Dark

SOFI20260918C27
SOFI Sep 18 2026 27.00 Call (SOFI260918C00027000)
option OPRA

EOD

Aug 21, 2026

0.0500+66.667%(+0.0200)364

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0400	0.0500	0.0300	0.0500	+66.667%	364	12,012	0.000%
2026-08-20	0.0300	0.0300	0.0200	0.0300	0.000%	657	12,134	+66.667%
2026-08-19	0.0200	0.0400	0.0200	0.0300	+50.000%	1,032	12,001	+66.667%
2026-08-18	0.0200	0.0300	0.0200	0.0200	-33.333%	390	12,379	+150.000%
2026-08-17	0.0400	0.0400	0.0300	0.0300	-25.000%	482	12,493	+66.667%
2026-08-14	0.0400	0.0400	0.0300	0.0400	+33.333%	201	12,477	+25.000%
2026-08-13	0.0400	0.0500	0.0300	0.0300	-25.000%	33	12,394	+66.667%
2026-08-12	0.0400	0.0500	0.0400	0.0400	0.000%	38	12,401	+25.000%
2026-08-11	0.0400	0.0600	0.0400	0.0400	-20.000%	128	12,407	+25.000%
2026-08-10	0.0500	0.0600	0.0500	0.0500	0.000%	188	12,428	0.000%
2026-08-07	0.0800	0.0800	0.0500	0.0500	-16.667%	399	12,428	0.000%
2026-08-06	0.0600	0.0700	0.0500	0.0600	0.000%	663	12,406	-16.667%
2026-08-05	0.0700	0.0900	0.0600	0.0600	-25.000%	51	12,417	-16.667%
2026-08-04	0.0700	0.1000	0.0600	0.0800	+33.333%	1,090	12,421	-37.500%
2026-08-03	0.0500	0.0600	0.0500	0.0600	+20.000%	201	12,696	-16.667%
2026-07-31	0.0600	0.0600	0.0500	0.0500	-16.667%	223	12,806	0.000%
2026-07-30	0.0600	0.0700	0.0500	0.0600	-14.286%	137	12,620	-16.667%
2026-07-29	0.0600	0.1400	0.0600	0.0700	-30.000%	217	12,631	-28.571%
2026-07-28	0.1000	0.1000	0.0800	0.1000	-9.091%	216	12,684	-50.000%
2026-07-27	0.1200	0.1300	0.1000	0.1100	+10.000%	100	12,851	-54.545%
2026-07-24	0.1100	0.1100	0.0900	0.1000	-16.667%	629	12,855	-50.000%
2026-07-23	0.1000	0.1800	0.1000	0.1200	-14.286%	19	13,094	-58.333%
2026-07-22	0.1600	0.1600	0.1400	0.1400	+7.692%	46	13,100	-64.286%
2026-07-21	0.1500	0.1700	0.1300	0.1300	-13.333%	47	13,099	-61.538%
2026-07-20	0.1300	0.1800	0.1300	0.1500	-21.053%	107	13,092	-66.667%
2026-07-17	0.1800	0.2200	0.1600	0.1900	-17.391%	101	13,121	-73.684%
2026-07-16	0.2500	0.2500	0.2000	0.2300	-14.815%	312	13,128	-78.261%
2026-07-15	0.3300	0.3300	0.2300	0.2700	-12.903%	135	12,995	-81.481%
2026-07-14	0.3300	0.3400	0.3000	0.3100	+3.333%	135	13,003	-83.871%
2026-07-13	0.3400	0.3400	0.3000	0.3000	-14.286%	70	12,981	-83.333%
2026-07-10	0.3900	0.4800	0.3500	0.3500	+2.941%	237	12,960	-85.714%
2026-07-09	0.3200	0.3400	0.2800	0.3400	+30.769%	193	13,079	-85.294%
2026-07-08	0.2700	0.2900	0.2300	0.2600	-18.750%	142	13,015	-80.769%
2026-07-07	0.3900	0.3900	0.3200	0.3200	-23.810%	232	12,947	-84.375%
2026-07-06	0.4000	0.4400	0.3900	0.4200	+16.667%	57	12,905	-88.095%
2026-07-02	0.4700	0.4700	0.3400	0.3600	-7.692%	211	13,047	-86.111%
2026-07-01	0.4000	0.4300	0.3700	0.3900	+5.405%	109	13,047	-87.179%
2026-06-30	0.3900	0.3900	0.3300	0.3700	-2.632%	41	13,051	-86.486%
2026-06-29	0.3500	0.3800	0.3400	0.3800	+5.556%	54	13,063	-86.842%
2026-06-26	0.3200	0.3700	0.3200	0.3600	+12.500%	43	13,072	-86.111%
2026-06-25	0.2500	0.3400	0.2500	0.3200	-25.581%	46	13,074	-84.375%
2026-06-24	0.3400	0.4500	0.3400	0.4300	+30.303%	61	13,109	-88.372%
2026-06-23	0.3600	0.3800	0.3200	0.3300	0.000%	228	13,104	-84.848%
2026-06-22	0.3900	0.3900	0.3200	0.3300	-19.512%	226	13,103	-84.848%
2026-06-18	0.3800	0.4400	0.3800	0.4100	0.000%	40	13,044	-87.805%
2026-06-17	0.4900	0.5600	0.4100	0.4100	-6.818%	131	13,044	-87.805%
2026-06-16	0.3400	0.4400	0.3400	0.4400	+29.412%	101	13,044	-88.636%
2026-06-15	0.3800	0.3900	0.3300	0.3400	+6.250%	108	13,012	-85.294%
2026-06-12	0.3900	0.3900	0.3000	0.3200	-3.030%	26	13,012	-84.375%
2026-06-11	0.3100	0.3300	0.2600	0.3300	+6.452%	880	13,012	-84.848%
2026-06-10	0.3400	0.3700	0.3000	0.3100	-6.061%	253	13,026	-83.871%
2026-06-09	0.3500	0.3500	0.2800	0.3300	-8.333%	72	12,904	-84.848%
2026-06-08	0.3600	0.4200	0.3600	0.3600	0.000%	161	12,864	-86.111%
2026-06-05	0.4600	0.4600	0.3400	0.3600	-32.075%	172	12,872	-86.111%
2026-06-04	0.4600	0.5300	0.4600	0.5300	+12.766%	30	12,918	-90.566%
2026-06-03	0.5400	0.5400	0.4400	0.4700	-17.544%	85	12,910	-89.362%
2026-06-02	0.7000	0.7400	0.5700	0.5700	-27.848%	134	12,854	-91.228%
2026-06-01	0.6800	0.8500	0.6300	0.7900	+16.176%	237	12,819	-93.671%
2026-05-29	0.5000	0.8200	0.5000	0.6800	+44.681%	322	12,803	-92.647%
2026-05-28	0.3700	0.4800	0.3500	0.4700	+23.684%	249	12,854	-89.362%
2026-05-27	0.4100	0.4300	0.3700	0.3800	+11.765%	92	13,035	-86.842%
2026-05-26	0.3700	0.4100	0.3200	0.3400	+9.677%	75	13,004	-85.294%
2026-05-22	0.3400	0.3400	0.2800	0.3100	-3.125%	197	12,998	-83.871%
2026-05-21	0.3100	0.3200	0.3100	0.3200	-3.030%	41	13,015	-84.375%
2026-05-20	0.3100	0.3400	0.3100	0.3300	+3.125%	33	13,015	-84.848%
2026-05-19	0.3100	0.3200	0.2900	0.3200	0.000%	210	13,018	-84.375%
2026-05-18	0.3600	0.3600	0.3200	0.3200	-11.111%	121	13,018	-84.375%
2026-05-15	0.3500	0.3600	0.3400	0.3600	0.000%	94	13,018	-86.111%
2026-05-14	0.3300	0.3600	0.3300	0.3600	+2.857%	32	13,127	-86.111%
2026-05-13	0.3600	0.3600	0.3300	0.3500	0.000%	44	13,133	-85.714%
2026-05-12	0.3800	0.3900	0.3500	0.3500	-10.256%	42	13,133	-85.714%
2026-05-11	0.3500	0.3900	0.3500	0.3900	+5.405%	113	13,133	-87.179%
2026-05-08	0.3500	0.3700	0.3400	0.3700	0.000%	496	13,186	-86.486%
2026-05-07	0.4000	0.4000	0.3500	0.3700	-5.128%	204	13,370	-86.486%
2026-05-06	0.4000	0.4000	0.3600	0.3900	0.000%	20	13,566	-87.179%
2026-05-05	0.3800	0.3900	0.3700	0.3900	-2.500%	165	13,567	-87.179%
2026-05-04	0.4600	0.4600	0.4000	0.4000	-9.091%	74	13,698	-87.500%
2026-05-01	0.4000	0.4900	0.3900	0.4400	+7.317%	174	13,700	-88.636%
2026-04-30	0.4100	0.4400	0.3700	0.4100	-4.651%	180	13,700	-87.805%
2026-04-29	0.5300	0.5300	0.4200	0.4300	-54.255%	1,219	13,776	-88.372%
2026-04-28	0.9300	0.9900	0.8600	0.9400	-6.000%	212	14,461	-94.681%
2026-04-27	0.9800	1.0700	0.9000	1.0000	+5.263%	97	14,453	-95.000%
2026-04-24	0.9200	0.9500	0.8500	0.9500	+5.556%	102	14,482	-94.737%
2026-04-23	0.9300	0.9500	0.7900	0.9000	-14.286%	217	14,473	-94.444%
2026-04-22	1.1100	1.1400	1.0100	1.0500	-1.869%	26	14,382	-95.238%
2026-04-21	1.2000	1.2100	1.0700	1.0700	-6.957%	150	14,478	-95.327%
2026-04-20	1.1500	1.1700	1.1000	1.1500	-4.167%	61	14,478	-95.652%
2026-04-17	1.2800	1.3900	1.1700	1.2000	+7.143%	92	14,455	-95.833%
2026-04-16	1.1800	1.2000	1.0200	1.1200	+8.738%	40	14,448	-95.536%
2026-04-15	0.8400	1.0300	0.8300	1.0300	+41.096%	178	14,432	-95.146%
2026-04-14	0.6800	0.7800	0.6800	0.7300	+25.862%	430	14,360	-93.151%
2026-04-13	0.4500	0.5800	0.4500	0.5800	+20.833%	136	14,050	-91.379%
2026-04-10	0.5000	0.5000	0.4700	0.4800	-2.041%	49	14,054	-89.583%
2026-04-09	0.4500	0.5000	0.4300	0.4900	+2.083%	168	14,047	-89.796%
2026-04-08	0.7500	0.7500	0.4800	0.4800	-4.000%	223	14,001	-89.583%
2026-04-07	0.5100	0.5300	0.4900	0.5000	-5.660%	53	13,902	-90.000%
2026-04-06	0.4900	0.5500	0.4300	0.5300	+8.163%	237	13,935	-90.566%
2026-04-02	0.4100	0.4900	0.4100	0.4900	+8.889%	74	14,034	-89.796%
2026-04-01	0.5600	0.5600	0.4500	0.4500	-11.765%	55	14,034	-88.889%
2026-03-31	0.4900	0.5500	0.4700	0.5100	+10.870%	287	14,037	-90.196%
2026-03-30	0.5400	0.5400	0.4300	0.4600	-9.804%	1,116	14,043	-89.130%
2026-03-27	0.5100	0.5500	0.4900	0.5100	-8.929%	715	14,291	-90.196%
2026-03-26	0.6600	0.6600	0.5500	0.5600	-13.846%	340	14,897	-91.071%
2026-03-25	0.7700	0.7700	0.6500	0.6500	-8.451%	23	15,028	-92.308%
2026-03-24	0.7200	0.7400	0.6800	0.7100	-5.333%	439	15,051	-92.958%
2026-03-23	0.7600	0.8000	0.7400	0.7500	-5.063%	77	15,152	-93.333%
2026-03-20	0.8000	0.8700	0.7600	0.7900	-3.659%	111	15,130	-93.671%
2026-03-19	0.7800	0.8300	0.7500	0.8200	-6.818%	52	15,058	-93.902%
2026-03-18	0.9300	1.0200	0.8800	0.8800	-2.222%	163	15,070	-94.318%
2026-03-17	1.0200	1.0900	0.7300	0.9000	-9.091%	285	14,974	-94.444%
2026-03-16	1.0800	1.0800	0.9700	0.9900	-3.883%	310	15,056	-94.949%
2026-03-13	1.1300	1.1700	1.0300	1.0300	-6.364%	137	15,077	-95.146%
2026-03-12	1.2200	1.2700	1.1000	1.1000	-12.698%	114	15,106	-95.455%
2026-03-11	1.3500	1.3500	1.1800	1.2600	-2.326%	118	15,059	-96.032%
2026-03-10	1.4500	1.4500	1.2500	1.2900	-7.857%	38	15,092	-96.124%
2026-03-09	1.2600	1.4200	1.2500	1.4000	-11.950%	367	15,101	-96.429%
2026-03-06	1.4100	1.6800	1.3200	1.5900	+4.605%	191	15,596	-96.855%
2026-03-05	1.6200	1.6200	1.4800	1.5200	+7.042%	255	15,544	-96.711%
2026-03-04	1.5500	1.5500	1.3400	1.4200	+2.899%	238	15,327	-96.479%
2026-03-03	1.3500	1.5100	1.2000	1.3800	+8.661%	239	15,205	-96.377%
2026-03-02	1.2000	1.2900	1.1900	1.2700	0.000%	99	15,230	-96.063%
2026-02-27	1.2300	1.2700	1.1400	1.2700	-16.993%	176	15,279	-96.063%
2026-02-26	1.5500	1.6400	1.4800	1.5300	-6.707%	188	15,266	-96.732%
2026-02-25	1.5600	1.6600	1.5400	1.6400	+15.493%	1,086	15,200	-96.951%
2026-02-24	1.3900	1.5500	1.3600	1.4200	+2.899%	196	15,200	-96.479%
2026-02-23	1.4600	1.5000	1.2000	1.3800	-8.000%	293	15,177	-96.377%
2026-02-20	1.4500	1.6600	1.4200	1.5000	-7.975%	144	15,241	-96.667%
2026-02-19	1.6000	1.7000	1.5000	1.6300	-6.857%	230	15,199	-96.933%
2026-02-18	1.8700	1.8800	1.7100	1.7500	-1.685%	46	15,369	-97.143%
2026-02-17	1.8600	1.8700	1.7000	1.7800	-3.261%	135	15,353	-97.191%
2026-02-13	1.7600	1.9700	1.7600	1.8400	+2.793%	283	15,381	-97.283%
2026-02-12	2.2200	2.2200	1.7000	1.7900	-18.636%	224	15,381	-97.207%
2026-02-11	2.3000	2.3100	2.0400	2.2000	-8.714%	67	15,263	-97.727%
2026-02-10	2.5000	2.7100	2.4100	2.4100	-1.633%	48	15,276	-97.925%
2026-02-09	2.4600	2.6000	2.3600	2.4500	+4.701%	116	15,255	-97.959%
2026-02-06	2.0300	2.4600	2.0300	2.3400	+26.486%	176	15,183	-97.863%
2026-02-05	2.2900	2.2900	1.8500	1.8500	-21.277%	610	15,133	-97.297%
2026-02-04	2.7200	2.7200	2.1000	2.3500	-13.919%	450	15,347	-97.872%
2026-02-03	3.4000	3.4000	2.4500	2.7300	-0.727%	376	15,465	-98.168%
2026-02-02	2.7400	3.0500	2.7200	2.7500	-14.596%	191	15,577	-98.182%
2026-01-30	4.2000	4.2000	2.9600	3.2200	-21.271%	357	15,456	-98.447%
2026-01-29	4.4000	4.5000	3.9600	4.0900	-4.215%	240	15,455	-98.778%
2026-01-28	4.7000	4.7500	4.2500	4.2700	-9.149%	83	15,449	-98.829%
2026-01-27	4.9100	4.9100	4.5500	4.7000	-3.689%	50	15,422	-98.936%
2026-01-26	5.0100	5.2500	4.8800	4.8800	+1.667%	101	15,418	-98.975%
2026-01-23	5.0100	5.0800	4.8000	4.8000	-5.882%	121	15,357	-98.958%
2026-01-22	5.2000	5.4000	5.0000	5.1000	+6.250%	83	15,328	-99.020%
2026-01-21	4.8100	5.0100	4.5500	4.8000	-1.840%	266	15,337	-98.958%
2026-01-20	5.0000	5.4000	4.8500	4.8900	-5.962%	353	15,182	-98.978%
2026-01-16	5.5500	5.6500	5.2000	5.2000	-6.306%	379	14,909	-99.038%
2026-01-15	5.8000	6.0500	5.3500	5.5500	0.000%	1,198	14,909	-99.099%
2026-01-14	5.8300	5.8300	5.3000	5.5500	-5.932%	864	15,029	-99.099%
2026-01-13	5.6900	6.0000	5.4000	5.9000	+4.425%	307	14,692	-99.153%
2026-01-12	5.4000	6.1500	5.4000	5.6500	-7.377%	533	14,844	-99.115%
2026-01-09	6.5500	6.7000	6.1000	6.1000	-4.984%	73	14,632	-99.180%
2026-01-08	6.0100	6.5800	5.6700	6.4200	+7.899%	10,710	14,626	-99.221%
2026-01-07	6.0500	6.1000	5.7000	5.9500	-1.653%	203	5,267	-99.160%
2026-01-06	7.4000	7.4000	5.5000	6.0500	-18.243%	744	5,131	-99.174%
2026-01-05	6.5000	7.7200	6.3500	7.4000	+19.355%	442	5,071	-99.324%
2026-01-02	5.7000	6.2500	5.2000	6.2000	+15.242%	454	5,373	-99.194%
2025-12-31	5.5900	5.6000	5.3800	5.3800	-4.779%	466	5,414	-99.071%
2025-12-30	5.8000	5.9500	5.6400	5.6500	-3.419%	44	5,414	-99.115%
2025-12-29	5.9700	5.9700	5.8400	5.8500	-5.186%	112	5,401	-99.145%
2025-12-26	6.4500	6.4500	6.0900	6.1700	-2.835%	106	5,431	-99.190%
2025-12-24	6.2000	6.4000	6.1500	6.3500	+2.419%	19	5,409	-99.213%
2025-12-23	6.3100	6.3100	6.0800	6.2000	-1.587%	176	5,409	-99.194%
2025-12-22	6.7600	6.7600	6.2500	6.3000	-0.787%	127	5,353	-99.206%
2025-12-19	5.9000	6.4000	5.9000	6.3500	+7.083%	161	5,321	-99.213%
2025-12-18	5.8000	6.1500	5.8000	5.9300	+10.634%	83	5,412	-99.157%
2025-12-17	6.3500	6.3500	5.3600	5.3600	-14.240%	204	5,440	-99.067%
2025-12-16	5.6500	6.4000	5.6500	6.2500	+6.474%	224	5,442	-99.200%
2025-12-15	6.9500	6.9500	5.8200	5.8700	-11.729%	291	5,294	-99.148%
2025-12-12	6.8000	6.9000	6.1000	6.6500	0.000%	570	5,229	-99.248%
2025-12-11	6.5000	6.8000	6.4500	6.6500	-1.481%	115	5,201	-99.248%
2025-12-10	6.4900	7.1500	6.4500	6.7500	+2.273%	431	5,156	-99.259%
2025-12-09	6.9500	7.1500	6.5000	6.6000	-8.966%	246	5,051	-99.242%
2025-12-08	7.4200	7.4200	6.9500	7.2500	-2.027%	89	4,887	-99.310%
2025-12-05	7.3000	7.7500	6.6000	7.4000	-13.953%	402	4,823	-99.324%
2025-12-04	8.1500	8.8000	8.0200	8.6000	-0.578%	34	4,546	-99.419%
2025-12-03	8.4000	8.8800	8.4000	8.6500	-0.916%	105	4,537	-99.422%
2025-12-02	8.8500	9.2500	8.7300	8.7300	+2.706%	54	4,540	-99.427%
2025-12-01	8.4000	8.8300	8.4000	8.5000	-5.556%	61	4,541	-99.412%
2025-11-28	8.3000	9.0000	8.1600	9.0000	+9.091%	88	4,574	-99.444%
2025-11-26	8.5000	9.3000	8.1500	8.2500	+1.227%	28	4,652	-99.394%
2025-11-25	7.4500	8.1500	7.2500	8.1500	+8.667%	281	4,652	-99.387%
2025-11-24	6.9300	7.6500	6.9300	7.5000	+15.741%	189	4,631	-99.333%
2025-11-21	6.1500	6.5600	5.3800	6.4800	+3.514%	247	4,547	-99.228%
2025-11-20	8.3000	8.4500	6.2000	6.2600	-15.405%	309	4,518	-99.201%
2025-11-19	7.2000	7.5000	6.8500	7.4000	+0.680%	104	4,458	-99.324%
2025-11-18	7.4000	7.8000	6.9000	7.3500	-6.962%	254	4,457	-99.320%
2025-11-17	7.9500	8.4500	7.4000	7.9000	-3.776%	293	4,491	-99.367%
2025-11-14	7.6000	9.2500	7.5000	8.2100	-4.756%	153	4,425	-99.391%
2025-11-13	10.6500	10.6500	8.4500	8.6200	-21.708%	545	4,382	-99.420%
2025-11-12	10.4000	11.3000	10.3000	11.0100	+9.552%	276	4,153	-99.546%
2025-11-11	9.6000	10.0500	9.4500	10.0500	+1.310%	173	4,304	-99.502%
2025-11-10	9.2100	10.0600	9.0900	9.9200	+22.924%	341	4,307	-99.496%
2025-11-07	7.2700	8.0700	6.7700	8.0700	+4.805%	239	4,371	-99.380%
2025-11-06	9.1000	9.1000	7.5000	7.7000	-19.792%	378	4,375	-99.351%
2025-11-05	8.9000	9.6000	8.9000	9.6000	+6.667%	47	4,230	-99.479%
2025-11-04	9.0000	9.9600	8.7500	9.0000	-6.736%	45	4,218	-99.444%
2025-11-03	9.0000	10.1500	8.8000	9.6500	+5.464%	109	4,255	-99.482%
2025-10-31	9.0500	9.3000	8.3800	9.1500	+3.977%	180	4,255	-99.454%
2025-10-30	9.8600	9.8600	8.2000	8.8000	-14.230%	223	4,184	-99.432%
2025-10-29	10.7000	11.1300	9.7000	10.2600	-1.818%	171	4,142	-99.513%
2025-10-28	10.0000	10.6500	8.4900	10.4500	+8.854%	550	4,207	-99.522%
2025-10-27	9.4000	9.8500	9.0000	9.6000	+10.218%	305	4,221	-99.479%
2025-10-24	8.8000	9.3000	8.6900	8.7100	+10.955%	371	4,221	-99.426%
2025-10-23	7.7500	8.5000	7.7500	7.8500	+0.641%	57	4,138	-99.363%
2025-10-22	8.5500	8.5500	7.3000	7.8000	-9.827%	498	4,126	-99.359%
2025-10-21	8.5500	8.8000	8.2000	8.6500	+1.170%	105	3,952	-99.422%
2025-10-20	7.8500	8.7000	7.5000	8.5500	+14.000%	520	3,883	-99.415%
2025-10-17	7.2100	7.7000	7.0000	7.5000	-1.961%	71	3,844	-99.333%
2025-10-16	8.1700	8.2000	7.2500	7.6500	-7.273%	419	3,831	-99.346%
2025-10-15	8.7000	8.9000	7.9000	8.2500	+3.125%	58	3,657	-99.394%
2025-10-14	7.3500	8.3500	6.8500	8.0000	+2.433%	632	3,650	-99.375%
2025-10-13	7.4000	8.6000	7.3500	7.8100	+8.172%	257	3,599	-99.360%
2025-10-10	8.5500	9.4000	7.1800	7.2200	-15.556%	591	3,579	-99.307%
2025-10-09	8.2500	8.6500	8.1000	8.5500	+3.012%	75	3,326	-99.415%
2025-10-08	8.5000	8.5000	8.0000	8.3000	+0.606%	229	3,324	-99.398%
2025-10-07	7.4800	8.6000	7.2500	8.2500	+18.364%	858	3,363	-99.394%
2025-10-06	6.4000	7.4300	6.1700	6.9700	+15.207%	801	3,370	-99.283%
2025-10-03	6.7500	6.7500	5.5600	6.0500	-8.333%	346	3,088	-99.174%
2025-10-02	6.7300	6.9000	6.2500	6.6000	+2.167%	180	3,050	-99.242%
2025-10-01	6.8500	7.3000	6.3000	6.4600	-5.279%	344	3,043	-99.226%
2025-09-30	7.6000	7.6000	6.4000	6.8200	-11.429%	516	2,991	-99.267%
2025-09-29	8.0000	8.0000	7.2900	7.7000	-1.028%	591	2,760	-99.351%
2025-09-26	7.9500	8.0000	7.6000	7.7800	-2.750%	116	2,476	-99.357%
2025-09-25	7.8000	8.3100	7.2000	8.0000	-2.558%	439	2,478	-99.375%
2025-09-24	8.7500	8.7500	8.2000	8.2100	-6.171%	306	2,441	-99.391%
2025-09-23	9.3000	9.5000	8.3000	8.7500	-4.891%	358	2,400	-99.429%
2025-09-22	8.8900	9.5500	8.5700	9.2000	+3.837%	320	2,234	-99.457%
2025-09-19	7.8500	8.9000	7.8500	8.8600	+13.444%	306	2,126	-99.436%
2025-09-18	7.5000	8.1300	7.2800	7.8100	+8.022%	149	2,196	-99.360%
2025-09-17	7.2500	7.4000	6.6500	7.2300	-2.297%	324	2,208	-99.308%
2025-09-16	7.6000	7.6000	6.9500	7.4000	-2.632%	197	2,103	-99.324%
2025-09-15	7.2000	7.6000	7.1000	7.6000	+12.760%	847	1,971	-99.342%
2025-09-12	6.4000	6.7400	6.2800	6.7400	+6.309%	111	1,951	-99.258%
2025-09-11	6.3000	6.7500	6.2500	6.3400	+5.316%	275	1,943	-99.211%
2025-09-10	6.5100	6.8500	5.9900	6.0200	-5.643%	61	1,884	-99.169%
2025-09-09	6.4500	6.4600	6.1500	6.3800	-2.595%	241	1,886	-99.216%
2025-09-08	6.3500	6.5500	5.9500	6.5500	+6.504%	506	1,736	-99.237%
2025-09-05	6.3900	6.3900	5.4600	6.1500	+0.163%	225	1,693	-99.187%
2025-09-04	5.7000	6.1500	5.5500	6.1400	+9.059%	162	1,586	-99.186%
2025-09-03	5.7000	5.9500	5.6300	5.6300	-5.537%	111	1,531	-99.112%
2025-09-02	5.8000	6.1900	5.4200	5.9600	-6.142%	271	1,603	-99.161%
2025-08-29	6.7000	6.7000	6.2000	6.3500	-5.082%	53	1,421	-99.213%
2025-08-28	6.0500	6.8300	6.0500	6.6900	+10.945%	64	1,421	-99.253%
2025-08-27	6.5500	6.5500	5.9500	6.0300	-6.656%	113	1,405	-99.171%
2025-08-26	7.0400	7.0800	6.4600	6.4600	-6.377%	453	1,324	-99.226%
2025-08-25	5.9500	7.0100	5.9500	6.9000	+15.966%	552	1,357	-99.275%
2025-08-22	4.7500	6.0500	4.7500	5.9500	+23.958%	419	1,076	-99.160%
2025-08-21	4.5500	4.8000	4.4800	4.8000	+12.941%	13	852	-98.958%
2025-08-20	4.3000	4.3000	3.8000	4.2500	-10.526%	290	851	-98.824%
2025-08-19	5.4000	5.4000	4.4700	4.7500	-7.767%	363	895	-98.947%
2025-08-18	3.9100	5.2500	3.9100	5.1500	+7.292%	79	889	-99.029%
2025-08-15	4.6000	4.8000	4.6000	4.8000	+3.672%	15	833	-98.958%
2025-08-14	4.8500	4.8500	4.6000	4.6300	-3.138%	15	819	-98.920%
2025-08-13	5.0400	5.1500	4.6500	4.7800	-0.624%	82	813	-98.954%
2025-08-12	4.6500	4.8100	4.6500	4.8100	+14.524%	41	794	-98.960%
2025-08-11	4.0000	4.3700	3.9000	4.2000	+3.960%	252	778	-98.810%
2025-08-08	4.0500	4.0500	3.9300	4.0400	+3.325%	60	564	-98.762%
2025-08-07	3.9500	4.1000	3.8900	3.9100	+4.826%	33	555	-98.721%
2025-08-06	3.6500	3.7300	3.6500	3.7300	-3.618%	13	552	-98.660%
2025-08-05	3.9200	4.0200	3.8500	3.8700	+3.200%	26	546	-98.708%
2025-08-04	3.6700	3.7500	3.6700	3.7500	+2.740%	40	521	-98.667%
2025-08-01	3.6000	3.8500	3.5500	3.6500	-18.889%	125	521	-98.630%
2025-07-31	4.3500	4.9500	4.3500	4.5000	+16.279%	34	403	-98.889%
2025-07-30	3.3800	3.9500	3.2000	3.8700	-7.857%	92	373	-98.708%
2025-07-29	5.8800	5.8800	2.7000	4.2000	+18.310%	206	307	-98.810%
2025-07-28	3.5500	3.5500	3.4500	3.5500	-7.068%	69	272	-98.592%
2025-07-25	3.7800	3.8500	3.7800	3.8200	-2.051%	46	245	-98.691%
2025-07-24	4.0700	4.0700	3.9000	3.9000	+5.121%	75	223	-98.718%
2025-07-23	3.7100	3.7100	3.7100	3.7100	+4.802%	1	156	-98.652%
2025-07-22	3.3500	3.5400	3.3500	3.5400	-6.842%	7	157	-98.588%
2025-07-21	3.9500	3.9500	3.8000	3.8000	-7.990%	8	151	-98.684%
2025-07-18	4.4000	4.4000	4.0000	4.1300	-5.057%	69	144	-98.789%
2025-07-17	4.2400	4.3500	4.2300	4.3500	+7.407%	6	81	-98.851%
2025-07-16	4.0500	4.0500	4.0500	4.0500	+7.427%	1	75	-98.765%
2025-07-15	3.9500	4.0000	3.7700	3.7700	-6.914%	7	75	-98.674%
2025-07-14	3.9100	4.0500	3.8400	4.0500	-4.255%	10	70	-98.765%
2025-07-11	4.1200	4.2700	4.1200	4.2300	+12.202%	71	62	-98.818%
2025-07-10	3.9000	3.9600	3.7300	3.7700	+13.897%	8	10	-98.674%
2025-07-09	3.3100	3.3100	3.3100	3.3100	0.000%	4	0	-98.489%

.dark-mode .HWBTqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWBTqn{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C27SOFI Sep 18 2026 27.00 Call (SOFI260918C00027000)option OPRA

SOFI20260918C27
SOFI Sep 18 2026 27.00 Call (SOFI260918C00027000)
option OPRA