Dark

SOFI20271217C5
SOFI Dec 17 2027 5.00 Call (SOFI271217C00005000)
option OPRA

EOD

Jul 9, 2026

14.24+5.481%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	14.2200	14.2400	14.2200	14.2400	+5.481%	2	661	0.000%
2026-07-07	13.6500	13.7500	13.5000	13.5000	-6.897%	4	660	+5.481%
2026-07-06	14.3000	14.7000	14.3000	14.5000	+4.317%	14	660	-1.793%
2026-07-02	14.2000	14.2500	13.6500	13.9000	-3.136%	68	666	+2.446%
2026-07-01	13.9000	14.3500	13.8500	14.3500	+3.610%	62	666	-0.767%
2026-06-30	13.6500	13.9000	13.6000	13.8500	-0.360%	68	667	+2.816%
2026-06-29	13.9000	13.9000	13.9000	13.9000	+6.107%	1	678	+2.446%
2026-06-25	13.0500	13.1000	13.0000	13.1000	-1.873%	4	679	+8.702%
2026-06-23	12.6500	13.3500	12.6500	13.3500	+1.908%	7	680	+6.667%
2026-06-22	13.0000	13.1000	13.0000	13.1000	-4.727%	2	680	+8.702%
2026-06-18	13.4500	13.7500	13.4500	13.7500	+2.996%	14	684	+3.564%
2026-06-17	13.8500	14.5000	13.3500	13.3500	-2.198%	8	684	+6.667%
2026-06-16	13.5500	13.6500	13.5500	13.6500	+4.198%	2	684	+4.322%
2026-06-15	12.9300	13.1500	12.8500	13.1000	+14.912%	39	695	+8.702%
2026-06-11	11.6000	11.7000	11.4000	11.4000	-4.603%	3	695	+24.912%
2026-06-10	12.4000	12.5000	11.9000	11.9500	-2.846%	9	696	+19.163%
2026-06-09	12.8000	12.9500	12.2300	12.3000	-0.081%	23	696	+15.772%
2026-06-08	12.2700	12.3100	12.2000	12.3100	+6.121%	16	696	+15.678%
2026-06-05	11.5000	11.6000	11.5000	11.6000	-10.425%	3	700	+22.759%
2026-06-04	12.8000	13.0500	12.8000	12.9500	+1.969%	14	699	+9.961%
2026-06-03	12.6200	12.7000	12.5000	12.7000	-5.153%	4	699	+12.126%
2026-06-02	13.5500	13.8500	13.2000	13.3900	-7.336%	54	698	+6.348%
2026-06-01	13.7000	14.5500	13.7000	14.4500	+3.957%	48	694	-1.453%
2026-05-29	13.9000	14.2500	13.7500	13.9000	+8.171%	19	703	+2.446%
2026-05-28	12.8000	12.8500	12.6500	12.8500	+3.880%	7	702	+10.817%
2026-05-27	12.3700	12.3700	12.3700	12.3700	+5.908%	1	704	+15.117%
2026-05-22	11.6500	11.6800	11.6500	11.6800	-1.017%	5	705	+21.918%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-1.667%	1	701	+20.678%
2026-05-11	11.6900	12.0000	11.6900	12.0000	+4.257%	7	701	+18.667%
2026-05-08	11.5200	11.5200	11.5100	11.5100	-5.267%	5	700	+23.719%
2026-05-07	12.0000	12.1500	12.0000	12.1500	+2.101%	2	700	+17.202%
2026-05-05	11.9500	12.0000	11.9000	11.9000	+0.847%	5	698	+19.664%
2026-05-04	11.8000	11.8000	11.8000	11.8000	-3.595%	1	694	+20.678%
2026-05-01	12.2400	12.2400	12.2400	12.2400	+5.974%	2	697	+16.340%
2026-04-30	11.5500	11.5500	11.5500	11.5500	+0.873%	1	697	+23.290%
2026-04-29	10.8500	12.3000	10.8500	11.4500	-21.790%	80	696	+24.367%
2026-04-27	14.6400	14.6400	14.6400	14.6400	+3.463%	5	687	-2.732%
2026-04-24	14.1500	14.1500	14.1500	14.1500	-6.601%	2	687	+0.636%
2026-04-21	15.1500	15.1500	15.1500	15.1500	-5.016%	2	687	-6.007%
2026-04-17	15.9500	15.9500	15.9500	15.9500	+4.590%	1	687	-10.721%
2026-04-16	15.2500	15.2500	15.2500	15.2500	+6.643%	1	687	-6.623%
2026-04-15	14.6300	14.6300	14.3000	14.3000	+5.147%	4	686	-0.420%
2026-04-14	13.7800	13.7800	13.6000	13.6000	+2.256%	2	685	+4.706%
2026-04-08	13.2500	13.3000	13.2500	13.3000	+5.556%	3	684	+7.068%
2026-04-06	12.2300	12.6000	12.1000	12.6000	+12.802%	4	685	+13.016%
2026-04-02	11.1700	11.1700	11.1700	11.1700	-5.976%	1	683	+27.484%
2026-04-01	11.8800	11.8800	11.8800	11.8800	+0.084%	1	683	+19.865%
2026-03-31	11.7000	11.8700	11.7000	11.8700	-7.626%	12	683	+19.966%
2026-03-24	12.8000	12.9000	12.7500	12.8500	-3.601%	20	683	+10.817%
2026-03-20	12.8000	13.3300	12.8000	13.3300	+1.369%	7	681	+6.827%
2026-03-19	13.0000	13.1500	12.7200	13.1500	-0.755%	6	675	+8.289%
2026-03-18	13.5100	13.5500	13.2000	13.2500	-4.539%	283	679	+7.472%
2026-03-16	13.8800	13.8800	13.8800	13.8800	+2.059%	1	741	+2.594%
2026-03-13	13.8000	14.1000	13.5500	13.6000	-1.449%	567	741	+4.706%
2026-03-12	13.7500	13.8000	13.7500	13.8000	-3.294%	4	793	+3.188%
2026-03-11	14.2500	14.4000	14.2000	14.2700	-0.903%	110	794	-0.210%
2026-03-09	14.4000	14.4000	14.4000	14.4000	-3.356%	2	778	-1.111%
2026-03-06	14.6500	14.9000	14.6000	14.9000	-0.997%	104	796	-4.430%
2026-03-05	15.2000	15.2500	14.7000	15.0500	+1.210%	210	777	-5.382%
2026-03-04	14.9100	15.0000	14.8700	14.8700	+0.135%	5	767	-4.237%
2026-03-03	14.6400	14.8600	14.6400	14.8500	+3.197%	6	769	-4.108%
2026-03-02	13.4000	14.4500	13.4000	14.3900	+6.830%	3	767	-1.042%
2026-02-27	13.4700	13.7000	13.4700	13.4700	-10.498%	9	767	+5.716%
2026-02-26	15.3000	15.3500	15.0200	15.0500	-3.028%	48	763	-5.382%
2026-02-25	15.2500	15.5200	14.8000	15.5200	+8.153%	427	767	-8.247%
2026-02-24	14.1000	14.6000	14.0500	14.3500	+3.986%	269	767	-0.767%
2026-02-23	14.2000	14.3500	13.8000	13.8000	-6.441%	45	761	+3.188%
2026-02-20	14.8500	14.9500	14.7000	14.7500	-2.640%	104	752	-3.458%
2026-02-19	15.1500	15.1500	15.1500	15.1500	-2.258%	4	722	-6.007%
2026-02-18	15.5000	15.8000	15.4000	15.5000	+0.977%	325	721	-8.129%
2026-02-17	15.3500	15.3500	15.3500	15.3500	-1.917%	1	702	-7.231%
2026-02-13	15.3500	15.7500	15.3500	15.6500	+2.961%	539	673	-9.010%
2026-02-12	16.1000	16.1000	14.8500	15.2000	-7.317%	522	673	-6.316%
2026-02-11	16.4500	16.6500	16.0500	16.4000	-3.529%	523	582	-13.171%
2026-02-10	17.1600	17.8500	16.8000	17.0000	-0.875%	502	498	-16.235%
2026-02-09	16.8500	17.3000	16.8000	17.1500	+3.313%	237	456	-16.968%
2026-02-06	16.0000	17.0000	15.9500	16.6000	+7.792%	593	452	-14.217%
2026-02-05	15.9500	16.1000	15.0000	15.4000	-3.750%	490	410	-7.532%
2026-02-04	17.6500	17.6500	16.0000	16.0000	-7.407%	3	393	-11.000%
2026-02-03	17.9500	18.2000	17.2500	17.2800	-7.840%	496	392	-17.593%
2026-01-30	20.7000	20.7000	18.7500	18.7500	-6.250%	3	492	-24.053%
2026-01-29	20.6500	20.9000	19.6500	20.0000	-3.382%	58	492	-28.800%
2026-01-28	20.5100	20.7000	20.5100	20.7000	-1.849%	22	500	-31.208%
2026-01-27	21.9000	21.9000	21.0900	21.0900	-3.611%	13	521	-32.480%
2026-01-26	21.8000	22.0000	21.6000	21.8800	+2.005%	172	522	-34.918%
2026-01-23	21.5500	21.9000	21.4500	21.4500	-1.152%	248	548	-33.613%
2026-01-22	21.9000	22.1600	21.7000	21.7000	+3.383%	189	564	-34.378%
2026-01-21	21.4500	21.7500	20.7500	20.9900	-6.711%	135	558	-32.158%
2026-01-16	22.4000	22.5000	22.3000	22.5000	-0.177%	10	548	-36.711%
2026-01-15	22.7200	22.7200	22.5400	22.5400	+2.222%	3	548	-36.823%
2026-01-14	22.1500	22.3200	22.0000	22.0500	0.000%	38	548	-35.420%
2026-01-12	22.0500	22.0500	22.0500	22.0500	-8.847%	3	543	-35.420%
2026-01-09	23.7500	24.1900	23.7500	24.1900	+1.213%	4	546	-41.133%
2026-01-08	23.2000	23.9000	23.2000	23.9000	+3.598%	110	544	-40.418%
2026-01-06	22.5000	23.0700	22.2000	23.0700	-8.452%	22	543	-38.275%
2026-01-05	25.0000	25.3500	24.9500	25.2000	+8.855%	62	522	-43.492%
2026-01-02	21.4000	23.1900	21.4000	23.1500	+3.579%	5	522	-38.488%
2025-12-31	22.3000	22.4000	22.2500	22.3500	-0.887%	14	523	-36.286%
2025-12-30	22.5800	22.9000	22.0000	22.5500	-2.802%	33	523	-36.851%
2025-12-26	23.0800	23.4000	22.6500	23.2000	-0.429%	54	516	-38.621%
2025-12-24	23.1600	23.3500	23.1500	23.3000	+0.866%	86	490	-38.884%
2025-12-23	23.1000	23.1000	23.0500	23.1000	-1.786%	10	490	-38.355%
2025-12-22	23.5200	23.5200	23.5200	23.5200	+5.708%	6	488	-39.456%
2025-12-18	22.2500	22.2500	22.2500	22.2500	+0.451%	5	488	-36.000%
2025-12-16	22.0000	22.1500	22.0000	22.1500	-2.466%	2	483	-35.711%
2025-12-10	22.7100	22.7100	22.7100	22.7100	-11.289%	3	482	-37.296%
2025-12-04	25.4200	25.6000	25.1000	25.6000	+25.675%	3	485	-44.375%
2025-11-21	20.0000	20.3700	20.0000	20.3700	-0.779%	10	483	-30.093%
2025-11-20	22.3000	22.3000	20.5300	20.5300	-7.772%	6	488	-30.638%
2025-11-18	22.2600	22.2600	22.2600	22.2600	-17.556%	4	489	-36.029%
2025-11-13	27.0000	27.0000	27.0000	27.0000	+3.250%	1	493	-47.259%
2025-11-10	26.1500	26.1500	26.1500	26.1500	+13.696%	5	492	-45.545%
2025-11-07	22.9500	23.0000	22.9500	23.0000	-4.564%	22	492	-38.087%
2025-11-06	26.2500	26.2500	24.1000	24.1000	-5.490%	11	498	-40.913%
2025-11-05	25.5000	25.5000	25.5000	25.5000	-3.042%	1	497	-44.157%
2025-11-04	26.3000	26.3000	26.3000	26.3000	-1.939%	5	496	-45.856%
2025-11-03	26.8200	26.8200	26.8200	26.8200	+7.280%	200	296	-46.905%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-3.846%	1	296	-43.040%
2025-10-29	26.0000	26.0000	26.0000	26.0000	-6.306%	5	296	-45.231%
2025-10-28	27.7500	27.7500	27.7500	27.7500	+4.638%	1	296	-48.685%
2025-10-27	26.5200	26.5200	26.5200	26.5200	+8.245%	15	282	-46.305%
2025-10-24	25.5000	25.5000	24.5000	24.5000	+1.660%	2	282	-41.878%
2025-10-22	24.1000	24.1000	24.1000	24.1000	+6.402%	1	281	-40.913%
2025-10-16	24.4000	24.4000	22.6500	22.6500	-5.230%	3	277	-37.130%
2025-10-15	24.0000	24.5000	23.9000	23.9000	-1.240%	5	278	-40.418%
2025-10-07	24.2000	24.2000	24.2000	24.2000	+5.217%	1	276	-41.157%
2025-10-06	21.7300	23.0000	21.7300	23.0000	+7.981%	23	276	-38.087%
2025-10-03	21.3000	21.3000	21.3000	21.3000	-0.234%	2	253	-33.146%
2025-10-02	21.3500	21.3500	21.3500	21.3500	-0.790%	1	253	-33.302%
2025-10-01	21.5000	21.5200	21.5000	21.5200	-1.735%	3	252	-33.829%
2025-09-30	21.9000	21.9000	21.9000	21.9000	-6.650%	1	251	-34.977%
2025-09-29	23.4600	23.4600	23.4600	23.4600	-1.429%	1	251	-39.301%
2025-09-25	23.8000	23.8000	23.8000	23.8000	-2.058%	5	251	-40.168%
2025-09-24	24.5000	24.5000	24.2800	24.3000	-3.571%	4	256	-41.399%
2025-09-23	25.2000	25.2000	25.2000	25.2000	0.000%	1	257	-43.492%
2025-09-22	25.7500	25.7500	25.2000	25.2000	+10.381%	49	258	-43.492%
2025-09-16	22.8000	22.8300	22.8000	22.8300	+2.838%	3	261	-37.626%
2025-09-11	22.2000	22.2000	22.1500	22.2000	+0.407%	4	258	-35.856%
2025-09-10	22.1000	22.1100	22.1000	22.1100	-0.361%	12	256	-35.595%
2025-09-09	21.4000	22.1900	21.4000	22.1900	+3.692%	10	250	-35.827%
2025-09-08	21.4000	21.4000	21.4000	21.4000	+0.896%	1	245	-33.458%
2025-09-04	20.8900	21.2200	20.8900	21.2100	+1.483%	3	246	-32.862%
2025-09-03	20.9000	20.9000	20.9000	20.9000	+1.113%	1	243	-31.866%
2025-09-02	20.6700	20.6700	20.6700	20.6700	-5.053%	1	242	-31.108%
2025-08-28	21.7700	21.7700	21.7700	21.7700	-3.630%	7	241	-34.589%
2025-08-25	20.0400	22.5900	20.0400	22.5900	+7.571%	14	241	-36.963%
2025-08-22	20.5000	21.1500	20.2500	21.0000	+13.514%	82	229	-32.190%
2025-08-21	18.5000	18.5000	18.5000	18.5000	+3.007%	1	196	-23.027%
2025-08-20	17.7100	17.9600	17.1900	17.9600	-4.468%	7	195	-20.713%
2025-08-19	19.3700	19.3700	18.7500	18.8000	-6.000%	8	194	-24.255%
2025-08-18	20.1500	20.1500	19.2800	20.0000	+5.708%	18	195	-28.800%
2025-08-15	18.7800	18.9200	18.7800	18.9200	-1.458%	94	194	-24.736%
2025-08-14	19.5000	19.5000	19.2000	19.2000	-1.790%	2	102	-25.833%
2025-08-13	19.7700	19.7700	19.5500	19.5500	+0.514%	2	100	-27.161%
2025-08-12	19.4900	19.4900	19.4500	19.4500	+7.756%	10	98	-26.787%
2025-08-07	18.0500	18.0500	18.0500	18.0500	+2.557%	1	93	-21.108%
2025-08-05	17.9000	17.9000	17.6000	17.6000	0.000%	5	92	-19.091%
2025-08-04	17.4500	17.6000	17.4500	17.6000	+0.285%	4	89	-19.091%
2025-08-01	17.1200	17.7200	17.1200	17.5500	-7.632%	4	86	-18.860%
2025-07-31	19.0000	19.0000	18.7000	19.0000	+7.345%	13	86	-25.053%
2025-07-30	16.7500	17.7000	16.7500	17.7000	-6.842%	14	84	-19.548%
2025-07-29	21.0500	21.0500	19.0000	19.0000	+12.426%	40	78	-25.053%
2025-07-28	16.9000	16.9000	16.9000	16.9000	-2.029%	1	112	-15.740%
2025-07-25	17.2500	17.2500	17.2500	17.2500	-0.862%	3	111	-17.449%
2025-07-23	17.4000	17.4000	17.4000	17.4000	+2.655%	1	108	-18.161%
2025-07-22	16.9500	16.9500	16.9500	16.9500	-3.748%	2	108	-15.988%
2025-07-21	17.6100	17.6100	17.6100	17.6100	0.000%	2	106	-19.137%
2025-07-18	17.6800	17.6800	17.6100	17.6100	+2.087%	3	104	-19.137%
2025-07-16	17.1600	17.7000	17.1600	17.2500	+3.293%	65	102	-17.449%
2025-07-15	17.2500	17.2500	16.5500	16.7000	-6.964%	81	82	-14.731%
2025-07-11	17.9500	17.9500	17.9500	17.9500	0.000%	1	1	-20.669%

.dark-mode .sFTBPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFTBPN{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217C5SOFI Dec 17 2027 5.00 Call (SOFI271217C00005000)option OPRA

SOFI20271217C5
SOFI Dec 17 2027 5.00 Call (SOFI271217C00005000)
option OPRA