Dark

SOFI20270115C10
SOFI Jan 15 2027 10.00 Call (SOFI270115C00010000)
option OPRA

EOD

Jul 9, 2026

9.15+11.722%(+0.96)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.4800	9.1500	8.4800	9.1500	+11.722%	132	20,484	0.000%
2026-07-08	8.2000	8.2700	7.8300	8.1900	-4.767%	56	20,563	+11.722%
2026-07-07	8.6700	8.6700	8.6000	8.6000	-8.995%	8	20,563	+6.395%
2026-07-06	8.9500	9.6500	8.9500	9.4500	+8.621%	75	20,579	-3.175%
2026-07-02	9.5000	9.5000	8.5200	8.7000	-4.396%	73	20,597	+5.172%
2026-07-01	8.9500	9.4000	8.6500	9.1000	+4.839%	65	20,597	+0.549%
2026-06-30	8.7200	8.7500	8.3500	8.6800	-3.017%	8	20,639	+5.415%
2026-06-29	8.8500	8.9500	8.5400	8.9500	+3.468%	45	20,646	+2.235%
2026-06-26	8.1700	8.6500	8.1700	8.6500	+10.191%	138	20,687	+5.780%
2026-06-25	7.7500	8.3500	7.7500	7.8500	-4.034%	29	20,735	+16.561%
2026-06-24	8.0000	9.1000	8.0000	8.1800	+3.544%	207	20,738	+11.858%
2026-06-23	8.0000	8.4000	7.9000	7.9000	-1.863%	2,125	20,827	+15.823%
2026-06-22	8.3000	8.6500	7.9800	8.0500	-7.471%	657	22,851	+13.665%
2026-06-18	8.5000	8.7000	8.4700	8.7000	+6.487%	1,154	23,802	+5.172%
2026-06-17	8.7500	9.4000	7.8000	8.1700	-5.549%	100	23,802	+11.995%
2026-06-16	8.4500	8.8000	8.1000	8.6500	+8.125%	96	23,802	+5.780%
2026-06-15	7.8500	8.2000	7.8500	8.0000	+8.108%	243	24,077	+14.375%
2026-06-12	7.4000	7.5500	7.3300	7.4000	-1.596%	213	24,077	+23.649%
2026-06-11	6.6500	7.5200	6.6500	7.5200	+7.429%	41	24,077	+21.676%
2026-06-10	7.1500	7.5700	6.9000	7.0000	-5.405%	23	24,059	+30.714%
2026-06-09	7.8900	7.9300	6.7500	7.4000	-1.202%	51	24,051	+23.649%
2026-06-08	7.2500	7.5400	7.0000	7.4900	+6.695%	20	24,055	+22.163%
2026-06-05	7.9000	7.9000	6.7000	7.0200	-12.903%	1,378	24,071	+30.342%
2026-06-04	7.8000	8.0600	7.8000	8.0600	+5.774%	33	24,056	+13.524%
2026-06-03	8.3000	8.3000	7.4500	7.6200	-11.395%	221	24,043	+20.079%
2026-06-02	8.9000	8.9500	8.3500	8.6000	-8.021%	119	24,041	+6.395%
2026-06-01	9.0500	9.5100	8.6000	9.3500	+5.056%	150	24,032	-2.139%
2026-05-29	8.8400	9.3500	8.7500	8.9000	+11.950%	324	24,004	+2.809%
2026-05-28	7.0000	8.0000	6.8900	7.9500	+9.655%	232	24,182	+15.094%
2026-05-27	7.0500	7.5200	7.0500	7.2500	+2.837%	291	24,201	+26.207%
2026-05-26	7.3000	7.5000	6.9400	7.0500	+6.657%	91	24,221	+29.787%
2026-05-22	6.8000	6.9000	6.4600	6.6100	-2.074%	111	24,235	+38.427%
2026-05-21	6.6000	6.7500	6.4400	6.7500	+1.810%	12	24,209	+35.556%
2026-05-20	6.5000	6.8000	6.5000	6.6300	+2.791%	138	24,209	+38.009%
2026-05-19	6.2500	6.4500	6.1500	6.4500	-1.527%	266	24,205	+41.860%
2026-05-18	6.5900	7.1000	6.4600	6.5500	-1.504%	79	24,205	+39.695%
2026-05-15	6.8500	6.9500	6.4500	6.6500	-4.728%	83	24,205	+37.594%
2026-05-14	6.4000	7.0000	6.3500	6.9800	+8.385%	182	24,190	+31.089%
2026-05-13	6.5600	6.7000	6.4000	6.4400	-6.259%	489	24,189	+42.081%
2026-05-12	6.9500	7.1500	6.6900	6.8700	-3.916%	133	24,189	+33.188%
2026-05-11	6.9200	7.4000	6.9200	7.1500	+5.147%	151	24,189	+27.972%
2026-05-08	6.8600	6.9000	6.6000	6.8000	-2.857%	255	24,214	+34.559%
2026-05-07	7.2700	7.2700	6.8200	7.0000	-2.507%	133	24,222	+30.714%
2026-05-06	7.4000	7.4000	6.9500	7.1800	+2.134%	40	24,231	+27.437%
2026-05-05	7.2500	7.2500	7.0000	7.0300	-3.034%	100	24,222	+30.156%
2026-05-04	7.6200	7.7500	7.2300	7.2500	-3.974%	178	24,213	+26.207%
2026-05-01	7.3000	7.7700	7.0000	7.5500	+5.742%	496	24,236	+21.192%
2026-04-30	6.9500	7.4100	6.7000	7.1400	+5.778%	152	24,236	+28.151%
2026-04-29	7.5000	7.5000	6.6800	6.7500	-27.807%	940	24,175	+35.556%
2026-04-28	9.6700	9.6700	9.3500	9.3500	-5.076%	132	23,687	-2.139%
2026-04-27	9.8200	9.8600	9.5800	9.8500	+3.575%	151	23,684	-7.107%
2026-04-24	9.2600	9.5300	9.2000	9.5100	+2.258%	282	23,591	-3.785%
2026-04-23	9.7300	9.8500	9.1200	9.3000	-6.439%	31	23,475	-1.613%
2026-04-22	10.0600	10.1000	9.8600	9.9400	+4.084%	669	23,476	-7.948%
2026-04-21	10.5000	10.6500	9.5500	9.5500	-8.612%	59	24,101	-4.188%
2026-04-20	10.3600	10.5000	10.1500	10.4500	+1.456%	433	24,101	-12.440%
2026-04-17	10.6000	11.0000	10.3000	10.3000	+1.980%	147	24,093	-11.165%
2026-04-16	10.0000	10.4100	9.8000	10.1000	+3.061%	66	24,047	-9.406%
2026-04-15	9.3000	9.8000	9.2500	9.8000	+9.253%	37	24,036	-6.633%
2026-04-14	8.9000	8.9700	8.8000	8.9700	+9.390%	59	24,094	+2.007%
2026-04-13	7.5000	8.2000	7.4000	8.2000	+9.772%	16	24,109	+11.585%
2026-04-10	7.6000	7.6000	7.4500	7.4700	-0.797%	27	24,114	+22.490%
2026-04-09	7.4500	7.7500	7.2500	7.5300	-2.208%	40	24,095	+21.514%
2026-04-08	8.7000	8.7000	7.3000	7.7000	+1.987%	299	24,082	+18.831%
2026-04-07	7.5000	7.6000	7.3000	7.5500	+0.533%	21	24,022	+21.192%
2026-04-06	7.3500	7.6500	7.3500	7.5100	+3.586%	47	24,020	+21.838%
2026-04-02	6.7500	7.2600	6.4500	7.2500	+2.837%	127	24,050	+26.207%
2026-04-01	7.4000	7.4500	6.9000	7.0500	-3.026%	214	24,050	+29.787%
2026-03-31	6.8100	7.6500	6.8100	7.2700	+9.323%	77	24,121	+25.860%
2026-03-30	6.7500	6.8000	6.5500	6.6500	-2.778%	70	24,232	+37.594%
2026-03-27	6.9500	7.1000	6.7000	6.8400	-9.763%	227	24,226	+33.772%
2026-03-26	7.5000	7.7800	7.2000	7.5800	-4.414%	134	24,238	+20.712%
2026-03-25	8.4700	8.5500	7.9000	7.9300	-0.875%	63	24,281	+15.385%
2026-03-24	8.3000	8.4500	8.0000	8.0000	-5.882%	50	24,308	+14.375%
2026-03-23	8.4000	8.7000	8.2000	8.5000	+3.030%	49	24,319	+7.647%
2026-03-20	8.2700	8.7000	8.0500	8.2500	-2.367%	88	24,334	+10.909%
2026-03-19	8.1000	8.6000	8.0000	8.4500	-3.429%	140	24,363	+8.284%
2026-03-18	9.0400	9.2000	8.6900	8.7500	0.000%	61	24,455	+4.571%
2026-03-17	9.5000	9.5000	8.0000	8.7500	-2.778%	292	24,469	+4.571%
2026-03-16	9.2600	9.2600	8.9000	9.0000	+1.010%	61	24,529	+1.667%
2026-03-13	9.1600	9.4500	8.9100	8.9100	-1.872%	66	24,532	+2.694%
2026-03-12	9.7300	9.7300	9.0500	9.0800	-6.680%	144	24,547	+0.771%
2026-03-11	9.9400	9.9400	9.4500	9.7300	-0.511%	234	24,599	-5.961%
2026-03-10	9.9300	10.1300	9.4000	9.7800	-2.102%	81	24,783	-6.442%
2026-03-09	9.7500	10.3500	9.0000	9.9900	-2.537%	100	24,778	-8.408%
2026-03-06	9.5000	10.4000	9.5000	10.2500	+1.485%	50	24,849	-10.732%
2026-03-05	10.5000	10.6400	10.1000	10.1000	+1.000%	36	24,847	-9.406%
2026-03-04	10.4000	10.5000	10.0000	10.0000	0.000%	132	24,846	-8.500%
2026-03-03	9.5500	10.1500	9.2000	10.0000	+2.564%	73	24,833	-8.500%
2026-03-02	8.7400	9.7500	8.5500	9.7500	+7.143%	82	24,835	-6.154%
2026-02-27	9.5000	9.5000	8.7500	9.1000	-11.650%	565	24,810	+0.549%
2026-02-26	10.4000	10.6800	10.2300	10.3000	-4.630%	31	24,770	-11.165%
2026-02-25	10.6000	10.8000	10.1500	10.8000	+9.312%	79	24,775	-15.278%
2026-02-24	9.3700	10.0000	9.3700	9.8800	+3.024%	27	24,775	-7.389%
2026-02-23	10.0000	10.0000	9.0000	9.5900	-6.439%	871	24,767	-4.588%
2026-02-20	10.2000	10.3500	9.9000	10.2500	+0.490%	100	25,489	-10.732%
2026-02-19	10.3500	10.5000	10.0500	10.2000	-4.405%	27	25,494	-10.294%
2026-02-18	10.4000	11.2000	10.4000	10.6700	+0.094%	76	25,500	-14.246%
2026-02-17	10.5800	10.8800	10.2500	10.6600	-2.648%	42	25,513	-14.165%
2026-02-13	10.8000	11.0000	10.6800	10.9500	+2.336%	109	25,483	-16.438%
2026-02-12	11.6600	11.6600	10.2700	10.7000	-8.076%	120	25,483	-14.486%
2026-02-11	11.6500	11.6500	11.3000	11.6400	-4.433%	114	25,453	-21.392%
2026-02-10	12.4500	12.9400	12.1000	12.1800	-1.217%	232	25,464	-24.877%
2026-02-09	12.0900	12.6000	11.9900	12.3300	+4.580%	54	25,505	-25.791%
2026-02-06	11.2000	12.5000	11.1500	11.7900	+13.913%	259	25,490	-22.392%
2026-02-05	12.5100	12.5100	10.3500	10.3500	-11.915%	331	25,476	-11.594%
2026-02-04	12.6500	12.7500	11.1500	11.7500	-7.553%	3,386	25,648	-22.128%
2026-02-03	13.6000	13.6000	12.0000	12.7100	-2.977%	514	26,865	-28.009%
2026-02-02	13.6500	13.6500	13.0600	13.1000	-4.866%	159	26,710	-30.153%
2026-01-30	15.8500	15.8500	13.3000	13.7700	-9.705%	141	26,796	-33.551%
2026-01-29	15.7000	15.7000	15.2000	15.2500	-3.175%	44	26,817	-40.000%
2026-01-28	16.2100	17.1900	15.7500	15.7500	-3.963%	41	26,787	-41.905%
2026-01-27	16.2800	16.4000	16.2000	16.4000	-1.796%	11	26,805	-44.207%
2026-01-26	16.8700	17.1500	16.7000	16.7000	-0.536%	12	26,808	-45.210%
2026-01-23	16.7300	16.9000	16.7300	16.7900	-1.293%	33	26,811	-45.503%
2026-01-22	17.0900	17.3300	16.9500	17.0100	+3.404%	32	26,802	-46.208%
2026-01-21	16.7500	16.8500	15.8000	16.4500	+0.305%	141	26,790	-44.377%
2026-01-20	16.7000	17.1300	16.4000	16.4000	-3.245%	55	26,792	-44.207%
2026-01-16	17.3500	17.6200	16.9500	16.9500	-2.474%	76	26,804	-46.018%
2026-01-15	17.9500	18.2000	17.3800	17.3800	-0.686%	205	26,804	-47.353%
2026-01-14	17.2500	17.5000	17.0000	17.5000	-2.235%	186	26,923	-47.714%
2026-01-13	18.0000	18.0000	17.3100	17.9000	+1.994%	29	26,863	-48.883%
2026-01-12	17.8500	17.9500	17.3400	17.5500	-4.360%	37	26,866	-47.863%
2026-01-09	19.0000	19.3500	18.3500	18.3500	-2.133%	14	26,839	-50.136%
2026-01-08	18.0200	18.9000	17.7500	18.7500	+4.457%	17	26,839	-51.200%
2026-01-07	17.9500	18.1500	17.6300	17.9500	+0.279%	57	26,840	-49.025%
2026-01-06	19.9500	19.9500	17.2000	17.9000	-11.518%	83	26,888	-48.883%
2026-01-05	18.8000	20.6100	18.7000	20.2300	+10.546%	258	26,846	-54.770%
2026-01-02	17.3500	18.4000	16.8900	18.3000	+6.830%	156	26,796	-50.000%
2025-12-31	17.4000	17.5500	17.1300	17.1300	-2.114%	84	26,825	-46.585%
2025-12-30	17.7300	17.8200	17.5000	17.5000	-2.125%	60	26,825	-47.714%
2025-12-29	17.7000	18.1000	17.7000	17.8800	-3.351%	267	26,819	-48.826%
2025-12-26	18.3900	18.5000	18.2000	18.5000	+0.817%	10	26,780	-50.541%
2025-12-24	18.2000	18.3500	18.2000	18.3500	+1.102%	6	26,791	-50.136%
2025-12-23	18.5500	18.5500	18.0000	18.1500	-1.144%	27	26,791	-49.587%
2025-12-22	18.4900	18.5000	18.3500	18.3600	+0.493%	16	26,772	-50.163%
2025-12-19	17.6900	18.2700	17.6900	18.2700	+4.400%	11	26,771	-49.918%
2025-12-18	17.5000	17.7000	17.3000	17.5000	+6.061%	52	26,773	-47.714%
2025-12-17	17.5000	17.9000	16.5000	16.5000	-4.624%	102	26,783	-44.545%
2025-12-16	17.2000	17.5000	17.2000	17.3000	-1.143%	11	26,797	-47.110%
2025-12-15	18.5500	18.5500	17.2500	17.5000	-4.788%	33	26,805	-47.714%
2025-12-12	18.2500	18.3800	18.2500	18.3800	-0.109%	12	26,810	-50.218%
2025-12-11	18.0300	18.4000	18.0300	18.4000	+0.492%	10	26,811	-50.272%
2025-12-10	17.9000	18.3100	17.8600	18.3100	+2.119%	10	26,806	-50.027%
2025-12-09	18.3000	18.3000	17.9300	17.9300	-5.132%	29	26,806	-48.968%
2025-12-08	18.9000	18.9000	18.4000	18.9000	-0.264%	21	26,816	-51.587%
2025-12-05	18.6100	19.1000	17.7000	18.9500	-6.512%	30	26,830	-51.715%
2025-12-04	20.0000	20.2700	20.0000	20.2700	-3.014%	31	26,813	-54.859%
2025-12-03	20.7000	20.9000	20.6500	20.9000	+0.096%	8	26,830	-56.220%
2025-12-02	21.2500	21.5000	20.6000	20.8800	+0.870%	12	26,830	-56.178%
2025-12-01	20.5900	20.7700	20.3000	20.7000	+1.124%	13	26,832	-55.797%
2025-11-28	19.9300	20.6900	19.7300	20.4700	+4.173%	21	26,841	-55.300%
2025-11-26	19.6400	20.2500	19.5600	19.6500	+2.078%	251	27,036	-53.435%
2025-11-25	18.3400	19.2500	18.3400	19.2500	+3.550%	9	27,036	-52.468%
2025-11-24	17.1000	18.5900	17.1000	18.5900	+10.985%	6	27,041	-50.780%
2025-11-21	16.0000	16.8000	15.0000	16.7500	+1.515%	550	27,042	-45.373%
2025-11-20	18.9600	19.7000	16.3600	16.5000	-7.821%	27	27,524	-44.545%
2025-11-19	17.8000	17.9000	17.1500	17.9000	+0.562%	19	27,533	-48.883%
2025-11-18	17.8000	18.3000	17.2000	17.8000	-2.891%	26	27,546	-48.596%
2025-11-17	19.3000	19.3000	17.8000	18.3300	-4.878%	124	27,541	-50.082%
2025-11-14	18.5500	20.1500	18.1500	19.2700	-1.432%	30	27,652	-52.517%
2025-11-13	21.4000	21.4000	19.5000	19.5500	-13.304%	393	27,652	-53.197%
2025-11-12	22.2500	23.6600	22.2500	22.5500	+4.884%	10	27,969	-59.424%
2025-11-11	21.1700	21.8000	21.1700	21.5000	-1.916%	4	27,974	-57.442%
2025-11-10	21.2000	22.0600	20.6200	21.9200	+14.764%	78	27,985	-58.257%
2025-11-07	17.6500	19.1000	16.9500	19.1000	+0.792%	121	28,034	-52.094%
2025-11-06	21.2000	21.4300	18.9500	18.9500	-11.449%	52	28,087	-51.715%
2025-11-05	20.8000	21.4000	20.8000	21.4000	+2.441%	18	28,092	-57.243%
2025-11-04	20.1000	22.0000	20.1000	20.8900	-3.954%	24	28,109	-56.199%
2025-11-03	20.5000	22.2400	20.5000	21.7500	+7.620%	174	28,237	-57.931%
2025-10-31	20.8000	21.0000	19.7700	20.2100	-0.049%	14	28,237	-54.725%
2025-10-30	21.0000	21.7500	20.2200	20.2200	-8.960%	89	28,243	-54.748%
2025-10-29	23.2600	23.5300	21.7900	22.2100	-1.595%	78	28,268	-58.802%
2025-10-28	22.5500	23.0000	20.0000	22.5700	+7.476%	320	28,284	-59.459%
2025-10-27	21.1200	21.5000	20.6000	21.0000	+2.941%	69	28,473	-56.429%
2025-10-24	20.0500	20.9000	20.0500	20.4000	+4.348%	341	28,473	-55.147%
2025-10-23	19.3000	19.7500	19.2300	19.5500	+5.108%	22	28,459	-53.197%
2025-10-22	19.4000	19.4000	17.7300	18.6000	-6.203%	95	28,469	-50.806%
2025-10-21	19.5500	20.2600	19.5100	19.8300	-0.850%	103	28,532	-53.858%
2025-10-20	18.5000	20.1000	18.5000	20.0000	+11.421%	72	28,538	-54.250%
2025-10-17	17.6000	18.1500	17.5000	17.9500	-0.388%	115	28,550	-49.025%
2025-10-16	19.4500	19.4500	18.0200	18.0200	-6.390%	127	28,560	-49.223%
2025-10-15	20.2800	20.2800	19.0000	19.2500	+0.680%	61	28,553	-52.468%
2025-10-14	17.1500	19.3500	17.0000	19.1200	+2.520%	1,054	28,553	-52.144%
2025-10-13	18.6300	18.6500	18.0000	18.6500	+5.966%	58	29,322	-50.938%
2025-10-10	19.8000	21.0000	17.6000	17.6000	-10.660%	360	29,322	-48.011%
2025-10-09	19.1300	19.7300	19.1000	19.7000	+1.809%	2,535	29,327	-53.553%
2025-10-08	19.7000	19.8000	18.9200	19.3500	+0.519%	61	27,756	-52.713%
2025-10-07	18.2000	19.6000	18.0000	19.2500	+9.375%	100	27,842	-52.468%
2025-10-06	16.9000	18.3200	16.6400	17.6000	+7.317%	184	27,842	-48.011%
2025-10-03	16.7400	17.0500	16.2300	16.4000	-4.651%	348	27,898	-44.207%
2025-10-02	17.0700	17.3600	16.7000	17.2000	+1.176%	93	28,004	-46.802%
2025-10-01	17.9000	18.1000	16.9000	17.0000	-3.134%	133	28,006	-46.176%
2025-09-30	18.3000	18.3000	16.9500	17.5500	-6.150%	136	28,041	-47.863%
2025-09-29	19.3500	19.3500	18.3000	18.7000	-1.734%	1,072	28,074	-51.070%
2025-09-26	19.2500	19.3000	18.8500	19.0300	-2.159%	105	28,242	-51.918%
2025-09-25	18.0500	19.7700	18.0500	19.4500	-0.765%	623	28,330	-52.956%
2025-09-24	20.4500	20.4500	19.6000	19.6000	-2.488%	77	28,359	-53.316%
2025-09-23	20.9000	21.1000	20.1000	20.1000	-3.133%	72	28,370	-54.478%
2025-09-22	20.4500	21.3500	20.0000	20.7500	+1.467%	90	28,389	-55.904%
2025-09-19	19.5000	20.5800	19.5000	20.4500	+6.013%	146	28,411	-55.257%
2025-09-18	18.6000	19.6700	18.3500	19.2900	+5.410%	108	28,480	-52.566%
2025-09-17	18.3000	18.5300	17.1000	18.3000	-1.081%	2,117	28,534	-50.000%
2025-09-16	19.0000	19.0000	17.8500	18.5000	-1.070%	147	30,563	-50.541%
2025-09-15	17.9800	18.8200	17.9000	18.7000	+5.949%	150	30,580	-51.070%
2025-09-12	17.2500	17.8700	16.4800	17.6500	+2.378%	46	30,671	-48.159%
2025-09-11	17.2500	17.6500	17.1500	17.2400	+2.315%	67	30,659	-46.926%
2025-09-10	17.6900	17.9500	16.7200	16.8500	-1.462%	51	30,670	-45.697%
2025-09-09	17.3500	17.3500	16.8000	17.1000	-0.581%	285	30,692	-46.491%
2025-09-08	16.5600	17.2100	16.5000	17.2000	+2.381%	39	30,739	-46.802%
2025-09-05	16.0500	16.8500	15.6000	16.8000	+0.719%	64	30,731	-45.536%
2025-09-04	15.8300	16.7000	15.6400	16.6800	+5.570%	139	30,740	-45.144%
2025-09-03	16.5500	16.5500	15.8000	15.8000	-2.469%	18	30,789	-42.089%
2025-09-02	15.9000	16.4500	15.3100	16.2000	-4.142%	72	30,786	-43.519%
2025-08-29	17.2000	17.5000	16.5500	16.9000	-2.874%	85	30,768	-45.858%
2025-08-28	16.7200	17.6100	16.7200	17.4000	+6.748%	80	30,768	-47.414%
2025-08-27	16.8000	16.8000	16.2400	16.3000	-3.835%	122	30,778	-43.865%
2025-08-26	17.7500	17.8000	16.9500	16.9500	-3.309%	204	30,870	-46.018%
2025-08-25	16.5500	17.6500	16.0700	17.5300	+7.744%	240	30,812	-47.804%
2025-08-22	14.7500	16.5300	14.3500	16.2700	+11.438%	251	30,889	-43.762%
2025-08-21	14.1000	14.6000	13.9300	14.6000	+4.286%	70	31,038	-37.329%
2025-08-20	14.1000	14.1000	12.7500	14.0000	-1.200%	242	31,040	-34.643%
2025-08-19	15.8000	16.1000	14.1500	14.1700	-8.698%	100	31,175	-35.427%
2025-08-18	15.0200	15.5200	14.8000	15.5200	+2.781%	96	31,173	-41.044%
2025-08-15	14.1500	15.2000	14.1500	15.1000	+2.721%	85	31,152	-39.404%
2025-08-14	13.7700	14.8000	13.7700	14.7000	-1.342%	201	31,208	-37.755%
2025-08-13	15.0300	15.7000	14.5500	14.9000	0.000%	89	31,262	-38.591%
2025-08-12	14.3000	15.0000	14.1100	14.9000	+8.364%	170	31,256	-38.591%
2025-08-11	13.3000	14.3500	13.3000	13.7500	+1.252%	89	31,364	-33.455%
2025-08-08	13.5400	13.7000	13.3000	13.5800	+1.117%	57	31,376	-32.622%
2025-08-07	13.1200	13.7500	13.1200	13.4300	+4.922%	156	31,402	-31.869%
2025-08-06	12.9000	12.9000	12.5000	12.8000	-0.775%	41	31,509	-28.516%
2025-08-05	13.3000	13.4000	12.8400	12.9000	-0.769%	52	31,506	-29.070%
2025-08-04	12.9500	13.0000	12.5000	13.0000	+2.362%	63	31,510	-29.615%
2025-08-01	12.8000	13.1000	12.2000	12.7000	-8.961%	241	31,504	-27.953%
2025-07-31	14.3500	15.1000	13.9500	13.9500	+5.363%	330	31,573	-34.409%
2025-07-30	13.4000	13.4000	12.0000	13.2400	-3.358%	251	31,724	-30.891%
2025-07-29	14.3500	16.2000	13.6800	13.7000	+11.111%	870	31,746	-33.212%
2025-07-28	12.7500	13.1500	12.2500	12.3300	-2.607%	2,508	32,042	-25.791%
2025-07-25	13.0000	13.0500	12.2500	12.6600	-2.390%	118	33,649	-27.725%
2025-07-24	13.2500	13.2500	12.6500	12.9700	-0.231%	156	33,685	-29.453%
2025-07-23	12.6500	13.1000	12.4500	13.0000	+4.754%	185	33,744	-29.615%
2025-07-22	11.8500	12.5100	10.8000	12.4100	-0.720%	325	33,801	-26.269%
2025-07-21	13.3500	13.3500	12.5000	12.5000	-5.660%	69	33,875	-26.800%
2025-07-18	13.9300	14.0300	11.9000	13.2500	-2.214%	1,086	33,886	-30.943%
2025-07-17	12.9500	13.6500	12.9000	13.5500	+5.447%	164	34,282	-32.472%
2025-07-16	12.5500	13.0500	12.5000	12.8500	+2.800%	177	34,358	-28.794%
2025-07-15	12.8500	13.0800	12.3500	12.5000	-1.961%	877	34,470	-26.800%
2025-07-14	12.7500	12.9500	12.2000	12.7500	-0.778%	5,570	34,285	-28.235%
2025-07-11	12.5500	13.4000	12.5500	12.8500	+2.146%	381	39,164	-28.794%
2025-07-10	12.0000	12.8500	12.0000	12.5800	+6.160%	564	39,275	-27.266%
2025-07-09	11.7500	11.8500	11.3000	11.8500	+2.067%	157	39,608	-22.785%
2025-07-08	11.2000	12.4000	11.2000	11.6100	+6.027%	594	39,562	-21.189%
2025-07-07	10.3000	11.0000	10.2000	10.9500	+6.829%	543	39,850	-16.438%
2025-07-03	10.1000	10.3100	10.0000	10.2500	+3.223%	352	40,058	-10.732%
2025-07-02	9.5000	10.0000	9.5000	9.9300	+5.079%	363	40,058	-7.855%
2025-07-01	9.7800	10.1500	9.2000	9.4500	-5.970%	2,083	40,101	-3.175%
2025-06-30	9.4500	10.6500	9.3500	10.0500	+10.805%	1,043	38,811	-8.955%
2025-06-27	8.8100	9.3400	8.8100	9.0700	+4.373%	530	39,242	+0.882%
2025-06-26	9.2500	9.2500	8.1600	8.6900	+7.950%	611	39,600	+5.293%
2025-06-25	8.1500	8.2500	7.9000	8.0500	+1.899%	1,151	39,961	+13.665%
2025-06-24	7.8000	7.9900	7.6500	7.9000	+4.636%	404	40,859	+15.823%
2025-06-23	7.2700	7.5500	6.8000	7.5500	+2.027%	3,897	41,097	+21.192%
2025-06-20	7.6000	7.6600	7.2000	7.4000	-0.804%	428	42,831	+23.649%
2025-06-18	6.8100	7.5500	6.8100	7.4600	+10.519%	1,087	43,359	+22.654%
2025-06-17	7.0500	7.1000	6.6000	6.7500	-5.330%	381	43,359	+35.556%
2025-06-16	6.6000	7.1500	6.6000	7.1300	+10.886%	324	43,156	+28.331%
2025-06-13	6.7500	6.9700	6.3000	6.4300	-10.694%	1,948	43,223	+42.302%
2025-06-12	7.0000	7.3500	6.9000	7.2000	-2.174%	339	43,240	+27.083%
2025-06-11	6.8000	7.3600	6.7500	7.3600	+9.851%	632	43,319	+24.321%
2025-06-10	6.4000	6.8000	6.4000	6.7000	+3.077%	724	43,386	+36.567%
2025-06-09	6.6500	6.7500	6.3000	6.5000	-1.515%	830	43,214	+40.769%
2025-06-06	6.3500	6.7500	6.3300	6.6000	+8.553%	704	42,934	+38.636%
2025-06-05	5.9500	6.6500	5.9500	6.0800	+2.703%	5,243	42,993	+50.493%
2025-06-04	6.1000	6.1000	5.7600	5.9200	-3.740%	230	38,610	+54.561%
2025-06-03	6.2000	6.3000	6.0000	6.1500	-0.324%	371	38,585	+48.780%
2025-06-02	5.8500	6.1700	5.7000	6.1700	+5.651%	408	38,536	+48.298%
2025-05-30	5.7000	5.8500	5.5400	5.8400	+2.098%	780	38,586	+56.678%
2025-05-29	6.0000	6.1000	5.6500	5.7200	-3.051%	102	38,466	+59.965%
2025-05-28	5.9000	5.9500	5.7500	5.9000	0.000%	100	38,483	+55.085%
2025-05-27	5.9000	5.9800	5.7000	5.9000	+3.147%	136	38,476	+55.085%
2025-05-23	5.6000	5.7700	5.5100	5.7200	-1.038%	560	38,560	+59.965%
2025-05-22	5.5500	5.8300	5.5000	5.7800	+5.667%	995	38,560	+58.304%
2025-05-21	5.6900	5.9000	5.4000	5.4700	-6.496%	4,399	39,287	+67.276%
2025-05-20	6.2000	6.2000	5.8000	5.8500	-5.645%	458	36,965	+56.410%
2025-05-19	6.0000	6.3500	6.0000	6.2000	-3.125%	160	36,995	+47.581%
2025-05-16	6.2300	6.4500	6.1500	6.4000	+4.065%	472	36,885	+42.969%
2025-05-15	6.4500	6.4500	5.7600	6.1500	-4.799%	334	36,922	+48.780%
2025-05-14	6.8000	7.1000	6.4000	6.4600	-3.582%	323	36,749	+41.641%
2025-05-13	6.5000	6.8100	6.4000	6.7000	+3.876%	322	36,866	+36.567%
2025-05-12	6.5000	6.6100	6.0000	6.4500	+9.881%	619	36,828	+41.860%
2025-05-09	6.0500	6.0500	5.7000	5.8700	-2.167%	423	36,748	+55.877%
2025-05-08	6.0000	6.1500	5.8000	6.0000	+4.348%	1,215	36,705	+52.500%
2025-05-07	5.5000	5.9000	5.5000	5.7500	+2.679%	219	35,890	+59.130%
2025-05-06	5.5000	5.6500	5.3300	5.6000	-1.408%	196	35,915	+63.393%
2025-05-05	5.4500	5.8200	5.4100	5.6800	+2.527%	348	35,984	+61.092%
2025-05-02	5.5900	5.7100	5.4900	5.5400	+3.358%	638	35,812	+65.162%
2025-05-01	5.5500	5.7000	5.3600	5.3600	-1.651%	300	35,854	+70.709%
2025-04-30	5.7000	6.0000	5.1500	5.4500	-9.917%	2,309	35,795	+67.890%
2025-04-29	6.6500	7.1500	6.0500	6.0500	-0.820%	1,520	34,022	+51.240%
2025-04-28	6.0000	6.2000	5.8000	6.1000	+4.811%	527	34,017	+50.000%
2025-04-25	5.5000	6.0000	5.4500	5.8200	+8.178%	1,658	33,789	+57.216%
2025-04-24	5.0500	5.4000	4.9800	5.3800	+8.687%	902	33,709	+70.074%
2025-04-23	5.0600	5.4500	4.9200	4.9500	+7.609%	755	33,576	+84.848%
2025-04-22	4.3500	4.8000	4.3000	4.6000	+9.524%	971	33,794	+98.913%
2025-04-21	4.4500	4.5100	4.0800	4.2000	-5.618%	693	33,426	+117.857%
2025-04-17	4.2000	4.5000	4.1500	4.4500	+7.229%	415	32,648	+105.618%
2025-04-16	4.1500	4.3500	4.0000	4.1500	-5.251%	277	32,648	+120.482%
2025-04-15	4.4200	4.4700	4.2000	4.3800	+2.817%	529	32,701	+108.904%
2025-04-14	4.5500	4.8500	4.0500	4.2600	-0.930%	397	32,776	+114.789%
2025-04-11	4.2500	4.3000	3.8500	4.3000	+4.878%	2,444	32,722	+112.791%
2025-04-10	4.3700	4.4500	3.9000	4.1000	-10.675%	734	32,341	+123.171%
2025-04-09	3.3500	4.8000	3.3500	4.5900	+33.043%	1,406	32,127	+99.346%
2025-04-08	4.1000	4.1000	3.3000	3.4500	-8.000%	2,541	32,065	+165.217%
2025-04-07	2.9700	4.1000	2.9000	3.7500	+5.634%	4,640	31,655	+144.000%
2025-04-04	3.9000	3.9000	3.1500	3.5500	-14.044%	9,911	30,700	+157.746%
2025-04-03	4.5000	4.8000	4.1300	4.1300	-23.519%	1,409	29,904	+121.550%
2025-04-02	5.0000	5.4500	5.0000	5.4000	+7.143%	241	29,710	+69.444%
2025-04-01	4.8500	5.2000	4.8000	5.0400	+3.491%	519	29,741	+81.548%
2025-03-31	4.7000	4.9500	4.4000	4.8700	-2.600%	1,094	29,598	+87.885%
2025-03-28	5.2500	5.3500	4.8600	5.0000	-5.838%	3,154	29,879	+83.000%
2025-03-27	5.5500	5.8000	5.1600	5.3100	-11.500%	461	30,084	+72.316%
2025-03-26	6.3500	6.3500	5.8500	6.0000	-5.063%	178	30,057	+52.500%
2025-03-25	6.5000	6.5000	6.2500	6.3200	-2.016%	129	30,051	+44.778%
2025-03-24	6.1000	6.4500	6.1000	6.4500	+10.256%	330	30,063	+41.860%
2025-03-21	5.4500	5.9000	5.4300	5.8500	+2.632%	928	30,147	+56.410%
2025-03-20	5.6500	5.9500	5.5500	5.7000	-1.724%	157	30,128	+60.526%
2025-03-19	5.2700	5.8600	5.2200	5.8000	+12.403%	389	30,114	+57.759%
2025-03-18	5.3500	5.4500	5.0600	5.1600	-5.667%	199	30,018	+77.326%
2025-03-17	5.3900	5.5700	5.2300	5.4700	+3.208%	291	29,927	+67.276%
2025-03-14	5.1000	5.3500	4.9500	5.3000	+10.417%	1,290	29,839	+72.642%
2025-03-13	5.3500	5.3500	4.7900	4.8000	-9.263%	396	29,610	+90.625%
2025-03-12	5.2700	5.4000	4.9500	5.2900	+10.669%	429	29,610	+72.968%
2025-03-11	4.6700	4.9500	4.4400	4.7800	+1.702%	925	29,433	+91.423%
2025-03-10	5.4200	5.4200	4.5500	4.7000	-16.814%	4,699	28,999	+94.681%
2025-03-07	5.6000	5.7700	5.1500	5.6500	0.000%	1,366	27,593	+61.947%
2025-03-06	6.4500	6.4500	5.6000	5.6500	-11.719%	1,909	27,113	+61.947%
2025-03-05	6.2500	6.5000	5.9500	6.4000	+4.918%	618	26,501	+42.969%
2025-03-04	6.0000	6.5500	5.5500	6.1000	-6.154%	1,748	25,957	+50.000%
2025-03-03	7.5000	7.5000	6.4000	6.5000	-10.345%	308	24,863	+40.769%
2025-02-28	6.7500	7.3500	6.0000	7.2500	+4.317%	828	24,724	+26.207%
2025-02-27	7.4500	7.5000	6.9000	6.9500	-3.472%	456	24,702	+31.655%
2025-02-26	6.9800	7.5500	6.9800	7.2000	+6.667%	115	24,368	+27.083%
2025-02-25	7.0000	7.0500	6.4200	6.7500	-6.510%	959	24,342	+35.556%
2025-02-24	7.5500	7.7000	6.5000	7.2200	-3.733%	554	24,079	+26.731%
2025-02-21	8.1000	8.1000	7.3600	7.5000	-8.759%	924	23,859	+22.000%
2025-02-20	8.6000	8.7500	7.8700	8.2200	-6.591%	538	23,688	+11.314%
2025-02-19	9.1000	9.1000	8.8000	8.8000	-5.376%	137	23,372	+3.977%
2025-02-18	9.1500	9.5500	9.1000	9.3000	+6.651%	275	23,313	-1.613%
2025-02-14	8.0000	8.9500	8.0000	8.7200	+11.083%	4,158	21,539	+4.931%
2025-02-13	7.8000	7.9000	7.5000	7.8500	+5.653%	691	21,539	+16.561%
2025-02-12	7.3000	7.5300	7.2000	7.4300	-1.589%	323	21,341	+23.149%
2025-02-11	8.0300	8.0300	7.5200	7.5500	-3.205%	100	21,189	+21.192%
2025-02-10	7.6000	7.9500	7.6000	7.8000	+1.961%	271	21,098	+17.308%
2025-02-07	7.6000	7.8500	7.6000	7.6500	+2.000%	453	20,944	+19.608%
2025-02-06	7.8000	7.8000	7.3800	7.5000	-6.600%	259	20,869	+22.000%
2025-02-05	8.0000	8.1500	7.9000	8.0300	+0.879%	552	20,693	+13.948%
2025-02-04	8.1000	8.2500	7.9000	7.9600	-2.331%	145	20,602	+14.950%
2025-02-03	7.8500	8.4000	7.7500	8.1500	-2.278%	179	20,543	+12.270%
2025-01-31	9.0000	9.0900	8.3400	8.3400	-7.023%	600	20,429	+9.712%
2025-01-30	9.2000	9.4000	8.8000	8.9700	+3.103%	34	20,297	+2.007%
2025-01-29	8.8000	9.0000	8.5000	8.7000	-3.333%	233	20,281	+5.172%
2025-01-28	9.0500	9.0500	8.2000	9.0000	+1.124%	223	20,164	+1.667%
2025-01-27	9.0000	9.4500	7.5500	8.9000	-15.076%	878	20,118	+2.809%
2025-01-24	10.9100	10.9100	10.4800	10.4800	-1.504%	1,926	19,856	-12.691%
2025-01-23	10.1000	10.8500	10.1000	10.6400	+3.301%	104	19,288	-14.004%
2025-01-22	10.5300	10.5700	10.0000	10.3000	-2.370%	463	19,271	-11.165%
2025-01-21	9.6000	10.6500	9.4500	10.5500	+14.054%	1,398	19,065	-13.270%
2025-01-17	9.2000	9.5400	9.1100	9.2500	+0.543%	3,626	18,766	-1.081%
2025-01-16	8.8500	9.2300	8.8000	9.2000	+8.876%	170	18,766	-0.543%

.dark-mode .fq0cTP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq0cTP{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C10SOFI Jan 15 2027 10.00 Call (SOFI270115C00010000)option OPRA

SOFI20270115C10
SOFI Jan 15 2027 10.00 Call (SOFI270115C00010000)
option OPRA