Dark

SOFI20271217C8
SOFI Dec 17 2027 8.00 Call (SOFI271217C00008000)
option OPRA

EOD

Aug 21, 2026

12.00+10.092%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	11.9500	12.0000	11.9500	12.0000	+10.092%	8	442	0.000%
2026-08-20	11.2000	11.2000	10.9000	10.9000	-3.965%	3	442	+10.092%
2026-08-17	11.4700	11.4700	11.3500	11.3500	-0.613%	55	445	+5.727%
2026-08-07	11.4200	11.4200	11.4200	11.4200	-2.809%	1	438	+5.079%
2026-08-06	10.9500	11.7500	10.9500	11.7500	+0.427%	46	437	+2.128%
2026-08-05	11.7000	11.7000	11.7000	11.7000	+5.978%	2	423	+2.564%
2026-08-03	10.4000	11.0400	10.4000	11.0400	+12.653%	8	425	+8.696%
2026-07-31	9.6300	9.8000	9.6300	9.8000	+2.833%	11	428	+22.449%
2026-07-30	9.1000	9.6000	9.1000	9.5300	+13.588%	13	420	+25.918%
2026-07-29	8.5000	8.5000	8.3900	8.3900	-15.678%	11	408	+43.027%
2026-07-24	10.0000	10.1400	9.9500	9.9500	-2.927%	27	397	+20.603%
2026-07-23	10.2500	10.2500	10.2500	10.2500	-4.828%	100	385	+17.073%
2026-07-21	10.6000	10.7700	10.6000	10.7700	+0.654%	31	480	+11.421%
2026-07-17	10.7000	10.7000	10.7000	10.7000	-3.604%	20	509	+12.150%
2026-07-16	11.1000	11.1000	11.1000	11.1000	-2.632%	2	493	+8.108%
2026-07-15	11.4500	11.4500	11.4000	11.4000	-5.000%	5	495	+5.263%
2026-07-14	12.0000	12.0000	11.9500	12.0000	-1.559%	13	500	0.000%
2026-07-10	12.7700	13.0500	12.1900	12.1900	+3.745%	43	509	-1.559%
2026-07-09	11.7500	11.7500	11.7500	11.7500	+3.433%	16	512	+2.128%
2026-07-07	11.3600	11.3600	11.3600	11.3600	-6.885%	1	496	+5.634%
2026-07-06	12.4000	12.4000	12.2000	12.2000	+6.272%	2	497	-1.639%
2026-07-02	11.5500	11.5500	11.4800	11.4800	-4.254%	2	498	+4.530%
2026-07-01	11.9900	11.9900	11.9900	11.9900	+4.716%	1	498	+0.083%
2026-06-30	11.4800	11.4800	11.4000	11.4500	+0.175%	5	499	+4.803%
2026-06-29	11.4300	11.4300	11.4300	11.4300	+5.833%	1	498	+4.987%
2026-06-23	10.8000	10.8000	10.8000	10.8000	0.000%	1	497	+11.111%
2026-06-22	11.5500	11.5500	10.8000	10.8000	-5.263%	5	498	+11.111%
2026-06-18	11.4000	11.4000	11.4000	11.4000	-5.000%	3	499	+5.263%
2026-06-17	12.0000	12.0000	12.0000	12.0000	+6.195%	1	499	0.000%
2026-06-16	11.3000	11.3000	11.3000	11.3000	+10.784%	1	499	+6.195%
2026-06-12	10.2000	10.2000	10.2000	10.2000	+9.091%	2	502	+17.647%
2026-06-11	9.8000	9.8000	9.3500	9.3500	-5.556%	2	502	+28.342%
2026-06-10	9.3000	9.9000	9.3000	9.9000	-1.000%	50	502	+21.212%
2026-06-09	10.1600	10.1600	10.0000	10.0000	-2.439%	6	551	+20.000%
2026-06-08	9.9500	10.2500	9.9500	10.2500	+7.895%	12	546	+17.073%
2026-06-05	9.9500	9.9500	9.5000	9.5000	-12.037%	12	558	+26.316%
2026-06-04	10.5000	10.9000	10.5000	10.8000	+2.857%	4	546	+11.111%
2026-06-03	10.4300	10.5000	10.2600	10.5000	-4.977%	14	546	+14.286%
2026-06-02	11.3500	11.3500	11.0500	11.0500	-9.426%	3	535	+8.597%
2026-06-01	12.1500	12.2000	12.0500	12.2000	+2.521%	4	536	-1.639%
2026-05-29	11.8100	12.2000	11.5000	11.9000	+17.822%	38	537	+0.840%
2026-05-28	10.0000	10.1000	10.0000	10.1000	+2.538%	15	524	+18.812%
2026-05-27	9.9000	10.0400	9.8500	9.8500	+2.926%	154	519	+21.827%
2026-05-26	9.7500	9.7500	9.5000	9.5700	+7.528%	4	379	+25.392%
2026-05-22	9.2500	9.2500	8.9000	8.9000	-3.575%	2	379	+34.831%
2026-05-21	9.2300	9.2300	9.2300	9.2300	+4.294%	1	379	+30.011%
2026-05-19	8.7500	8.8500	8.7500	8.8500	-5.449%	9	379	+35.593%
2026-05-15	9.3600	9.3600	9.3600	9.3600	+1.189%	1	379	+28.205%
2026-05-14	9.2500	9.2500	9.2500	9.2500	+0.763%	1	378	+29.730%
2026-05-13	9.1800	9.1800	9.1800	9.1800	-2.754%	1	377	+30.719%
2026-05-12	9.6000	9.6000	9.1600	9.4400	-4.646%	31	377	+27.119%
2026-05-11	9.6500	9.9000	9.6500	9.9000	0.000%	3	377	+21.212%
2026-05-07	9.9000	9.9000	9.9000	9.9000	+1.227%	1	305	+21.212%
2026-05-06	10.1500	10.1500	9.7800	9.7800	+1.875%	11	305	+22.699%
2026-05-05	9.8000	9.8000	9.6000	9.6000	-12.727%	2	294	+25.000%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+7.843%	1	293	+9.091%
2026-05-01	10.0300	10.3000	10.0300	10.2000	+4.082%	14	284	+17.647%
2026-04-30	9.8700	9.8700	9.6900	9.8000	+3.158%	8	284	+22.449%
2026-04-29	10.9500	10.9500	9.5000	9.5000	-22.764%	38	278	+26.316%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+4.681%	1	243	-2.439%
2026-04-24	12.1000	12.1000	11.7500	11.7500	-8.560%	2	242	+2.128%
2026-04-22	12.8500	12.8500	12.8500	12.8500	+0.391%	2	243	-6.615%
2026-04-21	12.8000	12.8000	12.8000	12.8000	+2.400%	5	241	-6.250%
2026-04-16	12.9000	12.9000	12.5000	12.5000	+1.133%	2	241	-4.000%
2026-04-15	12.3600	12.3600	12.3600	12.3600	+15.730%	1	242	-2.913%
2026-04-13	10.3100	10.6800	10.3000	10.6800	+6.058%	3	242	+12.360%
2026-04-07	10.3000	10.3000	9.8500	10.0700	+3.282%	59	241	+19.166%
2026-04-01	9.7500	9.7500	9.7500	9.7500	-0.510%	1	283	+23.077%
2026-03-31	10.0000	10.0000	9.2900	9.8000	+4.813%	12	282	+22.449%
2026-03-27	9.4300	9.5000	9.3000	9.3500	-17.982%	80	280	+28.342%
2026-03-25	11.4000	11.4000	11.4000	11.4000	+3.167%	1	200	+5.263%
2026-03-23	11.0900	11.0900	11.0500	11.0500	+3.078%	2	199	+8.597%
2026-03-20	10.8300	10.8500	10.7200	10.7200	+1.611%	6	199	+11.940%
2026-03-19	10.5500	10.5500	10.5500	10.5500	-7.860%	1	203	+13.744%
2026-03-18	11.4500	11.4500	11.4500	11.4500	+9.569%	1	204	+4.803%
2026-03-17	11.8300	11.8300	10.4500	10.4500	-9.836%	5	203	+14.833%
2026-03-13	11.5900	11.5900	11.5900	11.5900	-2.605%	1	202	+3.538%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-1.653%	1	202	+0.840%
2026-03-09	12.1100	12.1100	12.1000	12.1000	-6.202%	2	201	-0.826%
2026-03-04	12.9000	12.9000	12.9000	12.9000	+9.322%	12	199	-6.977%
2026-03-02	11.8000	11.8000	11.8000	11.8000	+3.965%	1	187	+1.695%
2026-02-27	11.6500	11.6700	11.1500	11.3500	-14.015%	6	186	+5.727%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+13.305%	1	184	-9.091%
2026-02-23	11.6500	11.6500	11.6500	11.6500	-8.268%	1	184	+3.004%
2026-02-20	13.0000	13.0000	12.7000	12.7000	-3.422%	4	185	-5.512%
2026-02-18	13.1500	13.1500	13.1500	13.1500	0.000%	1	183	-8.745%
2026-02-17	13.1500	13.3200	13.1500	13.1500	-0.530%	3	184	-8.745%
2026-02-13	13.2000	13.6500	13.2000	13.2200	-4.549%	6	179	-9.228%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-5.782%	1	179	-13.357%
2026-02-10	14.7000	14.7000	14.7000	14.7000	-2.000%	1	179	-18.367%
2026-02-09	14.3500	15.0000	14.3500	15.0000	+3.093%	2	178	-20.000%
2026-02-06	13.6500	14.5500	13.6500	14.5500	+9.646%	3	177	-17.526%
2026-02-05	13.5000	13.8500	13.2700	13.2700	-7.268%	3	178	-9.570%
2026-02-04	15.4000	15.4000	14.3100	14.3100	-1.310%	20	175	-16.143%
2026-02-03	15.2200	15.2200	14.5000	14.5000	-8.920%	14	186	-17.241%
2026-02-02	15.5200	15.9700	15.5200	15.9200	-2.451%	7	187	-24.623%
2026-01-30	16.6000	16.6000	16.3200	16.3200	-7.431%	4	180	-26.471%
2026-01-29	17.5700	17.9000	17.5700	17.6300	-6.966%	3	177	-31.934%
2026-01-28	18.9500	18.9500	18.9500	18.9500	-2.168%	4	174	-36.675%
2026-01-26	19.3500	19.3700	19.3500	19.3700	-3.632%	2	174	-38.049%
2026-01-22	20.1000	20.1000	20.1000	20.1000	-3.272%	1	175	-40.299%
2026-01-15	20.7800	20.7800	20.7800	20.7800	+1.218%	1	176	-42.252%
2026-01-13	20.5100	20.5300	20.5100	20.5300	+4.745%	2	176	-41.549%
2026-01-12	19.6000	19.6000	19.6000	19.6000	-7.547%	3	177	-38.776%
2026-01-08	21.2500	21.3500	21.1000	21.2000	+4.691%	66	174	-43.396%
2026-01-06	20.2500	20.4500	20.2500	20.2500	-10.000%	14	173	-40.741%
2026-01-05	22.5500	22.6500	22.5000	22.5000	+9.329%	12	173	-46.667%
2026-01-02	19.8500	20.7800	19.8500	20.5800	+3.417%	8	173	-41.691%
2025-12-31	19.8500	19.9500	19.7000	19.9000	-5.012%	26	182	-39.698%
2025-12-26	20.7500	20.9500	20.7500	20.9500	0.000%	4	182	-42.721%
2025-12-24	20.9000	21.0000	20.8500	20.9500	+2.195%	26	185	-42.721%
2025-12-23	20.5200	20.6000	20.4500	20.5000	-0.774%	23	185	-41.463%
2025-12-22	20.6600	20.6600	20.6600	20.6600	+8.168%	4	180	-41.917%
2025-12-17	19.9500	19.9500	19.0500	19.1000	-3.535%	17	180	-37.173%
2025-12-16	19.7000	19.8000	19.7000	19.8000	-1.247%	6	180	-39.394%
2025-12-15	20.0600	20.1500	19.8500	20.0500	-1.523%	36	181	-40.150%
2025-12-11	20.3600	20.3600	20.3600	20.3600	+0.049%	18	159	-41.061%
2025-12-10	20.3500	20.3500	20.3500	20.3500	-2.492%	1	159	-41.032%
2025-12-05	20.8700	20.8700	20.8700	20.8700	-9.261%	1	160	-42.501%
2025-12-04	23.0000	23.0000	23.0000	23.0000	+0.437%	1	161	-47.826%
2025-12-03	22.9000	22.9000	22.9000	22.9000	-0.435%	2	160	-47.598%
2025-12-02	23.7500	23.7500	23.0000	23.0000	-1.075%	2	160	-47.826%
2025-11-28	23.2500	23.2500	23.2500	23.2500	+19.231%	3	159	-48.387%
2025-11-24	19.5000	19.5000	19.5000	19.5000	+2.686%	2	159	-38.462%
2025-11-21	18.9900	18.9900	18.9900	18.9900	-1.860%	1	159	-36.809%
2025-11-20	21.5000	21.5000	19.3500	19.3500	-4.444%	8	159	-37.984%
2025-11-19	20.2500	20.2500	20.2500	20.2500	+1.250%	1	154	-40.741%
2025-11-18	20.0000	20.0000	20.0000	20.0000	-9.910%	3	155	-40.000%
2025-11-14	21.0500	23.0000	21.0500	22.2000	-13.450%	5	154	-45.946%
2025-11-12	25.7000	25.7000	25.6500	25.6500	+24.213%	2	153	-53.216%
2025-11-07	20.6500	20.6500	20.6500	20.6500	-13.053%	2	152	-41.889%
2025-11-06	23.7500	23.7500	23.7500	23.7500	+4.167%	1	152	-49.474%
2025-10-31	22.8000	22.8000	22.8000	22.8000	+0.441%	1	152	-47.368%
2025-10-30	22.7000	22.7000	22.7000	22.7000	-5.417%	2	152	-47.137%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+3.448%	1	152	-50.000%
2025-10-28	23.2000	23.2000	23.2000	23.2000	+0.870%	1	152	-48.276%
2025-10-27	23.0000	23.0000	23.0000	23.0000	+4.072%	1	152	-47.826%
2025-10-21	21.0000	22.3000	21.0000	22.1000	+0.409%	7	152	-45.701%
2025-10-20	22.0100	22.0100	22.0100	22.0100	+8.960%	1	157	-45.479%
2025-10-17	20.1000	21.2000	20.0000	20.2000	-6.697%	21	157	-40.594%
2025-10-16	21.6000	21.6500	21.6000	21.6500	+0.698%	4	159	-44.573%
2025-10-15	22.3000	22.3000	21.5000	21.5000	+3.565%	5	161	-44.186%
2025-10-13	20.7600	20.7600	20.7600	20.7600	-1.143%	1	160	-42.197%
2025-10-10	21.0000	21.0000	21.0000	21.0000	-3.758%	1	161	-42.857%
2025-10-09	21.8200	21.8200	21.8200	21.8200	+2.106%	12	160	-45.005%
2025-10-08	21.7900	21.7900	21.3700	21.3700	-3.739%	2	170	-43.847%
2025-10-07	21.5000	22.2000	21.5000	22.2000	+11.726%	4	170	-45.946%
2025-10-06	19.3000	21.0000	19.3000	19.8700	+6.257%	18	174	-39.607%
2025-10-03	19.0000	19.0000	18.5000	18.7000	-2.604%	105	179	-35.829%
2025-10-02	19.2000	19.2000	19.2000	19.2000	-4.715%	2	275	-37.500%
2025-10-01	20.5000	20.5000	20.1500	20.1500	+1.768%	4	273	-40.447%
2025-09-30	19.6000	19.8000	19.3500	19.8000	-6.161%	7	269	-39.394%
2025-09-29	21.5000	21.5000	20.8000	21.1000	-1.402%	43	267	-43.128%
2025-09-26	21.4500	21.5000	21.4000	21.4000	-1.925%	9	225	-43.925%
2025-09-24	22.3500	22.3500	21.8200	21.8200	-3.792%	4	216	-45.005%
2025-09-23	23.3500	23.3500	22.6800	22.6800	-0.308%	2	219	-47.090%
2025-09-22	24.8700	24.8700	22.7500	22.7500	-0.525%	11	218	-47.253%
2025-09-19	22.5900	22.8700	22.5900	22.8700	+3.813%	18	208	-47.530%
2025-09-18	20.8100	22.0300	20.8100	22.0300	+6.942%	7	203	-45.529%
2025-09-16	20.7500	20.7500	20.2500	20.6000	+0.980%	7	200	-41.748%
2025-09-15	20.6600	20.7300	20.4000	20.4000	+3.030%	11	198	-41.176%
2025-09-12	19.4500	19.8000	19.4500	19.8000	-0.252%	2	189	-39.394%
2025-09-11	19.2500	20.1000	19.2500	19.8500	+5.305%	22	190	-39.547%
2025-09-10	18.8300	18.8500	18.7500	18.8500	-2.332%	12	187	-36.340%
2025-09-08	19.4000	19.4000	19.3000	19.3000	+8.245%	2	176	-37.824%
2025-09-05	17.8300	17.8300	17.8300	17.8300	-0.944%	2	174	-32.698%
2025-09-04	17.9500	18.0000	17.9500	18.0000	-2.703%	2	172	-33.333%
2025-09-03	18.5000	18.5000	18.5000	18.5000	+1.370%	1	173	-35.135%
2025-09-02	18.7000	18.7000	18.2500	18.2500	-7.125%	32	172	-34.247%
2025-08-28	20.0000	20.0000	19.6500	19.6500	+3.694%	2	201	-38.931%
2025-08-27	18.9500	18.9500	18.9500	18.9500	-4.774%	5	199	-36.675%
2025-08-26	19.6500	19.9000	19.6500	19.9000	+2.736%	12	184	-39.698%
2025-08-25	19.3700	19.3700	19.3700	19.3700	+4.986%	1	184	-38.049%
2025-08-22	16.8500	18.4500	16.8500	18.4500	+12.500%	5	184	-34.959%
2025-08-20	16.4000	16.4000	16.4000	16.4000	-2.671%	1	183	-26.829%
2025-08-19	16.5000	16.8500	16.5000	16.8500	-3.161%	3	182	-28.783%
2025-08-18	17.3900	17.4000	17.3900	17.4000	+2.053%	2	179	-31.034%
2025-08-15	16.6100	17.0500	16.6100	17.0500	+2.096%	93	177	-29.619%
2025-08-14	16.9900	16.9900	16.7000	16.7000	-2.510%	9	224	-28.144%
2025-08-13	17.8500	17.8500	16.8000	17.1300	-0.233%	14	218	-29.947%
2025-08-12	17.1700	17.1700	17.1700	17.1700	+9.016%	4	204	-30.111%
2025-08-08	15.7500	15.7500	15.7500	15.7500	+5.000%	2	200	-23.810%
2025-08-06	15.0000	15.0000	15.0000	15.0000	+2.041%	1	198	-20.000%
2025-08-04	14.7000	14.7000	14.7000	14.7000	-1.077%	1	197	-18.367%
2025-08-01	14.4300	14.8600	14.4300	14.8600	-9.939%	22	196	-19.246%
2025-07-31	17.3000	17.3000	16.5000	16.5000	+10.000%	2	176	-27.273%
2025-07-30	15.2900	15.4100	15.0000	15.0000	-8.815%	6	176	-20.000%
2025-07-29	18.0800	18.3000	16.4500	16.4500	+14.236%	140	171	-27.052%
2025-07-28	14.5100	14.6400	14.4000	14.4000	-4.950%	6	63	-16.667%
2025-07-24	15.0500	15.1500	15.0500	15.1500	-0.329%	14	61	-20.792%
2025-07-23	15.1500	15.2000	14.9100	15.2000	+5.190%	5	71	-21.053%
2025-07-22	13.9300	14.4500	13.9000	14.4500	-5.863%	6	68	-16.955%
2025-07-21	15.3500	15.3500	15.3500	15.3500	+0.920%	6	64	-21.824%
2025-07-18	16.2000	16.2000	15.0700	15.2100	-3.734%	28	58	-21.105%
2025-07-17	15.2500	15.8000	15.2500	15.8000	+5.544%	6	33	-24.051%
2025-07-16	14.9500	15.1000	14.9500	14.9700	+2.184%	15	27	-19.840%
2025-07-15	14.8500	14.8500	14.4200	14.6500	-1.280%	4	13	-18.089%
2025-07-14	15.4000	15.4000	14.8400	14.8400	-1.526%	2	10	-19.137%
2025-07-11	14.4300	15.5000	14.4300	15.0700	+10.080%	7	9	-20.372%
2025-07-09	13.7200	13.7200	13.5300	13.6900	0.000%	3	2	-12.345%

.dark-mode .lm59hy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lm59hy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217C8SOFI Dec 17 2027 8.00 Call (SOFI271217C00008000)option OPRA

SOFI20271217C8
SOFI Dec 17 2027 8.00 Call (SOFI271217C00008000)
option OPRA