Dark

SOFI20260116C7
SOFI Jan 16 2026 7.00 Call (SOFI260116C00007000)
option OPRA

EOD

Jun 11, 2025

8.55+9.615%(+0.75)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	8.00	8.55	8.00	8.55	+9.615%	108	28,240	0.000%
2025-06-10	7.60	7.87	7.45	7.80	+4.000%	37	28,353	+9.615%
2025-06-09	7.70	7.80	7.50	7.50	-2.597%	74	28,384	+14.000%
2025-06-06	7.75	7.90	7.37	7.70	+5.479%	216	28,405	+11.039%
2025-06-05	7.05	7.77	7.01	7.30	+7.511%	185	28,497	+17.123%
2025-06-04	7.02	7.02	6.75	6.79	-4.635%	49	28,643	+25.920%
2025-06-03	7.16	7.16	7.00	7.12	-0.420%	37	28,643	+20.084%
2025-06-02	6.90	7.15	6.62	7.15	+5.147%	186	28,649	+19.580%
2025-05-30	6.57	6.80	6.43	6.80	+1.949%	154	28,819	+25.735%
2025-05-29	7.05	7.05	6.66	6.67	-1.912%	134	28,875	+28.186%
2025-05-28	6.75	6.90	6.72	6.80	+0.147%	48	28,981	+25.735%
2025-05-27	6.90	6.90	6.76	6.79	+2.413%	46	28,977	+25.920%
2025-05-23	6.48	6.65	6.48	6.63	-1.045%	154	29,026	+28.959%
2025-05-22	6.49	6.80	6.45	6.70	+4.688%	93	29,026	+27.612%
2025-05-21	6.70	6.80	6.30	6.40	-5.882%	115	29,103	+33.594%
2025-05-20	7.05	7.05	6.80	6.80	-5.160%	40	29,189	+25.735%
2025-05-19	7.00	7.33	7.00	7.17	-3.108%	55	29,180	+19.247%
2025-05-16	7.20	7.45	7.15	7.40	+4.965%	68	29,228	+15.541%
2025-05-15	7.10	7.16	6.91	7.05	-6.250%	50	29,260	+21.277%
2025-05-14	8.00	8.20	7.43	7.52	-3.590%	32	29,285	+13.697%
2025-05-13	7.71	7.88	7.60	7.80	+4.000%	130	29,294	+9.615%
2025-05-12	7.53	7.60	7.20	7.50	+11.940%	107	29,385	+14.000%
2025-05-09	6.91	7.00	6.50	6.70	-3.458%	32	29,477	+27.612%
2025-05-08	6.90	7.00	6.75	6.94	+5.152%	52	29,480	+23.199%
2025-05-07	6.30	6.85	6.30	6.60	+4.762%	62	29,497	+29.545%
2025-05-06	6.10	6.40	6.10	6.30	0.000%	9	29,524	+35.714%
2025-05-05	6.20	6.60	6.20	6.30	-0.787%	119	29,525	+35.714%
2025-05-02	6.30	6.45	6.23	6.35	+1.600%	180	29,600	+34.646%
2025-05-01	6.45	6.51	6.20	6.25	+3.821%	344	29,667	+36.800%
2025-04-30	6.30	6.30	5.80	6.02	-12.754%	1,104	29,371	+42.027%
2025-04-29	7.74	8.10	6.89	6.90	0.000%	435	29,555	+23.913%
2025-04-28	6.80	7.00	6.60	6.90	+5.344%	740	29,791	+23.913%
2025-04-25	6.35	6.70	6.30	6.55	+7.377%	412	30,405	+30.534%
2025-04-24	5.88	6.10	5.88	6.10	+10.909%	50	30,419	+40.164%
2025-04-23	5.20	6.10	5.20	5.50	+4.962%	194	30,418	+55.455%
2025-04-22	4.95	5.25	4.95	5.24	+10.782%	116	30,461	+63.168%
2025-04-21	4.91	5.02	4.57	4.73	-4.444%	138	30,517	+80.761%
2025-04-17	4.80	4.96	4.63	4.95	+8.553%	91	30,583	+72.727%
2025-04-16	4.80	4.80	4.45	4.56	-5.979%	168	30,583	+87.500%
2025-04-15	4.91	5.00	4.76	4.85	0.000%	118	30,588	+76.289%
2025-04-14	5.23	5.30	4.65	4.85	+2.105%	102	30,577	+76.289%
2025-04-11	4.55	4.80	4.29	4.75	+3.261%	204	30,530	+80.000%
2025-04-10	4.77	4.85	4.15	4.60	-12.381%	158	30,536	+85.870%
2025-04-09	3.80	5.40	3.70	5.25	+40.000%	1,308	30,604	+62.857%
2025-04-08	4.30	4.55	3.50	3.75	-6.250%	2,097	30,825	+128.000%
2025-04-07	3.30	4.75	3.20	4.00	+4.712%	858	32,022	+113.750%
2025-04-04	4.00	4.24	3.45	3.82	-18.723%	2,415	32,117	+123.822%
2025-04-03	5.10	5.25	4.65	4.70	-22.570%	1,191	32,203	+81.915%
2025-04-02	5.65	6.10	5.55	6.07	+6.491%	97	32,162	+40.857%
2025-04-01	5.45	5.85	5.35	5.70	+2.703%	348	32,226	+50.000%
2025-03-31	5.24	5.55	4.95	5.55	-0.893%	452	32,285	+54.054%
2025-03-28	5.50	6.00	5.50	5.60	-6.355%	888	32,433	+52.679%
2025-03-27	6.00	6.40	5.85	5.98	-12.059%	204	32,717	+42.977%
2025-03-26	7.05	7.05	6.65	6.80	-5.556%	80	32,773	+25.735%
2025-03-25	7.44	7.44	7.18	7.20	-2.041%	65	32,775	+18.750%
2025-03-24	6.95	7.35	6.95	7.35	+11.533%	94	32,804	+16.327%
2025-03-21	6.20	6.62	6.20	6.59	+3.780%	170	32,868	+29.742%
2025-03-20	6.45	6.65	5.85	6.35	-6.065%	120	32,919	+34.646%
2025-03-19	5.88	6.76	5.88	6.76	+16.552%	230	32,917	+26.479%
2025-03-18	5.70	5.85	5.70	5.80	-5.383%	407	33,008	+47.414%
2025-03-17	5.95	6.25	5.85	6.13	+3.898%	472	33,073	+39.478%
2025-03-14	5.70	5.95	5.65	5.90	+10.075%	74	32,816	+44.915%
2025-03-13	5.75	5.88	5.30	5.36	-8.376%	118	32,855	+59.515%
2025-03-12	5.98	6.00	5.48	5.85	+10.795%	363	32,855	+46.154%
2025-03-11	5.10	5.44	4.80	5.28	+1.538%	468	32,723	+61.932%
2025-03-10	6.00	6.05	5.04	5.20	-20.611%	1,122	32,897	+64.423%
2025-03-07	6.20	6.55	5.78	6.55	+4.134%	1,996	33,179	+30.534%
2025-03-06	6.70	7.05	6.25	6.29	-12.028%	567	32,721	+35.930%
2025-03-05	6.95	7.20	6.80	7.15	+2.289%	69	32,745	+19.580%
2025-03-04	6.79	7.35	6.10	6.99	-4.247%	584	32,724	+22.318%
2025-03-03	8.34	8.65	7.05	7.30	-10.429%	398	32,977	+17.123%
2025-02-28	7.60	8.20	7.60	8.15	+5.161%	1,630	32,993	+4.908%
2025-02-27	8.34	8.40	7.75	7.75	-4.321%	461	33,094	+10.323%
2025-02-26	7.78	8.30	7.78	8.10	+5.882%	219	33,150	+5.556%
2025-02-25	7.80	7.85	7.15	7.65	-4.613%	452	33,316	+11.765%
2025-02-24	8.55	8.55	7.62	8.02	-3.952%	1,296	33,547	+6.608%
2025-02-21	9.20	9.20	8.30	8.35	-8.743%	358	33,711	+2.395%
2025-02-20	9.00	9.20	8.90	9.15	-6.918%	283	33,711	-6.557%
2025-02-19	10.40	10.40	9.83	9.83	-5.024%	249	33,721	-13.021%
2025-02-18	10.05	10.72	10.05	10.35	+5.076%	403	33,943	-17.391%
2025-02-14	9.20	9.98	9.15	9.85	+11.425%	522	34,334	-13.198%
2025-02-13	8.65	8.91	8.50	8.84	+5.238%	109	34,334	-3.281%
2025-02-12	8.15	8.45	8.15	8.40	-1.176%	135	34,412	+1.786%
2025-02-11	8.69	8.86	8.40	8.50	-2.857%	102	34,420	+0.588%
2025-02-10	8.85	9.00	8.75	8.75	+1.744%	768	34,451	-2.286%
2025-02-07	8.60	8.90	8.44	8.60	+1.176%	254	35,159	-0.581%
2025-02-06	9.00	9.03	8.15	8.50	-6.593%	306	35,217	+0.588%
2025-02-05	9.10	9.20	9.05	9.10	+1.336%	72	35,342	-6.044%
2025-02-04	8.95	9.20	8.89	8.98	-1.319%	143	35,332	-4.788%
2025-02-03	8.75	9.32	8.60	9.10	-4.211%	204	35,325	-6.044%
2025-01-31	10.10	10.20	9.30	9.50	-4.040%	180	35,420	-10.000%
2025-01-30	10.05	10.24	9.85	9.90	+3.125%	23	35,414	-13.636%
2025-01-29	9.78	10.00	9.50	9.60	-2.834%	80	35,413	-10.938%
2025-01-28	9.85	9.95	9.00	9.88	-1.200%	242	35,426	-13.462%
2025-01-27	9.65	10.30	8.88	10.00	-13.941%	291	35,463	-14.500%
2025-01-24	11.75	12.04	11.60	11.62	-1.525%	1,000	35,413	-26.420%
2025-01-23	11.05	11.85	11.05	11.80	+3.965%	125	35,718	-27.542%
2025-01-22	11.40	11.55	11.00	11.35	-1.986%	88	35,802	-24.670%
2025-01-21	10.85	11.75	10.68	11.58	+12.976%	429	35,836	-26.166%
2025-01-17	10.15	10.47	9.85	10.25	+1.889%	172	36,129	-16.585%
2025-01-16	9.73	10.66	9.50	10.06	+8.757%	181	36,129	-15.010%
2025-01-15	9.15	9.32	8.85	9.25	+11.446%	571	36,262	-7.568%
2025-01-14	8.20	8.57	8.05	8.30	+4.271%	92	36,551	+3.012%
2025-01-13	7.55	7.96	7.50	7.96	-1.118%	329	36,573	+7.412%
2025-01-10	8.13	8.13	7.70	8.05	-4.734%	1,280	36,656	+6.211%
2025-01-08	8.80	8.80	8.30	8.45	-3.868%	222	36,975	+1.183%
2025-01-07	9.15	9.20	8.70	8.79	-5.076%	120	36,975	-2.730%
2025-01-06	8.90	9.26	8.85	9.26	+5.227%	106	36,970	-7.667%
2025-01-03	8.20	8.80	8.15	8.80	+7.975%	316	36,993	-2.841%
2025-01-02	9.01	9.01	7.79	8.15	-11.892%	1,471	36,985	+4.908%
2024-12-31	9.60	9.65	9.25	9.25	-2.632%	70	37,702	-7.568%
2024-12-30	9.95	9.95	9.35	9.50	-3.553%	96	37,702	-10.000%
2024-12-27	10.24	10.24	9.70	9.85	-5.561%	418	37,739	-13.198%
2024-12-26	9.70	10.47	9.70	10.43	+7.526%	120	37,844	-18.025%
2024-12-24	9.60	9.80	9.60	9.70	+2.105%	202	38,029	-11.856%
2024-12-23	9.20	9.75	9.14	9.50	+3.825%	327	38,029	-10.000%
2024-12-20	8.90	9.41	8.72	9.15	+1.105%	385	38,252	-6.557%
2024-12-19	9.70	9.86	8.90	9.05	-2.688%	236	38,257	-5.525%
2024-12-18	10.75	11.00	8.91	9.30	-11.765%	605	38,369	-8.065%
2024-12-17	10.70	10.78	10.01	10.54	-0.566%	180	38,248	-18.880%
2024-12-16	10.50	10.78	10.00	10.60	+5.894%	408	38,317	-19.340%
2024-12-13	10.00	10.10	9.65	10.01	+4.271%	308	38,563	-14.585%
2024-12-12	9.73	10.25	9.60	9.60	-2.041%	675	38,661	-10.938%
2024-12-11	9.74	9.80	9.70	9.80	+7.221%	11	39,280	-12.755%
2024-12-10	9.25	9.85	9.00	9.14	-3.280%	721	39,439	-6.455%
2024-12-09	9.57	9.75	9.10	9.45	-3.768%	169	39,990	-9.524%
2024-12-06	9.20	9.84	8.85	9.82	+3.368%	324	40,051	-12.933%
2024-12-05	9.80	9.95	9.50	9.50	-5.473%	125	40,151	-10.000%
2024-12-04	9.80	10.23	9.70	10.05	+2.134%	268	40,153	-14.925%
2024-12-03	9.80	9.90	9.50	9.84	+0.923%	28	40,265	-13.110%
2024-12-02	10.25	10.25	9.20	9.75	-4.971%	149	40,257	-12.308%
2024-11-29	10.00	10.36	10.00	10.26	+3.116%	314	40,273	-16.667%
2024-11-27	9.40	9.99	9.40	9.95	+6.190%	293	40,465	-14.070%
2024-11-26	9.17	9.65	9.10	9.37	-2.294%	539	40,465	-8.751%
2024-11-25	9.75	9.95	9.44	9.59	+0.947%	1,060	40,882	-10.845%
2024-11-22	9.00	9.60	9.00	9.50	+6.622%	872	41,762	-10.000%
2024-11-21	8.13	9.40	8.13	8.91	+4.089%	2,397	41,981	-4.040%
2024-11-20	8.49	8.80	8.25	8.56	+2.885%	757	43,847	-0.117%
2024-11-19	7.83	8.35	7.83	8.32	+5.987%	475	44,502	+2.764%
2024-11-18	7.70	8.15	7.70	7.85	+3.289%	487	44,552	+8.917%
2024-11-15	7.30	7.65	7.05	7.60	+2.703%	997	44,803	+12.500%
2024-11-14	7.30	7.63	7.15	7.40	-0.671%	267	44,808	+15.541%
2024-11-13	7.85	8.20	6.70	7.45	-3.622%	675	44,983	+14.765%
2024-11-12	7.21	7.92	7.21	7.73	-3.375%	353	45,440	+10.608%
2024-11-11	7.30	8.30	7.00	8.00	+15.942%	3,129	45,606	+6.875%
2024-11-08	5.98	6.90	5.95	6.90	+18.761%	8,122	47,561	+23.913%
2024-11-07	4.00	6.05	4.00	5.81	+0.172%	372	48,458	+47.160%
2024-11-06	5.75	6.13	5.62	5.80	+6.422%	708	48,641	+47.414%
2024-11-05	5.22	5.60	5.22	5.45	+7.921%	378	48,687	+56.881%
2024-11-04	5.04	5.22	4.81	5.05	-2.321%	175	48,818	+69.307%
2024-11-01	4.70	5.31	4.70	5.17	-1.524%	1,664	49,328	+65.377%
2024-10-31	5.30	5.40	5.00	5.25	-2.778%	291	49,510	+62.857%
2024-10-30	4.85	5.57	4.80	5.40	+14.407%	1,288	49,463	+58.333%
2024-10-29	4.95	4.95	4.00	4.72	-10.943%	1,167	50,271	+81.144%
2024-10-28	5.35	5.45	5.20	5.30	+2.317%	886	50,209	+61.321%
2024-10-25	5.30	5.40	5.05	5.18	+1.569%	1,598	50,374	+65.058%
2024-10-24	4.95	5.40	4.90	5.10	+10.870%	700	50,414	+67.647%
2024-10-23	4.10	4.85	4.10	4.60	-4.167%	320	50,680	+85.870%
2024-10-22	4.60	4.80	4.55	4.80	+3.226%	335	50,706	+78.125%
2024-10-21	4.50	4.75	4.40	4.65	+6.651%	517	50,843	+83.871%
2024-10-18	4.17	4.36	4.17	4.36	+3.810%	1,062	51,102	+96.101%
2024-10-17	4.10	4.25	4.00	4.20	-3.448%	543	51,291	+103.571%
2024-10-16	4.43	4.50	4.15	4.35	-1.806%	949	51,159	+96.552%
2024-10-15	4.40	4.70	4.37	4.43	+1.839%	1,769	51,656	+93.002%
2024-10-14	4.00	4.40	3.65	4.35	+25.360%	3,691	52,783	+96.552%
2024-10-11	3.25	3.55	3.25	3.47	+8.438%	5,632	54,967	+146.398%
2024-10-10	3.15	3.35	3.10	3.20	+1.266%	540	56,335	+167.188%
2024-10-09	2.85	3.23	2.85	3.16	+4.290%	477	56,435	+170.570%
2024-10-08	3.00	3.15	2.93	3.03	+3.061%	708	56,760	+182.178%
2024-10-07	3.00	3.15	2.86	2.94	-2.000%	888	57,029	+190.816%
2024-10-04	2.69	3.00	2.65	3.00	+16.279%	2,460	57,561	+185.000%
2024-10-03	2.40	2.61	2.40	2.58	+1.575%	922	58,114	+231.395%
2024-10-02	2.46	2.59	2.45	2.54	+2.419%	576	57,420	+236.614%
2024-10-01	2.64	2.64	2.42	2.48	-5.344%	953	57,055	+244.758%
2024-09-30	2.81	2.81	2.59	2.62	-1.504%	384	56,349	+226.336%
2024-09-27	2.65	2.76	2.60	2.66	+5.556%	862	56,105	+221.429%
2024-09-26	2.58	2.60	2.48	2.52	0.000%	472	56,158	+239.286%
2024-09-25	2.60	2.60	2.50	2.52	-3.077%	494	56,237	+239.286%
2024-09-24	2.68	2.68	2.41	2.60	-2.985%	925	55,976	+228.846%
2024-09-23	2.78	2.78	2.65	2.68	-2.899%	402	55,537	+219.030%
2024-09-20	2.85	2.94	2.72	2.76	-4.498%	1,188	55,350	+209.783%
2024-09-19	2.90	3.05	2.84	2.89	+1.404%	1,284	55,097	+195.848%
2024-09-18	2.85	3.11	2.78	2.85	+0.352%	1,770	55,887	+200.000%
2024-09-17	2.88	2.99	2.80	2.84	+0.709%	852	56,757	+201.056%
2024-09-16	2.58	2.82	2.52	2.82	+8.880%	902	57,082	+203.191%
2024-09-13	2.15	2.59	2.15	2.59	+8.824%	1,626	57,577	+230.116%
2024-09-12	2.36	2.43	2.25	2.38	+3.030%	924	58,187	+259.244%
2024-09-11	2.12	2.31	2.05	2.31	+7.944%	603	58,375	+270.130%
2024-09-10	2.11	2.15	1.95	2.14	+0.469%	4,011	58,330	+299.533%
2024-09-09	2.15	2.25	2.05	2.13	0.000%	2,921	55,711	+301.408%
2024-09-06	2.33	2.35	2.02	2.13	-6.167%	2,496	52,966	+301.408%
2024-09-05	2.47	2.49	2.27	2.27	-4.219%	406	52,984	+276.652%
2024-09-04	2.40	2.60	2.36	2.37	-2.869%	607	52,672	+260.759%
2024-09-03	2.66	2.66	2.40	2.44	-12.545%	746	52,844	+250.410%
2024-08-30	2.81	2.96	2.66	2.79	-1.064%	1,466	52,828	+206.452%
2024-08-29	2.53	2.99	2.53	2.82	+15.102%	1,110	52,828	+203.191%
2024-08-28	2.58	2.58	2.38	2.45	-6.489%	344	53,200	+248.980%
2024-08-27	2.52	2.68	2.41	2.62	+3.968%	660	53,344	+226.336%
2024-08-26	2.46	2.63	2.43	2.52	+2.024%	370	53,663	+239.286%
2024-08-23	2.25	2.50	2.23	2.47	+11.261%	684	53,867	+246.154%
2024-08-22	2.34	2.34	2.22	2.22	-4.310%	315	53,774	+285.135%
2024-08-21	2.28	2.34	2.20	2.32	-1.277%	844	53,809	+268.534%
2024-08-20	2.38	2.47	2.30	2.35	-3.292%	263	53,850	+263.830%
2024-08-19	2.20	2.43	2.19	2.43	+14.623%	450	53,862	+251.852%
2024-08-16	2.06	2.17	2.06	2.12	+3.922%	3,676	53,881	+303.302%
2024-08-15	1.95	2.11	1.95	2.04	+7.368%	732	53,579	+319.118%
2024-08-14	2.05	2.05	1.86	1.90	-1.042%	638	53,597	+350.000%
2024-08-13	1.87	1.94	1.84	1.92	+3.784%	411	53,133	+345.313%
2024-08-12	1.95	1.95	1.75	1.85	-5.128%	629	53,009	+362.162%
2024-08-09	2.00	2.03	1.90	1.95	0.000%	1,022	52,741	+338.462%
2024-08-08	1.88	2.00	1.85	1.95	+8.939%	276	52,499	+338.462%
2024-08-07	2.00	2.07	1.77	1.79	-3.763%	658	52,484	+377.654%
2024-08-06	2.00	2.00	1.86	1.86	-4.615%	1,404	52,412	+359.677%
2024-08-05	1.50	2.15	1.50	1.95	-4.878%	3,511	51,543	+338.462%
2024-08-02	2.20	2.20	1.95	2.05	-12.766%	7,044	49,471	+317.073%
2024-08-01	2.62	2.68	2.30	2.35	-8.915%	656	50,683	+263.830%
2024-07-31	2.61	2.80	2.43	2.58	+1.575%	1,390	50,586	+231.395%
2024-07-30	2.75	2.91	2.30	2.54	0.000%	2,166	50,830	+236.614%
2024-07-29	2.65	2.74	2.47	2.54	-1.931%	454	51,785	+236.614%
2024-07-26	2.60	2.66	2.49	2.59	+2.372%	509	51,582	+230.116%
2024-07-25	2.35	2.60	2.10	2.53	+7.660%	224	51,408	+237.945%
2024-07-24	2.50	2.54	2.35	2.35	-9.266%	894	51,499	+263.830%
2024-07-23	2.65	2.76	2.58	2.59	-2.996%	351	51,020	+230.116%
2024-07-22	2.70	2.73	2.53	2.67	+0.755%	270	51,157	+220.225%
2024-07-19	2.70	2.74	2.54	2.65	-1.487%	579	51,134	+222.642%
2024-07-18	2.94	3.03	2.67	2.69	-7.877%	1,697	51,185	+217.844%
2024-07-17	2.66	2.95	2.66	2.92	+3.915%	621	52,049	+192.808%
2024-07-16	2.58	2.88	2.53	2.81	+11.067%	1,284	52,311	+204.270%
2024-07-15	2.30	2.60	2.30	2.53	+13.453%	1,567	52,744	+237.945%
2024-07-12	2.21	2.30	2.15	2.23	+3.721%	1,502	52,815	+283.408%
2024-07-11	2.08	2.26	2.05	2.15	+6.436%	1,133	52,734	+297.674%
2024-07-10	1.95	2.05	1.85	2.02	+8.021%	886	52,955	+323.267%
2024-07-09	1.89	1.90	1.76	1.87	-1.058%	1,831	52,601	+357.219%
2024-07-08	1.97	1.99	1.87	1.89	-3.077%	885	51,906	+352.381%
2024-07-05	1.97	1.99	1.90	1.95	-1.515%	1,218	51,554	+338.462%
2024-07-03	1.95	2.00	1.91	1.98	+1.538%	253	51,351	+331.818%
2024-07-02	1.94	1.98	1.84	1.95	+0.515%	1,827	51,351	+338.462%
2024-07-01	2.12	2.12	1.92	1.94	-4.902%	842	50,444	+340.722%
2024-06-28	2.03	2.09	2.00	2.04	+1.493%	2,218	50,129	+319.118%
2024-06-27	1.95	2.01	1.92	2.01	+2.030%	578	49,967	+325.373%
2024-06-26	1.97	1.99	1.91	1.97	-1.005%	585	49,826	+334.010%
2024-06-25	2.07	2.07	1.95	1.99	-2.451%	783	49,432	+329.648%
2024-06-24	1.98	2.04	1.92	2.04	+5.699%	949	49,226	+319.118%
2024-06-21	1.95	1.97	1.85	1.93	0.000%	2,784	48,972	+343.005%
2024-06-20	2.02	2.09	1.91	1.93	-4.455%	1,281	48,037	+343.005%
2024-06-18	2.09	2.18	2.00	2.02	-0.493%	1,104	46,819	+323.267%
2024-06-17	2.04	2.14	1.92	2.03	-0.490%	3,682	46,819	+321.182%
2024-06-14	2.10	2.15	1.91	2.04	-5.991%	10,301	44,082	+319.118%
2024-06-13	2.32	2.32	2.15	2.17	-8.439%	1,420	40,966	+294.009%
2024-06-12	2.50	2.63	2.33	2.37	+1.717%	1,247	39,916	+260.759%
2024-06-11	2.35	2.35	2.25	2.33	+0.431%	489	40,216	+266.953%
2024-06-10	2.28	2.38	2.26	2.32	-0.429%	539	40,146	+268.534%
2024-06-07	2.30	2.38	2.23	2.33	-2.101%	2,614	40,099	+266.953%
2024-06-06	2.30	2.38	2.21	2.38	+5.310%	1,096	40,103	+259.244%
2024-06-05	2.21	2.32	2.17	2.26	+2.727%	1,384	39,748	+278.319%
2024-06-04	2.21	2.26	2.16	2.20	-0.452%	1,679	39,067	+288.636%
2024-06-03	2.43	2.43	2.19	2.21	-4.741%	2,083	37,734	+286.878%
2024-05-31	2.38	2.38	2.23	2.32	-1.277%	978	35,797	+268.534%
2024-05-30	2.26	2.36	2.26	2.35	+3.524%	395	35,738	+263.830%
2024-05-29	2.27	2.30	2.21	2.27	-2.575%	688	35,584	+276.652%
2024-05-28	2.40	2.44	2.31	2.33	-1.688%	708	35,368	+266.953%
2024-05-24	2.34	2.42	2.34	2.37	+3.947%	772	34,774	+260.759%
2024-05-23	2.43	2.43	2.26	2.28	-6.557%	1,054	34,774	+275.000%
2024-05-22	2.48	2.50	2.39	2.44	-1.613%	293	34,399	+250.410%
2024-05-21	2.53	2.60	2.45	2.48	-3.876%	475	34,260	+244.758%
2024-05-20	2.62	2.65	2.53	2.58	-2.273%	181	34,074	+231.395%
2024-05-17	2.53	2.70	2.51	2.64	+4.348%	738	33,964	+223.864%
2024-05-16	2.75	2.75	2.50	2.53	-3.065%	462	33,958	+237.945%
2024-05-15	2.87	2.87	2.50	2.61	-4.044%	435	33,558	+227.586%
2024-05-14	2.59	2.98	2.59	2.72	+6.667%	4,411	33,273	+214.338%
2024-05-13	2.48	2.69	2.46	2.55	+5.372%	791	32,973	+235.294%
2024-05-10	2.55	2.60	2.42	2.42	-5.098%	1,750	32,963	+253.306%
2024-05-09	2.52	2.59	2.48	2.55	+1.190%	233	32,720	+235.294%
2024-05-08	2.50	2.60	2.39	2.52	-1.563%	420	32,596	+239.286%
2024-05-07	2.75	2.75	2.55	2.56	-3.396%	979	32,541	+233.984%
2024-05-06	2.60	2.78	2.60	2.65	+5.159%	1,204	33,013	+222.642%
2024-05-03	2.73	2.75	2.51	2.52	-2.703%	2,046	33,581	+239.286%
2024-05-02	2.56	2.70	2.50	2.59	-0.385%	908	34,018	+230.116%
2024-05-01	2.50	2.75	2.43	2.60	+3.175%	1,173	33,656	+228.846%
2024-04-30	2.65	2.65	2.38	2.52	-7.692%	4,299	33,456	+239.286%
2024-04-29	2.90	3.25	2.64	2.73	-18.507%	2,557	32,772	+213.187%
2024-04-26	3.03	3.35	3.03	3.35	+6.349%	1,228	31,323	+155.224%
2024-04-25	3.00	3.15	2.87	3.15	+2.273%	695	31,387	+171.429%
2024-04-24	3.10	3.12	2.99	3.08	0.000%	295	30,988	+177.597%
2024-04-23	2.91	3.10	2.90	3.08	+8.070%	413	31,062	+177.597%
2024-04-22	2.87	2.90	2.70	2.85	+2.888%	589	31,212	+200.000%
2024-04-19	2.79	3.05	2.72	2.77	-2.807%	795	31,089	+208.664%
2024-04-18	2.86	3.05	2.80	2.85	+1.786%	557	30,917	+200.000%
2024-04-17	2.98	2.99	2.71	2.80	-3.448%	468	30,784	+205.357%
2024-04-16	2.85	2.97	2.70	2.90	+2.473%	903	30,484	+194.828%
2024-04-15	2.99	3.09	2.80	2.83	-4.714%	930	30,010	+202.120%
2024-04-12	3.10	3.21	2.95	2.97	-8.615%	1,350	29,349	+187.879%
2024-04-11	3.15	3.25	3.05	3.25	+3.175%	581	29,360	+163.077%
2024-04-10	3.25	3.35	3.14	3.15	-7.080%	333	29,421	+171.429%
2024-04-09	3.35	3.50	3.20	3.39	+1.194%	598	29,617	+152.212%
2024-04-08	3.18	3.35	3.10	3.35	+10.197%	824	29,871	+155.224%
2024-04-05	3.05	3.10	3.00	3.04	+1.672%	378	30,095	+181.250%
2024-04-04	3.20	3.26	2.95	2.99	-5.079%	752	30,064	+185.953%
2024-04-03	3.00	3.15	2.92	3.15	+7.509%	626	30,154	+171.429%
2024-04-02	2.96	2.96	2.80	2.93	-1.678%	713	30,179	+191.809%
2024-04-01	3.04	3.04	2.88	2.98	-1.974%	769	29,920	+186.913%
2024-03-28	3.05	3.15	3.00	3.04	+0.330%	355	29,799	+181.250%
2024-03-27	3.05	3.05	2.91	3.03	+2.020%	424	29,799	+182.178%
2024-03-26	3.10	3.15	2.93	2.97	-6.604%	496	29,511	+187.879%
2024-03-25	3.09	3.25	3.05	3.18	+5.648%	933	29,339	+168.868%
2024-03-22	3.05	3.10	3.00	3.01	-4.444%	2,098	29,536	+184.053%
2024-03-21	3.35	3.35	3.05	3.15	+1.942%	587	28,870	+171.429%
2024-03-20	2.80	3.15	2.78	3.09	+11.151%	1,459	28,707	+176.699%
2024-03-19	2.80	2.94	2.73	2.78	-4.795%	1,245	28,181	+207.554%
2024-03-18	2.95	3.45	2.73	2.92	+0.690%	1,914	27,542	+192.808%
2024-03-15	2.90	2.94	2.81	2.90	-1.361%	3,124	24,829	+194.828%
2024-03-14	3.15	3.15	2.85	2.94	-6.667%	3,005	24,829	+190.816%
2024-03-13	3.20	3.30	3.10	3.15	-3.077%	966	22,569	+171.429%
2024-03-12	3.45	3.45	3.15	3.25	-3.274%	1,655	21,831	+163.077%
2024-03-11	3.45	3.70	3.30	3.36	-2.609%	2,024	20,237	+154.464%
2024-03-08	3.30	3.50	3.15	3.45	+6.154%	2,150	18,743	+147.826%
2024-03-07	3.20	3.45	3.00	3.25	+1.881%	1,055	18,170	+163.077%
2024-03-06	3.05	3.32	2.91	3.19	+5.629%	3,054	17,499	+168.025%
2024-03-05	3.55	3.80	3.00	3.02	-23.544%	2,767	14,637	+183.113%
2024-03-04	4.45	4.45	3.95	3.95	-5.952%	429	12,896	+116.456%
2024-03-01	4.18	4.32	4.18	4.20	-2.326%	320	12,645	+103.571%
2024-02-29	4.30	4.30	4.15	4.30	+3.614%	119	12,530	+98.837%
2024-02-28	4.22	4.35	4.05	4.15	-4.378%	157	12,431	+106.024%
2024-02-27	3.95	4.35	3.95	4.34	+13.613%	305	12,371	+97.005%
2024-02-26	3.65	3.95	3.60	3.82	+6.407%	618	12,405	+123.822%
2024-02-23	3.60	3.75	3.55	3.59	-0.278%	384	12,652	+138.162%
2024-02-22	3.60	3.74	3.56	3.60	+0.559%	270	12,476	+137.500%
2024-02-21	3.78	3.78	3.58	3.58	-8.205%	168	12,244	+138.827%
2024-02-20	3.75	3.90	3.62	3.90	+4.000%	358	12,129	+119.231%
2024-02-16	3.80	3.95	3.60	3.75	-2.597%	1,016	11,730	+128.000%
2024-02-15	3.85	3.85	3.70	3.85	+2.667%	483	11,730	+122.078%
2024-02-14	3.55	3.77	3.55	3.75	+7.143%	180	11,846	+128.000%
2024-02-13	3.40	3.70	3.35	3.50	-2.778%	674	11,919	+144.286%
2024-02-12	3.59	3.88	3.59	3.60	0.000%	450	11,909	+137.500%
2024-02-09	3.60	3.75	3.50	3.60	+5.882%	576	11,635	+137.500%
2024-02-08	3.30	3.60	3.25	3.40	+4.615%	413	11,495	+151.471%
2024-02-07	3.39	3.48	3.20	3.25	-4.412%	376	11,416	+163.077%
2024-02-06	3.20	3.40	3.19	3.40	+6.250%	447	11,177	+151.471%
2024-02-05	3.35	3.35	3.05	3.20	-7.246%	342	10,939	+167.188%
2024-02-02	3.25	3.45	3.00	3.45	+6.154%	316	10,854	+147.826%
2024-02-01	3.40	3.55	3.17	3.25	-5.797%	519	10,648	+163.077%
2024-01-31	3.50	3.75	3.35	3.45	-10.390%	607	10,397	+147.826%
2024-01-30	4.50	4.55	3.81	3.85	-12.896%	756	10,277	+122.078%
2024-01-29	4.00	4.65	4.00	4.42	+30.000%	1,307	10,021	+93.439%
2024-01-26	3.40	3.50	3.30	3.40	+4.294%	627	10,731	+151.471%
2024-01-25	3.31	3.45	3.26	3.26	-1.212%	151	10,252	+162.270%
2024-01-24	3.55	3.55	3.17	3.30	-4.348%	908	10,160	+159.091%
2024-01-23	3.60	3.60	3.40	3.45	-4.167%	345	9,419	+147.826%
2024-01-22	3.51	3.82	3.40	3.60	+10.769%	630	9,131	+137.500%
2024-01-19	3.20	3.35	3.00	3.25	+3.175%	686	8,812	+163.077%
2024-01-18	3.35	3.65	3.00	3.15	-2.778%	780	8,309	+171.429%
2024-01-17	3.14	3.28	3.10	3.24	-2.994%	388	8,008	+163.889%
2024-01-16	3.45	3.50	3.30	3.34	-4.843%	558	7,826	+155.988%
2024-01-12	3.75	3.80	3.40	3.51	-6.649%	1,326	7,139	+143.590%
2024-01-11	3.83	3.83	3.60	3.76	-4.810%	280	7,139	+127.394%
2024-01-10	3.96	4.04	3.75	3.95	+1.282%	117	7,061	+116.456%
2024-01-09	4.00	4.00	3.81	3.90	-2.743%	99	7,079	+119.231%
2024-01-08	3.88	4.05	3.85	4.01	+5.526%	71	7,044	+113.217%
2024-01-05	3.90	4.00	3.75	3.80	-6.173%	217	7,033	+125.000%
2024-01-04	3.85	4.15	3.70	4.05	+5.195%	160	6,933	+111.111%
2024-01-03	4.35	4.55	3.75	3.85	-19.792%	884	6,821	+122.078%
2024-01-02	4.90	5.05	4.70	4.80	-6.796%	190	6,483	+78.125%
2023-12-29	5.13	5.20	5.00	5.15	-5.505%	133	6,537	+66.019%
2023-12-28	5.40	5.50	5.30	5.45	-0.183%	96	6,537	+56.881%
2023-12-27	5.30	5.60	5.21	5.46	+6.019%	104	6,515	+56.593%
2023-12-26	5.05	5.27	5.05	5.15	+4.462%	34	6,522	+66.019%
2023-12-22	4.90	5.13	4.55	4.93	+1.649%	78	6,561	+73.428%
2023-12-21	4.70	4.90	4.58	4.85	+6.593%	587	6,561	+76.289%
2023-12-20	5.15	5.30	4.55	4.55	-12.500%	92	6,828	+87.912%
2023-12-19	4.83	5.20	4.80	5.20	+4.000%	85	6,837	+64.423%

.dark-mode .tY2GHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tY2GHz{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260116C7SOFI Jan 16 2026 7.00 Call (SOFI260116C00007000)option OPRA

SOFI20260116C7
SOFI Jan 16 2026 7.00 Call (SOFI260116C00007000)
option OPRA