Dark

SOFI20260116C4
SOFI Jan 16 2026 4.00 Call (SOFI260116C00004000)
option OPRA

EOD

Jun 11, 2025

11.26+9.109%(+0.94)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	11.05	11.26	10.90	11.26	+9.109%	12	4,992	0.000%
2025-06-10	10.37	10.37	10.32	10.32	+0.292%	5	4,994	+9.109%
2025-06-09	10.40	10.40	10.20	10.29	+0.587%	7	4,997	+9.427%
2025-06-06	10.50	10.50	10.20	10.23	+3.333%	20	5,004	+10.068%
2025-06-05	10.15	10.50	9.90	9.90	+5.882%	27	5,008	+13.737%
2025-06-03	9.85	9.85	9.35	9.35	-4.592%	2	5,005	+20.428%
2025-06-02	9.80	9.80	9.80	9.80	+4.813%	2	5,005	+14.898%
2025-05-30	9.35	9.35	9.35	9.35	+0.107%	6	5,003	+20.428%
2025-05-29	9.50	9.50	9.34	9.34	-1.684%	2	5,006	+20.557%
2025-05-28	9.44	9.60	9.40	9.50	-0.524%	5	5,006	+18.526%
2025-05-27	9.46	9.55	9.46	9.55	+2.358%	9	5,001	+17.906%
2025-05-23	9.33	9.33	9.33	9.33	-0.745%	2	5,006	+20.686%
2025-05-22	9.25	9.40	9.25	9.40	+4.213%	45	5,006	+19.787%
2025-05-21	9.35	9.42	9.02	9.02	-7.010%	51	5,037	+24.834%
2025-05-20	9.70	9.70	9.70	9.70	-2.119%	1	5,085	+16.082%
2025-05-19	9.80	9.91	9.80	9.91	-1.881%	104	5,084	+13.623%
2025-05-16	10.05	10.10	10.05	10.10	+2.956%	570	5,083	+11.485%
2025-05-15	9.81	9.81	9.81	9.81	-3.824%	1	4,847	+14.781%
2025-05-14	11.00	11.00	10.20	10.20	-3.318%	15	4,846	+10.392%
2025-05-13	10.35	10.70	10.35	10.55	+3.941%	15	4,858	+6.730%
2025-05-12	10.05	10.20	10.05	10.15	+7.749%	31	4,862	+10.936%
2025-05-09	9.22	9.42	9.20	9.42	+1.618%	16	4,890	+19.533%
2025-05-05	9.27	9.27	9.27	9.27	+4.157%	1	4,887	+21.467%
2025-05-02	8.90	8.90	8.90	8.90	+1.714%	4	4,888	+26.517%
2025-05-01	8.85	8.85	8.75	8.75	-0.342%	10	4,890	+28.686%
2025-04-30	8.78	8.78	8.78	8.78	-10.133%	2	4,895	+28.246%
2025-04-29	10.36	10.50	9.65	9.77	+2.842%	56	4,895	+15.251%
2025-04-28	9.43	9.50	9.10	9.50	+3.261%	10	4,862	+18.526%
2025-04-25	9.20	9.20	9.20	9.20	+7.101%	4	4,858	+22.391%
2025-04-24	8.44	8.59	8.44	8.59	+1.657%	26	4,858	+31.083%
2025-04-23	8.45	8.45	8.45	8.45	+11.184%	43	4,796	+33.254%
2025-04-22	7.55	7.60	7.50	7.60	+10.465%	15	4,796	+48.158%
2025-04-21	7.14	7.14	6.88	6.88	-5.882%	3	4,811	+63.663%
2025-04-17	7.20	7.31	7.20	7.31	+7.028%	2	4,810	+54.036%
2025-04-16	7.14	7.14	6.83	6.83	-3.121%	2	4,810	+64.861%
2025-04-14	7.25	7.25	7.00	7.05	+4.444%	18	4,808	+59.716%
2025-04-10	7.18	7.27	6.75	6.75	-12.109%	3	4,808	+66.815%
2025-04-09	5.85	7.68	5.85	7.68	+42.222%	50	4,805	+46.615%
2025-04-08	6.25	6.25	5.40	5.40	-12.195%	14	4,832	+108.519%
2025-04-07	5.30	6.74	5.30	6.15	+4.592%	23	4,837	+83.089%
2025-04-04	6.50	6.50	5.41	5.88	-16.596%	270	4,821	+91.497%
2025-04-03	7.60	7.60	7.05	7.05	-18.023%	8	4,915	+59.716%
2025-04-02	8.20	8.60	8.20	8.60	+5.006%	4	4,908	+30.930%
2025-04-01	7.90	8.19	7.90	8.19	+3.019%	102	4,906	+37.485%
2025-03-31	7.39	7.95	7.35	7.95	-0.625%	6	5,005	+41.635%
2025-03-28	8.25	8.25	8.00	8.00	-5.882%	14	5,006	+40.750%
2025-03-27	8.92	8.92	8.50	8.50	-8.108%	24	4,999	+32.471%
2025-03-26	9.31	9.31	9.25	9.25	-5.708%	6	4,982	+21.730%
2025-03-25	9.79	9.85	9.79	9.81	-1.900%	30	4,981	+14.781%
2025-03-24	9.80	10.00	9.80	10.00	+9.290%	4	4,951	+12.600%
2025-03-21	9.00	9.15	9.00	9.15	+1.780%	14	4,950	+23.060%
2025-03-20	8.05	8.99	8.05	8.99	+5.765%	29	4,945	+25.250%
2025-03-19	8.70	8.95	8.50	8.50	+2.410%	32	4,971	+32.471%
2025-03-18	8.30	8.30	8.30	8.30	0.000%	1	4,968	+35.663%
2025-03-17	8.30	8.30	8.30	8.30	-0.599%	1	4,967	+35.663%
2025-03-14	8.25	8.35	8.20	8.35	+6.777%	64	4,968	+34.850%
2025-03-13	7.95	7.95	7.82	7.82	-2.736%	2	4,944	+43.990%
2025-03-12	8.25	8.25	7.92	8.04	+7.200%	9	4,944	+40.050%
2025-03-11	7.35	7.60	6.50	7.50	-0.794%	28	4,945	+50.133%
2025-03-10	8.45	8.45	7.15	7.56	-7.239%	69	4,946	+48.942%
2025-03-07	8.18	8.72	8.15	8.15	-12.834%	144	4,985	+38.160%
2025-03-06	9.15	9.35	9.15	9.35	-0.107%	8	5,014	+20.428%
2025-03-05	9.25	9.46	9.25	9.36	-0.426%	29	5,014	+20.299%
2025-03-04	8.75	9.40	8.58	9.40	-4.374%	11	5,040	+19.787%
2025-03-03	11.01	11.01	9.83	9.83	-8.217%	8	5,043	+14.547%
2025-02-28	10.71	10.71	10.71	10.71	+3.179%	2	5,044	+5.135%
2025-02-27	11.00	11.00	10.38	10.38	+3.284%	2	5,044	+8.478%
2025-02-25	10.15	10.15	9.70	10.05	-4.739%	60	5,045	+12.040%
2025-02-24	11.30	11.30	10.45	10.55	-4.525%	3	5,043	+6.730%
2025-02-21	11.30	11.30	10.95	11.05	-3.913%	40	5,042	+1.900%
2025-02-20	12.36	12.36	11.50	11.50	-9.449%	15	5,052	-2.087%
2025-02-19	12.53	12.70	12.53	12.70	-3.422%	6	5,045	-11.339%
2025-02-18	12.80	13.35	12.10	13.15	+5.792%	10	5,050	-14.373%
2025-02-14	12.00	12.43	12.00	12.43	+11.480%	8	5,052	-9.413%
2025-02-13	11.15	11.15	11.15	11.15	+1.826%	2	5,054	+0.987%
2025-02-12	10.75	11.05	10.75	10.95	-1.440%	10	5,054	+2.831%
2025-02-11	11.35	11.35	10.65	11.11	-3.810%	50	5,047	+1.350%
2025-02-10	11.35	11.55	11.35	11.55	+2.212%	6	5,061	-2.511%
2025-02-07	11.38	11.42	11.30	11.30	+2.448%	36	5,066	-0.354%
2025-02-06	11.10	11.23	11.03	11.03	-6.525%	9	5,068	+2.085%
2025-02-05	11.67	11.80	11.67	11.80	-0.422%	112	5,070	-4.576%
2025-02-03	11.00	11.85	10.60	11.85	-0.837%	23	5,180	-4.979%
2025-01-31	12.55	12.70	11.95	11.95	-6.275%	12	5,192	-5.774%
2025-01-30	12.70	12.75	12.70	12.75	+2.327%	3	5,191	-11.686%
2025-01-29	12.45	12.46	12.45	12.46	+2.131%	5	5,191	-9.631%
2025-01-28	12.20	12.20	11.40	12.20	-1.215%	16	5,186	-7.705%
2025-01-27	12.30	12.66	12.20	12.35	-13.636%	38	5,197	-8.826%
2025-01-24	14.45	14.45	14.30	14.30	-0.418%	28	5,196	-21.259%
2025-01-23	14.00	14.36	13.87	14.36	+3.832%	27	5,191	-21.588%
2025-01-22	14.10	14.10	13.60	13.83	-3.825%	21	5,184	-18.583%
2025-01-21	13.75	14.40	13.10	14.38	+13.676%	189	5,168	-21.697%
2025-01-16	12.02	12.70	12.02	12.65	+10.288%	21	5,219	-10.988%
2025-01-15	11.40	11.49	11.30	11.47	+4.273%	11	5,206	-1.831%
2025-01-14	11.00	11.02	10.80	11.00	+6.796%	35	5,216	+2.364%
2025-01-13	10.06	10.35	10.00	10.30	-1.435%	32	5,218	+9.320%
2025-01-10	10.40	10.45	10.40	10.45	+7.179%	8	5,216	+7.751%
2025-01-08	10.90	10.92	9.75	9.75	-13.333%	10	5,205	+15.487%
2025-01-07	11.75	11.75	11.25	11.25	-3.928%	10	5,205	+0.089%
2025-01-06	11.55	11.80	11.55	11.71	+4.554%	78	5,204	-3.843%
2025-01-03	10.65	11.23	10.65	11.20	+6.667%	148	5,208	+0.536%
2025-01-02	10.66	10.73	10.00	10.50	-9.871%	120	5,253	+7.238%
2024-12-31	12.05	12.10	11.65	11.65	-1.271%	48	5,185	-3.348%
2024-12-30	11.80	11.80	11.80	11.80	-1.255%	1	5,185	-4.576%
2024-12-27	12.50	12.50	11.95	11.95	-8.077%	10	5,185	-5.774%
2024-12-26	12.80	13.05	12.50	13.00	+4.839%	31	5,187	-13.385%
2024-12-24	12.25	12.40	12.25	12.40	+2.479%	7	5,181	-9.194%
2024-12-23	11.84	12.10	11.69	12.10	+2.110%	29	5,181	-6.942%
2024-12-20	11.50	11.85	11.40	11.85	+1.717%	34	5,190	-4.979%
2024-12-19	11.82	12.15	11.00	11.65	+1.836%	55	5,221	-3.348%
2024-12-18	12.90	13.00	11.44	11.44	-12.000%	67	5,200	-1.573%
2024-12-17	12.80	13.05	12.80	13.00	-0.383%	12	5,255	-13.385%
2024-12-16	12.75	13.15	12.75	13.05	+4.317%	15	5,275	-13.716%
2024-12-13	12.46	12.51	12.46	12.51	+3.560%	54	5,275	-9.992%
2024-12-12	12.10	12.10	12.05	12.08	-1.388%	10	5,300	-6.788%
2024-12-11	12.25	12.25	12.25	12.25	+5.603%	15	5,310	-8.082%
2024-12-10	11.90	11.90	11.60	11.60	-3.333%	28	5,325	-2.931%
2024-12-09	11.65	12.00	11.65	12.00	-2.439%	2	5,331	-6.167%
2024-12-06	11.95	12.31	11.10	12.30	+2.929%	90	5,333	-8.455%
2024-12-05	12.10	12.50	11.95	11.95	-4.857%	20	5,369	-5.774%
2024-12-04	12.65	12.68	12.35	12.56	+2.698%	65	5,383	-10.350%
2024-12-03	12.29	12.29	12.23	12.23	-0.163%	3	5,398	-7.931%
2024-12-02	12.50	12.70	12.25	12.25	-3.543%	100	5,401	-8.082%
2024-11-29	12.88	12.90	12.70	12.70	+2.834%	40	5,419	-11.339%
2024-11-27	12.00	12.35	12.00	12.35	+4.750%	7	5,436	-8.826%
2024-11-26	12.10	12.20	11.79	11.79	-3.122%	40	5,436	-4.495%
2024-11-25	12.15	12.17	12.13	12.17	+2.961%	21	5,440	-7.477%
2024-11-22	11.50	11.82	11.50	11.82	+3.684%	16	5,457	-4.738%
2024-11-21	11.15	11.75	11.15	11.40	+3.636%	20	5,574	-1.228%
2024-11-20	10.90	11.30	10.85	11.00	+2.326%	221	5,573	+2.364%
2024-11-19	9.95	10.75	9.95	10.75	+2.969%	10	5,789	+4.744%
2024-11-18	10.50	10.50	10.44	10.44	+3.881%	5	5,795	+7.854%
2024-11-15	9.65	10.05	9.65	10.05	0.000%	214	5,800	+12.040%
2024-11-14	10.85	10.85	9.70	10.05	-1.951%	25	5,798	+12.040%
2024-11-13	10.50	10.50	10.17	10.25	+0.886%	20	5,814	+9.854%
2024-11-12	10.22	10.30	10.10	10.16	-2.119%	119	5,812	+10.827%
2024-11-11	9.80	10.80	9.80	10.38	+12.826%	244	5,805	+8.478%
2024-11-08	8.77	9.25	8.55	9.20	+10.180%	568	5,897	+22.391%
2024-11-07	8.35	8.50	8.35	8.35	+2.203%	45	6,038	+34.850%
2024-11-06	8.45	8.50	8.10	8.17	+4.744%	97	6,044	+37.821%
2024-11-05	7.85	7.90	7.80	7.80	+5.405%	23	6,123	+44.359%
2024-11-04	7.57	7.57	7.20	7.40	-1.987%	182	6,126	+52.162%
2024-11-01	7.55	7.55	7.55	7.55	-0.658%	2	6,046	+49.139%
2024-10-31	7.50	7.65	7.40	7.60	-1.935%	19	6,046	+48.158%
2024-10-30	7.25	7.85	7.25	7.75	+12.319%	60	6,055	+45.290%
2024-10-29	6.45	7.20	6.24	6.90	-9.804%	139	6,048	+63.188%
2024-10-28	7.70	7.75	7.65	7.65	+2.136%	47	6,103	+47.190%
2024-10-25	7.65	7.65	7.40	7.49	+1.216%	186	6,139	+50.334%
2024-10-24	7.45	7.70	7.40	7.40	+8.187%	162	6,192	+52.162%
2024-10-23	7.00	7.00	6.84	6.84	-2.979%	7	6,154	+64.620%
2024-10-22	6.85	7.05	6.85	7.05	+3.829%	86	6,160	+59.716%
2024-10-21	6.95	6.95	6.79	6.79	+4.462%	21	6,216	+65.832%
2024-10-18	6.50	6.55	6.43	6.50	+4.839%	40	6,222	+73.231%
2024-10-17	6.24	6.30	6.15	6.20	-3.427%	28	6,227	+81.613%
2024-10-16	6.60	6.60	6.30	6.42	-2.874%	33	6,216	+75.389%
2024-10-15	6.63	7.74	6.55	6.61	+2.164%	33	6,227	+70.348%
2024-10-14	6.00	6.70	6.00	6.47	+22.075%	790	6,237	+74.034%
2024-10-11	5.40	5.50	5.25	5.30	+3.922%	188	6,978	+112.453%
2024-10-10	5.25	5.25	5.10	5.10	-0.971%	121	7,070	+120.784%
2024-10-09	5.00	5.15	5.00	5.15	+4.040%	17	7,111	+118.641%
2024-10-08	4.91	4.95	4.85	4.95	+0.815%	26	7,128	+127.475%
2024-10-07	5.00	5.00	4.91	4.91	+1.656%	68	7,106	+129.328%
2024-10-04	4.55	4.87	4.55	4.83	+10.023%	424	7,130	+133.126%
2024-10-03	4.39	4.39	4.39	4.39	-0.227%	5	7,318	+156.492%
2024-10-02	4.25	4.40	4.25	4.40	+4.762%	53	7,313	+155.909%
2024-10-01	4.73	4.73	4.20	4.20	-6.667%	46	7,360	+168.095%
2024-09-30	4.50	4.65	4.40	4.50	-1.099%	53	7,402	+150.222%
2024-09-27	4.55	4.60	4.55	4.55	+5.081%	56	7,357	+147.473%
2024-09-26	4.30	4.33	4.30	4.33	-1.591%	19	7,369	+160.046%
2024-09-25	4.30	4.40	4.30	4.40	+2.088%	6	7,354	+155.909%
2024-09-24	4.40	4.45	4.20	4.31	-4.222%	112	7,360	+161.253%
2024-09-23	4.60	4.60	4.50	4.50	-3.226%	366	7,255	+150.222%
2024-09-20	4.75	4.75	4.50	4.65	-1.691%	580	7,048	+142.151%
2024-09-19	4.82	5.00	4.72	4.73	+0.638%	162	6,992	+138.055%
2024-09-18	4.75	5.05	4.70	4.70	-1.053%	114	6,997	+139.574%
2024-09-17	4.71	4.85	4.65	4.75	+3.261%	86	7,064	+137.053%
2024-09-16	4.20	4.65	4.20	4.60	+6.729%	72	7,120	+144.783%
2024-09-13	4.25	4.34	4.25	4.31	+5.122%	160	7,176	+161.253%
2024-09-12	3.95	4.10	3.95	4.10	+2.500%	112	7,156	+174.634%
2024-09-11	3.85	4.00	3.81	4.00	+9.589%	4	7,048	+181.500%
2024-09-10	3.50	3.65	3.45	3.65	-3.947%	245	7,044	+208.493%
2024-09-09	3.85	3.85	3.73	3.80	+2.703%	195	6,821	+196.316%
2024-09-06	3.75	3.75	3.65	3.70	-5.371%	74	6,729	+204.324%
2024-09-05	4.00	4.00	3.91	3.91	-4.634%	4	6,747	+187.980%
2024-09-04	4.05	4.37	4.05	4.10	-2.381%	9	6,743	+174.634%
2024-09-03	4.50	4.50	4.20	4.20	-6.040%	24	6,738	+168.095%
2024-08-30	4.63	4.75	4.44	4.47	-3.037%	1,256	6,784	+151.902%
2024-08-29	4.42	4.85	4.42	4.61	+11.084%	390	6,784	+144.252%
2024-08-28	4.25	4.25	4.10	4.15	-5.682%	63	6,905	+171.325%
2024-08-27	4.25	4.46	4.25	4.40	+3.529%	64	6,968	+155.909%
2024-08-26	3.59	4.35	3.59	4.25	+2.906%	116	6,928	+164.941%
2024-08-23	3.93	4.15	3.93	4.13	+5.357%	24	6,991	+172.639%
2024-08-22	3.85	3.93	3.85	3.92	+0.513%	16	6,997	+187.245%
2024-08-21	3.83	3.90	3.83	3.90	-2.500%	21	6,983	+188.718%
2024-08-20	4.05	4.05	3.95	4.00	-2.439%	75	6,962	+181.500%
2024-08-19	3.85	4.10	3.85	4.10	+12.329%	27	6,935	+174.634%
2024-08-16	3.67	3.75	3.65	3.65	+2.241%	48	6,961	+208.493%
2024-08-15	3.55	3.63	3.50	3.57	+5.000%	56	6,977	+215.406%
2024-08-14	3.45	3.45	3.35	3.40	+0.592%	18	6,966	+231.176%
2024-08-13	3.35	3.38	3.35	3.38	+2.424%	105	6,948	+233.136%
2024-08-12	3.40	3.40	3.30	3.30	-4.348%	15	6,844	+241.212%
2024-08-08	3.35	3.45	3.35	3.45	+8.833%	38	6,832	+226.377%
2024-08-07	3.40	3.45	3.17	3.17	-3.939%	10	6,860	+255.205%
2024-08-06	3.28	3.40	3.28	3.30	-2.655%	51	6,857	+241.212%
2024-08-05	3.02	3.55	3.01	3.39	-4.507%	53	6,846	+232.153%
2024-08-02	3.60	3.70	3.38	3.55	-8.974%	82	6,845	+217.183%
2024-08-01	4.30	4.35	3.85	3.90	-9.302%	88	6,796	+188.718%
2024-07-31	4.10	4.50	4.10	4.30	+3.614%	142	6,798	+161.860%
2024-07-30	4.30	4.55	3.85	4.15	+1.220%	120	6,734	+171.325%
2024-07-29	4.25	4.25	4.05	4.10	-1.914%	101	6,644	+174.634%
2024-07-26	4.15	4.18	4.15	4.18	+4.239%	30	6,548	+169.378%
2024-07-25	3.90	4.01	3.90	4.01	+1.519%	30	6,552	+180.798%
2024-07-24	4.10	4.10	3.95	3.95	-7.494%	20	6,580	+185.063%
2024-07-23	4.27	4.27	4.27	4.27	+2.892%	1	6,562	+163.700%
2024-07-22	4.25	4.25	4.15	4.15	-5.682%	46	6,561	+171.325%
2024-07-19	4.35	4.40	4.15	4.40	+2.804%	50	6,594	+155.909%
2024-07-18	4.64	4.75	4.28	4.28	-4.889%	218	6,588	+163.084%
2024-07-17	4.35	4.60	4.35	4.50	+0.223%	386	6,624	+150.222%
2024-07-16	4.25	4.50	4.25	4.49	+9.512%	35	6,986	+150.780%
2024-07-15	3.85	4.10	3.85	4.10	+7.895%	272	6,969	+174.634%
2024-07-12	3.75	3.80	3.67	3.80	+7.955%	39	6,735	+196.316%
2024-07-11	3.65	3.65	3.50	3.52	+2.624%	152	6,718	+219.886%
2024-07-10	3.30	3.43	3.20	3.43	+6.192%	24	6,693	+228.280%
2024-07-09	3.08	3.25	3.08	3.23	+0.937%	2,318	6,690	+248.607%
2024-07-08	3.37	3.37	3.20	3.20	-4.478%	71	8,160	+251.875%
2024-07-05	3.40	3.40	3.31	3.35	-2.899%	36	8,207	+236.119%
2024-07-03	3.25	3.45	3.25	3.45	+2.985%	89	8,108	+226.377%
2024-07-02	3.25	3.35	3.20	3.35	-1.471%	208	8,108	+236.119%
2024-07-01	3.46	3.50	3.30	3.40	-0.585%	31	8,302	+231.176%
2024-06-28	3.45	3.50	3.42	3.42	+3.636%	100	8,319	+229.240%
2024-06-27	3.30	3.45	3.30	3.30	0.000%	124	8,271	+241.212%
2024-06-26	3.30	3.32	3.30	3.30	-0.302%	12	8,266	+241.212%
2024-06-25	3.40	3.40	3.31	3.31	-2.647%	5	8,254	+240.181%
2024-06-24	3.20	3.40	3.20	3.40	+3.343%	99	8,253	+231.176%
2024-06-21	3.25	3.30	3.20	3.29	-0.303%	1,446	8,224	+242.249%
2024-06-20	3.30	3.38	3.26	3.30	-1.493%	195	7,671	+241.212%
2024-06-18	3.40	3.50	3.35	3.35	-1.471%	76	7,409	+236.119%
2024-06-17	3.45	3.45	3.25	3.40	0.000%	3,160	7,409	+231.176%
2024-06-14	3.80	3.80	3.35	3.40	-6.849%	720	4,969	+231.176%
2024-06-13	3.71	3.71	3.65	3.65	-6.410%	5	4,649	+208.493%
2024-06-12	4.05	4.11	3.90	3.90	+2.094%	75	4,644	+188.718%
2024-06-11	3.76	3.82	3.75	3.82	0.000%	17	4,634	+194.764%
2024-06-10	3.80	3.95	3.72	3.82	-0.779%	56	4,637	+194.764%
2024-06-07	3.80	3.90	3.80	3.85	-0.517%	362	4,658	+192.468%
2024-06-06	3.75	3.87	3.70	3.87	+3.200%	7	4,497	+190.956%
2024-06-05	3.65	3.75	3.65	3.75	+2.740%	71	4,491	+200.267%
2024-06-04	3.70	3.70	3.61	3.65	-1.351%	46	4,429	+208.493%
2024-06-03	3.75	3.75	3.70	3.70	-1.857%	60	4,389	+204.324%
2024-05-31	3.73	3.77	3.65	3.77	+0.533%	102	4,335	+198.674%
2024-05-30	3.80	3.80	3.70	3.75	0.000%	13	4,311	+200.267%
2024-05-29	3.70	3.75	3.68	3.75	-0.794%	47	4,304	+200.267%
2024-05-28	3.85	4.00	3.78	3.78	-3.077%	103	4,260	+197.884%
2024-05-24	3.84	3.90	3.80	3.90	+4.000%	104	4,133	+188.718%
2024-05-23	3.90	3.90	3.71	3.75	-5.063%	45	4,133	+200.267%
2024-05-22	4.01	4.01	3.90	3.95	-1.250%	20	4,090	+185.063%
2024-05-21	4.02	4.05	3.95	4.00	-3.614%	128	4,076	+181.500%
2024-05-17	4.15	4.15	4.15	4.15	+3.234%	2	3,964	+171.325%
2024-05-16	4.10	4.10	4.02	4.02	-3.133%	12	3,963	+180.100%
2024-05-15	4.35	4.35	4.05	4.15	-3.263%	5	3,951	+171.325%
2024-05-14	4.20	4.40	4.20	4.29	+3.125%	33	3,954	+162.471%
2024-05-13	4.02	4.20	4.02	4.16	+7.494%	13	3,973	+170.673%
2024-05-10	3.90	3.91	3.85	3.87	-0.769%	38	3,982	+190.956%
2024-05-09	4.00	4.00	3.90	3.90	-2.500%	2	3,966	+188.718%
2024-05-08	4.01	4.01	4.00	4.00	0.000%	9	3,965	+181.500%
2024-05-07	4.00	4.15	4.00	4.00	-3.614%	151	3,968	+181.500%
2024-05-06	4.11	4.15	4.11	4.15	+5.063%	4	3,899	+171.325%
2024-05-03	4.15	4.30	3.95	3.95	-1.985%	58	3,899	+185.063%
2024-05-02	4.03	4.03	4.03	4.03	+2.025%	15	3,909	+179.404%
2024-05-01	3.77	4.10	3.77	3.95	+3.403%	173	3,894	+185.063%
2024-04-30	4.00	4.00	3.70	3.82	-6.829%	219	3,760	+194.764%
2024-04-29	4.45	4.45	4.05	4.10	-13.684%	204	3,578	+174.634%
2024-04-26	4.60	4.85	4.60	4.75	+3.939%	230	3,505	+137.053%
2024-04-25	4.30	4.57	4.30	4.57	+0.661%	24	3,418	+146.389%
2024-04-24	4.50	4.55	4.50	4.54	+0.442%	13	3,394	+148.018%
2024-04-23	4.45	4.52	4.45	4.52	+5.116%	11	3,387	+149.115%
2024-04-22	4.10	4.30	4.10	4.30	+2.381%	17	3,376	+161.860%
2024-04-19	4.40	4.40	4.10	4.20	0.000%	15	3,386	+168.095%
2024-04-18	4.20	4.20	4.20	4.20	-5.618%	1	3,386	+168.095%
2024-04-17	4.35	4.45	4.27	4.45	+4.706%	31	3,385	+153.034%
2024-04-16	4.20	4.30	4.13	4.25	0.000%	20	3,364	+164.941%
2024-04-15	4.38	4.38	4.25	4.25	-3.409%	2	3,348	+164.941%
2024-04-12	4.60	4.60	4.30	4.40	-5.376%	70	3,348	+155.909%
2024-04-11	4.55	4.65	4.45	4.65	+1.087%	77	3,337	+142.151%
2024-04-10	4.75	4.75	4.60	4.60	-4.167%	27	3,345	+144.783%
2024-04-09	4.75	4.85	4.65	4.80	+1.053%	53	3,319	+134.583%
2024-04-08	4.60	5.20	4.58	4.75	+7.955%	59	3,312	+137.053%
2024-04-05	4.42	4.43	4.40	4.40	+1.149%	44	3,308	+155.909%
2024-04-04	4.65	4.66	4.35	4.35	-4.396%	52	3,290	+158.851%
2024-04-03	4.40	4.60	4.40	4.55	+7.059%	22	3,278	+147.473%
2024-04-02	4.21	4.30	4.15	4.25	-1.163%	45	3,276	+164.941%
2024-04-01	4.40	4.40	4.25	4.30	-2.273%	33	3,231	+161.860%
2024-03-28	4.40	4.50	4.40	4.40	+0.917%	134	3,102	+155.909%
2024-03-27	4.35	4.45	4.25	4.36	+0.230%	49	3,102	+158.257%
2024-03-26	4.50	4.50	4.30	4.35	-3.974%	292	3,055	+158.851%
2024-03-25	4.40	4.75	4.40	4.53	+2.257%	77	2,790	+148.565%
2024-03-22	4.44	4.50	4.40	4.43	-1.556%	224	2,720	+154.176%
2024-03-21	4.60	4.63	4.50	4.50	+0.671%	104	2,620	+150.222%
2024-03-20	4.10	4.47	4.10	4.47	+9.024%	87	2,576	+151.902%
2024-03-19	4.05	4.16	4.00	4.10	-4.429%	61	2,588	+174.634%
2024-03-18	4.15	4.30	4.04	4.29	+2.143%	54	2,534	+162.471%
2024-03-15	4.14	4.20	4.10	4.20	-1.176%	166	2,423	+168.095%
2024-03-14	4.31	4.33	4.25	4.25	-6.593%	88	2,423	+164.941%
2024-03-13	4.45	4.70	4.45	4.55	-1.515%	33	2,348	+147.473%
2024-03-12	4.60	4.69	4.55	4.62	-3.750%	64	2,330	+143.723%
2024-03-11	4.85	4.92	4.75	4.80	-1.235%	107	2,286	+134.583%
2024-03-08	4.70	4.88	4.70	4.86	+9.213%	48	2,199	+131.687%
2024-03-07	4.50	4.55	4.30	4.45	-1.549%	69	2,185	+153.034%
2024-03-06	4.55	4.85	4.27	4.52	+2.727%	120	2,132	+149.115%
2024-03-05	4.95	5.05	4.40	4.40	-22.124%	321	2,061	+155.909%
2024-03-04	5.88	5.88	5.65	5.65	-3.419%	8	1,942	+99.292%
2024-03-01	5.84	5.90	5.72	5.85	0.000%	68	1,935	+92.479%
2024-02-29	5.90	5.90	5.60	5.85	-0.171%	53	1,955	+92.479%
2024-02-28	5.94	6.10	5.85	5.86	-3.777%	11	1,908	+92.150%
2024-02-27	5.90	6.09	5.90	6.09	+10.727%	22	1,907	+84.893%
2024-02-26	5.33	5.60	5.30	5.50	+7.632%	15	1,891	+104.727%
2024-02-23	5.15	5.15	5.11	5.11	-0.777%	18	1,904	+120.352%
2024-02-22	5.20	5.25	5.15	5.15	+0.980%	26	1,901	+118.641%
2024-02-21	5.30	5.30	5.10	5.10	-6.593%	14	1,893	+120.784%
2024-02-20	5.35	5.50	5.20	5.46	+2.056%	155	1,881	+106.227%
2024-02-16	5.50	5.50	5.15	5.35	-0.926%	72	1,844	+110.467%
2024-02-15	5.40	5.40	5.40	5.40	+0.935%	1	1,844	+108.519%
2024-02-14	5.30	5.35	5.14	5.35	+5.941%	4	1,843	+110.467%
2024-02-13	4.83	5.08	4.83	5.05	-2.697%	72	1,843	+122.970%
2024-02-12	5.40	5.41	5.19	5.19	+1.765%	75	1,775	+116.956%
2024-02-09	5.21	5.30	5.10	5.10	0.000%	55	1,796	+120.784%
2024-02-08	4.81	5.10	4.81	5.10	+8.511%	114	1,776	+120.784%
2024-02-07	4.75	4.75	4.58	4.70	0.000%	94	1,666	+139.574%
2024-02-06	4.95	4.95	4.70	4.70	+1.075%	37	1,583	+139.574%
2024-02-05	4.75	4.78	4.50	4.65	-6.061%	82	1,559	+142.151%
2024-02-02	4.60	4.95	4.55	4.95	+4.211%	53	1,535	+127.475%
2024-02-01	4.95	4.95	4.70	4.75	-2.863%	88	1,521	+137.053%
2024-01-31	5.15	5.45	4.89	4.89	-9.276%	49	1,420	+130.266%
2024-01-30	5.87	5.87	5.39	5.39	-10.167%	16	1,420	+108.905%
2024-01-29	5.55	6.30	5.55	6.00	+26.316%	48	1,420	+87.667%
2024-01-26	4.80	4.89	4.65	4.75	+1.064%	129	1,418	+137.053%
2024-01-24	4.95	4.95	4.70	4.70	-3.093%	44	1,368	+139.574%
2024-01-23	5.05	5.05	4.85	4.85	-1.020%	58	1,332	+132.165%
2024-01-22	5.19	5.19	4.85	4.90	+11.364%	32	1,378	+129.796%
2024-01-19	4.48	4.48	4.40	4.40	-2.222%	25	1,346	+155.909%
2024-01-18	4.65	4.65	4.40	4.50	-1.961%	38	1,321	+150.222%
2024-01-17	4.55	4.60	4.54	4.59	-4.772%	32	1,284	+145.316%
2024-01-16	5.10	5.10	4.80	4.82	-3.213%	50	1,247	+133.610%
2024-01-12	5.15	5.15	4.90	4.98	-4.231%	25	1,183	+126.104%
2024-01-11	5.45	5.45	5.20	5.20	-6.306%	13	1,183	+116.538%
2024-01-10	5.55	5.55	5.55	5.55	+0.909%	51	1,174	+102.883%
2024-01-09	5.56	5.56	5.45	5.50	-1.786%	111	1,123	+104.727%
2024-01-08	5.65	5.65	5.60	5.60	+7.692%	11	1,098	+101.071%
2024-01-05	5.25	5.40	5.20	5.20	-4.236%	8	1,087	+116.538%
2024-01-04	5.25	5.43	5.25	5.43	+0.556%	3	1,082	+107.366%
2024-01-03	5.65	5.65	5.35	5.40	-20.588%	138	1,080	+108.519%
2024-01-02	6.70	6.80	6.45	6.80	-2.857%	3	961	+65.588%
2023-12-29	6.95	7.00	6.80	7.00	-2.371%	42	986	+60.857%
2023-12-28	7.15	7.17	7.15	7.17	+0.844%	11	986	+57.043%
2023-12-27	7.11	7.11	7.11	7.11	+2.597%	1	986	+58.368%
2023-12-26	6.85	7.00	6.85	6.93	+3.433%	4	987	+62.482%
2023-12-22	6.74	6.74	6.50	6.70	+2.290%	27	973	+68.060%
2023-12-21	6.40	6.55	6.35	6.55	-0.758%	22	973	+71.908%
2023-12-20	6.95	7.10	6.60	6.60	-3.930%	10	989	+70.606%
2023-12-19	6.80	6.95	6.80	6.87	+1.778%	12	996	+63.901%
2023-12-18	6.45	6.75	6.25	6.75	+4.814%	57	1,000	+66.815%
2023-12-14	6.30	6.44	6.30	6.44	+22.901%	7	1,037	+74.845%
2023-12-11	5.30	5.30	5.24	5.24	-0.190%	39	1,037	+114.885%
2023-12-08	5.11	5.30	5.09	5.25	0.000%	52	1,034	+114.476%
2023-12-06	5.20	5.25	5.20	5.25	+2.941%	2	1,027	+114.476%
2023-12-05	5.00	5.10	5.00	5.10	-2.672%	3	1,025	+120.784%
2023-12-04	5.27	5.28	5.05	5.24	+6.939%	65	1,025	+114.885%
2023-12-01	4.98	5.00	4.90	4.90	+12.644%	97	982	+129.796%
2023-11-30	4.50	4.50	4.35	4.35	-4.396%	12	1,009	+158.851%
2023-11-29	4.55	4.55	4.55	4.55	+3.409%	1	1,005	+147.473%
2023-11-28	4.30	4.45	4.30	4.40	+3.529%	10	1,004	+155.909%
2023-11-27	4.05	4.41	4.05	4.25	+3.155%	7	999	+164.941%

.dark-mode .S1PgY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1PgY5{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260116C4SOFI Jan 16 2026 4.00 Call (SOFI260116C00004000)option OPRA

SOFI20260116C4
SOFI Jan 16 2026 4.00 Call (SOFI260116C00004000)
option OPRA