.500%	202	1,158	-79.583%
2025-11-24	6.7000	6.7000	6.3000	6.4000	+9.966%	90	958	-77.031%
2025-11-21	5.4500	5.9000	5.4500	5.8200	-4.590%	22	964	-74.742%
2025-11-20	6.9500	7.5400	5.9400	6.1000	-8.955%	99	944	-75.902%
2025-11-19	6.6500	6.8500	6.6500	6.7000	-0.741%	9	942	-78.060%
2025-11-18	6.7800	7.0000	6.3700	6.7500	-4.255%	187	938	-78.222%
2025-11-17	7.4000	7.5000	7.0000	7.0500	-7.237%	179	831	-79.149%
2025-11-14	6.8500	7.9000	6.8500	7.6000	+2.426%	223	745	-80.658%
2025-11-13	7.1200	8.2000	7.1200	7.4200	-17.556%	649	683	-80.189%
2025-11-12	9.3000	9.5600	8.7000	9.0000	+9.622%	6	396	-83.667%
2025-11-11	8.2100	8.2100	8.2100	8.2100	+2.625%	1	393	-82.095%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+19.225%	2	392	-81.625%
2025-11-07	6.3400	6.7100	6.3200	6.7100	-17.160%	93	390	-78.092%
2025-11-06	7.8900	8.1000	6.9500	8.1000	+0.372%	67	368	-81.852%
2025-11-05	8.4000	8.6100	8.0200	8.0700	+0.875%	40	353	-81.784%
2025-11-04	8.2500	8.2500	8.0000	8.0000	-1.235%	19	331	-81.625%
2025-11-03	7.8800	8.2500	7.8800	8.1000	+8.871%	381	45	-81.852%
2025-10-31	7.3600	7.4400	7.3600	7.4400	-4.000%	23	45	-80.242%
2025-10-30	8.4000	8.4000	7.6000	7.7500	-9.884%	13	24	-81.032%
2025-10-29	8.2300	8.6000	7.5100	8.6000	0.000%	19	0	-82.907%

.dark-mode .XDZ8zP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDZ8zP{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217C47SOFI Dec 17 2027 47.00 Call (SOFI271217C00047000)option OPRA

SOFI20271217C47
SOFI Dec 17 2027 47.00 Call (SOFI271217C00047000)
option OPRA