Dark

SOFI20270115C12
SOFI Jan 15 2027 12.00 Call (SOFI270115C00012000)
option OPRA

EOD

Jul 9, 2026

7.57+15.573%(+1.02)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.1000	7.6000	7.1000	7.5700	+15.573%	34	25,252	0.000%
2026-07-08	6.6000	6.6000	6.3000	6.5500	-4.100%	82	25,257	+15.573%
2026-07-07	7.0000	7.0000	6.8300	6.8300	-10.719%	7	25,242	+10.835%
2026-07-06	7.7000	8.0000	7.6300	7.6500	+7.746%	27	25,237	-1.046%
2026-07-02	7.6500	7.6500	6.9500	7.1000	-6.579%	147	25,206	+6.620%
2026-07-01	7.4600	7.8000	7.4200	7.6000	+7.042%	104	25,206	-0.395%
2026-06-30	7.1000	7.1500	6.8000	7.1000	-1.389%	18	25,286	+6.620%
2026-06-29	7.2000	7.2000	7.0500	7.2000	+2.128%	16	25,304	+5.139%
2026-06-26	6.4500	7.0500	6.4500	7.0500	+7.634%	42	25,320	+7.376%
2026-06-25	6.5000	6.7000	6.1500	6.5500	-0.908%	26	25,355	+15.573%
2026-06-24	7.1200	7.5500	6.4000	6.6100	+2.481%	140	25,368	+14.523%
2026-06-23	6.1500	7.0000	6.1500	6.4500	-2.273%	62	25,474	+17.364%
2026-06-22	6.7100	7.0000	6.5000	6.6000	-6.383%	63	25,426	+14.697%
2026-06-18	6.5000	7.0500	6.5000	7.0500	+2.920%	26	25,503	+7.376%
2026-06-17	7.3000	7.7700	6.8500	6.8500	-2.837%	96	25,503	+10.511%
2026-06-16	6.6500	7.2100	6.6000	7.0500	+9.472%	75	25,503	+7.376%
2026-06-15	6.6000	6.6500	6.3600	6.4400	+8.235%	56	25,579	+17.547%
2026-06-12	5.7500	6.1000	5.7500	5.9500	+1.019%	4	25,579	+27.227%
2026-06-11	5.7000	5.8900	5.4100	5.8900	+5.367%	491	25,579	+28.523%
2026-06-10	6.0000	6.1000	5.5000	5.5900	-6.050%	7	25,870	+35.420%
2026-06-09	6.2000	6.5100	5.3500	5.9500	-2.459%	223	25,870	+27.227%
2026-06-08	5.8000	6.1000	5.6700	6.1000	+7.394%	109	25,917	+24.098%
2026-06-05	6.0000	6.0000	5.4000	5.6800	-13.546%	308	25,964	+33.275%
2026-06-04	6.5000	6.6600	6.3300	6.5700	+5.120%	37	25,898	+15.221%
2026-06-03	6.9000	6.9000	6.0600	6.2500	-10.201%	2,704	25,923	+21.120%
2026-06-02	7.3000	7.3500	6.9000	6.9600	-10.769%	25	25,826	+8.764%
2026-06-01	7.0600	8.0000	7.0600	7.8000	+5.405%	86	25,839	-2.949%
2026-05-29	7.3000	7.8100	6.9500	7.4000	+14.729%	305	25,925	+2.297%
2026-05-28	5.6500	6.5000	5.6500	6.4500	+13.158%	146	26,187	+17.364%
2026-05-27	5.7100	6.1000	5.7000	5.7000	+2.703%	84	26,271	+32.807%
2026-05-26	5.8000	6.0300	5.5500	5.5500	+5.714%	232	26,271	+36.396%
2026-05-22	5.6000	5.6000	5.0500	5.2500	-1.501%	51	26,323	+44.190%
2026-05-21	5.2200	5.4000	5.0500	5.3300	+2.500%	116	26,310	+42.026%
2026-05-20	5.1000	5.3700	5.0000	5.2000	+4.000%	98	26,310	+45.577%
2026-05-19	5.0000	5.0500	4.8000	5.0000	-5.660%	98	26,307	+51.400%
2026-05-18	5.1500	5.5500	5.1000	5.3000	+0.379%	240	26,307	+42.830%
2026-05-15	5.3500	5.4700	5.1500	5.2800	-4.000%	68	26,307	+43.371%
2026-05-14	5.3000	5.6000	5.0400	5.5000	+7.843%	91	26,333	+37.636%
2026-05-13	5.3700	5.3800	5.0500	5.1000	-8.438%	274	26,325	+48.431%
2026-05-12	5.8100	5.8100	5.2500	5.5700	-4.786%	222	26,325	+35.907%
2026-05-11	5.4000	5.9500	5.4000	5.8500	+8.333%	153	26,325	+29.402%
2026-05-08	5.5800	5.5800	5.2000	5.4000	-3.571%	231	26,102	+40.185%
2026-05-07	5.8000	5.9500	5.5000	5.6000	-3.780%	135	26,062	+35.179%
2026-05-06	5.9300	5.9300	5.6100	5.8200	+2.646%	139	25,978	+30.069%
2026-05-05	5.8000	5.9000	5.6000	5.6700	-3.242%	52	25,960	+33.510%
2026-05-04	6.0000	6.2000	5.8000	5.8600	-2.658%	239	25,940	+29.181%
2026-05-01	5.8000	6.3000	5.6500	6.0200	+5.429%	93	25,885	+25.748%
2026-04-30	5.4500	5.9500	5.3000	5.7100	+6.530%	1,967	25,885	+32.574%
2026-04-29	6.1100	6.2000	5.3500	5.3600	-31.807%	2,868	27,494	+41.231%
2026-04-28	7.9400	8.1500	7.8500	7.8600	-4.146%	21	29,234	-3.690%
2026-04-27	8.2000	8.5000	8.0000	8.2000	+2.500%	36	29,211	-7.683%
2026-04-24	7.9500	8.1000	7.7200	8.0000	+3.093%	153	29,217	-5.375%
2026-04-23	8.3000	8.3000	7.5000	7.7600	-8.166%	128	29,199	-2.448%
2026-04-22	8.4000	8.4500	8.3500	8.4500	-1.744%	19	29,170	-10.414%
2026-04-21	8.7500	9.0000	8.4500	8.6000	-3.371%	193	29,178	-11.977%
2026-04-20	8.8100	8.9500	8.6300	8.9000	+0.907%	38	29,350	-14.944%
2026-04-17	9.2000	9.4500	8.8100	8.8200	+3.765%	87	29,361	-14.172%
2026-04-16	8.8000	8.8200	8.2200	8.5000	+2.410%	83	29,404	-10.941%
2026-04-15	7.9000	8.3500	7.7500	8.3000	+10.519%	74	29,365	-8.795%
2026-04-14	7.2500	7.6200	7.2500	7.5100	+9.635%	99	29,386	+0.799%
2026-04-13	5.9300	6.8500	5.9000	6.8500	+9.600%	838	29,414	+10.511%
2026-04-10	6.2000	6.2500	6.0500	6.2500	+2.291%	106	29,919	+21.120%
2026-04-09	6.3500	6.3500	5.9000	6.1100	-3.931%	41	29,882	+23.895%
2026-04-08	7.3900	7.3900	6.2000	6.3600	+4.092%	71	29,872	+19.025%
2026-04-07	6.2200	6.2200	6.0500	6.1100	-1.768%	11	29,876	+23.895%
2026-04-06	6.0000	6.2500	6.0000	6.2200	+2.810%	76	29,868	+21.704%
2026-04-02	5.4500	6.0500	5.1500	6.0500	+5.217%	72	29,881	+25.124%
2026-04-01	6.2800	6.2800	5.6000	5.7500	-3.361%	174	29,881	+31.652%
2026-03-31	5.6000	6.1300	5.6000	5.9500	+9.174%	285	29,949	+27.227%
2026-03-30	5.5500	5.7800	5.2800	5.4500	-4.049%	61	30,025	+38.899%
2026-03-27	5.9500	5.9500	5.5000	5.6800	-6.885%	121	30,037	+33.275%
2026-03-26	6.4000	6.4500	5.9600	6.1000	-8.955%	226	30,041	+24.098%
2026-03-25	7.0000	7.1500	6.7000	6.7000	-1.471%	63	30,059	+12.985%
2026-03-24	6.7400	6.9100	6.6500	6.8000	-5.292%	53	30,019	+11.324%
2026-03-23	7.1200	7.2100	7.0000	7.1800	+6.370%	69	30,000	+5.432%
2026-03-20	7.1000	7.3000	6.7500	6.7500	-4.930%	84	30,022	+12.148%
2026-03-19	6.8500	7.1700	6.7500	7.1000	-2.740%	163	30,036	+6.620%
2026-03-18	7.4500	7.9500	7.3000	7.3000	+0.690%	446	30,037	+3.699%
2026-03-17	7.6000	8.0800	6.7000	7.2500	-4.227%	269	30,380	+4.414%
2026-03-16	8.0000	8.0000	7.5000	7.5700	-1.688%	82	30,311	0.000%
2026-03-13	7.8000	8.0000	7.5500	7.7000	0.000%	129	30,271	-1.688%
2026-03-12	8.3000	8.3500	7.6500	7.7000	-6.667%	265	30,254	-1.688%
2026-03-11	8.5000	8.5500	7.9500	8.2500	-0.483%	165	30,221	-8.242%
2026-03-10	8.7200	8.7200	8.1000	8.2900	-3.605%	52	30,228	-8.685%
2026-03-09	8.5000	8.6500	7.8900	8.6000	-1.826%	106	30,192	-11.977%
2026-03-06	8.3000	9.0200	8.2500	8.7600	+0.690%	65	30,152	-13.584%
2026-03-05	8.8400	9.1000	8.7000	8.7000	+0.346%	618	30,157	-12.989%
2026-03-04	8.9000	8.9000	8.6300	8.6700	+2.604%	28	30,116	-12.687%
2026-03-03	8.0000	8.7700	7.7500	8.4500	+7.643%	93	30,117	-10.414%
2026-03-02	7.3000	8.1500	7.3000	7.8500	0.000%	96	30,068	-3.567%
2026-02-27	7.6400	8.1800	7.4000	7.8500	-12.291%	252	29,989	-3.567%
2026-02-26	9.0000	9.2800	8.8900	8.9500	-3.763%	2,401	29,838	-15.419%
2026-02-25	9.1900	9.9500	8.8000	9.3000	+9.670%	422	27,545	-18.602%
2026-02-24	8.3000	8.5000	8.2100	8.4800	+2.169%	24	27,545	-10.731%
2026-02-23	8.6000	8.6000	7.7000	8.3000	-3.488%	106	27,545	-8.795%
2026-02-20	8.9000	9.0500	8.4000	8.6000	+1.775%	96	27,481	-11.977%
2026-02-19	8.8000	9.1500	8.4500	8.4500	-8.649%	73	27,463	-10.414%
2026-02-18	9.1000	9.6500	9.1000	9.2500	-1.596%	2,049	27,438	-18.162%
2026-02-17	9.1700	9.7500	8.7000	9.4000	0.000%	72	25,394	-19.468%
2026-02-13	9.0500	9.6000	8.9000	9.4000	+4.444%	314	25,378	-19.468%
2026-02-12	9.8000	9.8000	8.7500	9.0000	-11.937%	207	25,378	-15.889%
2026-02-11	10.6500	10.6500	9.6000	10.2200	-2.201%	56	25,389	-25.930%
2026-02-10	10.6400	11.1100	10.4500	10.4500	-5.344%	13	25,377	-27.560%
2026-02-09	10.5000	11.3500	10.5000	11.0400	+6.667%	53	25,366	-31.431%
2026-02-06	9.7500	11.1500	9.7500	10.3500	+13.861%	310	25,337	-26.860%
2026-02-05	9.8600	9.8600	8.8000	9.0900	-11.144%	410	25,253	-16.722%
2026-02-04	10.9600	11.0300	9.7500	10.2300	-8.986%	374	25,177	-26.002%
2026-02-03	11.7500	11.7500	10.5500	11.2400	-1.748%	197	25,302	-32.651%
2026-02-02	11.7500	12.0000	11.4000	11.4400	-10.625%	91	25,430	-33.829%
2026-01-30	13.6500	14.1300	11.7500	12.8000	-5.185%	207	25,425	-40.859%
2026-01-29	13.9200	13.9200	13.4700	13.5000	-2.878%	23	25,393	-43.926%
2026-01-28	14.7500	14.8700	13.9000	13.9000	-5.313%	100	25,384	-45.540%
2026-01-27	15.0600	15.0600	14.6600	14.6800	-3.102%	13	25,336	-48.433%
2026-01-26	15.1500	15.5000	15.1000	15.1500	+1.678%	24	25,326	-50.033%
2026-01-23	15.1000	15.2000	14.9000	14.9000	-3.497%	53	25,323	-49.195%
2026-01-22	15.4200	15.5500	15.3500	15.4400	+3.973%	19	25,281	-50.972%
2026-01-21	15.4000	15.4000	14.3400	14.8500	+0.202%	23	25,268	-49.024%
2026-01-20	15.0000	15.4700	14.5500	14.8200	-3.829%	27	25,273	-48.920%
2026-01-16	15.7000	15.9000	15.4100	15.4100	-1.847%	42	25,262	-50.876%
2026-01-15	16.0900	16.4000	15.6200	15.7000	-2.484%	77	25,262	-51.783%
2026-01-14	16.3000	16.3000	15.5000	16.1000	-0.186%	96	25,328	-52.981%
2026-01-13	15.2500	16.1300	15.2500	16.1300	+0.373%	3,519	25,236	-53.069%
2026-01-12	16.2000	16.4000	15.7100	16.0700	-3.772%	55	22,334	-52.894%
2026-01-09	17.3000	17.3600	16.6700	16.7000	-1.765%	24	22,366	-54.671%
2026-01-08	16.2000	17.0200	16.2000	17.0000	+3.343%	5	22,359	-55.471%
2026-01-07	16.0300	16.4500	15.9700	16.4500	+0.920%	24	22,360	-53.982%
2026-01-06	17.4700	17.4700	15.5500	16.3000	-11.653%	79	22,365	-53.558%
2026-01-05	17.4700	18.9500	17.4700	18.4500	+9.821%	188	22,305	-58.970%
2026-01-02	15.6500	17.0900	15.6500	16.8000	+8.387%	8	22,476	-54.940%
2025-12-31	15.9700	15.9700	15.4800	15.5000	-3.727%	60	22,475	-51.161%
2025-12-30	16.2500	16.3200	16.0000	16.1000	-1.045%	21	22,475	-52.981%
2025-12-29	16.4000	16.4000	16.2000	16.2700	-1.394%	8	22,490	-53.473%
2025-12-26	16.7500	16.9000	16.4800	16.5000	+0.304%	60	22,487	-54.121%
2025-12-24	16.6000	16.6000	16.4500	16.4500	-0.303%	10	22,462	-53.982%
2025-12-23	16.3800	16.5800	16.3000	16.5000	-0.722%	22	22,462	-54.121%
2025-12-22	16.7500	16.8500	16.6200	16.6200	-0.479%	39	22,479	-54.452%
2025-12-19	16.2000	16.7000	16.2000	16.7000	+4.375%	7	22,480	-54.671%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+7.744%	5	22,477	-52.688%
2025-12-17	15.4700	15.5100	14.8500	14.8500	-7.245%	50	22,482	-49.024%
2025-12-16	15.7500	16.2000	15.7500	16.0100	+3.625%	14	22,472	-52.717%
2025-12-15	16.8500	17.1500	15.4500	15.4500	-7.871%	41	22,483	-51.003%
2025-12-12	16.8500	16.8500	16.0900	16.7700	-0.475%	32	22,507	-54.860%
2025-12-11	16.4500	16.8500	16.4300	16.8500	+0.298%	12	22,505	-55.074%
2025-12-10	16.3000	17.2500	16.3000	16.8000	+2.128%	44	22,500	-54.940%
2025-12-09	17.1500	17.1500	16.3800	16.4500	-3.970%	19	22,503	-53.982%
2025-12-08	17.3500	17.3500	16.8000	17.1300	-1.946%	28	22,502	-55.809%
2025-12-05	17.0500	17.5900	16.7800	17.4700	-6.827%	55	22,503	-56.669%
2025-12-04	19.4000	19.4000	18.7500	18.7500	-2.850%	12	22,493	-59.627%
2025-12-03	19.1600	19.3000	18.7000	19.3000	-2.525%	22	22,505	-60.777%
2025-12-02	19.0000	19.8000	19.0000	19.8000	+4.873%	72	22,522	-61.768%
2025-12-01	19.2000	19.2000	18.4000	18.8800	-1.152%	108	22,576	-59.905%
2025-11-28	18.5000	19.1000	18.5000	19.1000	+4.945%	10	22,682	-60.366%
2025-11-26	18.5000	18.7500	18.1000	18.2000	+1.506%	36	22,698	-58.407%
2025-11-25	16.8500	18.0500	16.8500	17.9300	+5.657%	29	22,698	-57.780%
2025-11-24	15.5500	16.9700	15.5500	16.9700	+10.195%	34	22,722	-55.392%
2025-11-21	15.0000	15.4000	13.7300	15.4000	+1.316%	105	22,728	-50.844%
2025-11-20	17.5500	18.3000	14.8500	15.2000	-5.000%	136	22,728	-50.197%
2025-11-19	16.0000	16.2400	15.8500	16.0000	-3.030%	116	22,837	-52.688%
2025-11-18	16.4500	17.0000	15.8500	16.5000	-0.960%	132	22,735	-54.121%
2025-11-17	17.6000	17.6000	16.6600	16.6600	-6.510%	17	22,627	-54.562%
2025-11-14	17.1000	18.7500	17.1000	17.8200	-2.034%	44	22,636	-57.520%
2025-11-13	20.2200	20.4500	18.0600	18.1900	-14.319%	112	22,645	-58.384%
2025-11-12	21.4300	22.1800	20.7700	21.2300	+3.814%	238	22,625	-64.343%
2025-11-11	20.2000	20.4500	19.8500	20.4500	+0.491%	5	22,851	-62.983%
2025-11-10	19.0500	20.3500	19.0000	20.3500	+13.056%	100	22,856	-62.801%
2025-11-07	16.5500	18.0000	15.7900	18.0000	+5.696%	275	22,880	-57.944%
2025-11-06	19.8500	19.8500	17.0000	17.0300	-13.772%	117	22,726	-55.549%
2025-11-05	19.7300	19.7500	19.2000	19.7500	+3.947%	12	22,787	-61.671%
2025-11-04	18.8500	20.1000	18.8500	19.0000	-4.282%	68	22,780	-60.158%
2025-11-03	18.5000	21.0000	18.5000	19.8500	+3.493%	2,828	23,305	-61.864%
2025-10-31	18.6000	19.1800	18.5200	19.1800	-0.725%	18	23,305	-60.532%
2025-10-30	20.1500	20.2500	19.2500	19.3200	-6.214%	42	23,316	-60.818%
2025-10-29	21.3000	21.3000	20.3500	20.6000	-1.905%	65	23,309	-63.252%
2025-10-28	20.3000	21.2000	18.6000	21.0000	+7.307%	235	23,345	-63.952%
2025-10-27	19.4000	19.6500	19.3400	19.5700	+4.933%	37	23,524	-61.318%
2025-10-24	18.4500	19.3500	18.4500	18.6500	+7.369%	60	23,524	-59.410%
2025-10-23	17.3700	18.3000	17.3400	17.3700	+2.176%	143	23,553	-56.419%
2025-10-22	17.5000	17.5000	16.4000	17.0000	-7.859%	144	23,639	-55.471%
2025-10-21	17.9700	18.5000	17.3500	18.4500	+0.272%	32	23,681	-58.970%
2025-10-20	17.3000	18.5000	17.3000	18.4000	+12.195%	82	23,681	-58.859%
2025-10-17	16.1000	16.7000	16.0000	16.4000	+1.235%	39	23,725	-53.841%
2025-10-16	17.7000	18.0500	16.2000	16.2000	-8.989%	133	23,727	-53.272%
2025-10-15	18.6000	18.6000	17.8000	17.8000	+0.508%	12	23,694	-57.472%
2025-10-14	16.1000	17.7100	16.1000	17.7100	+3.145%	46	23,699	-57.256%
2025-10-13	16.4500	17.1700	16.4500	17.1700	+5.662%	22	23,729	-55.911%
2025-10-10	18.3000	19.0500	16.2500	16.2500	-10.022%	101	23,735	-53.415%
2025-10-09	17.7500	18.3500	17.7400	18.0600	+2.906%	53	23,746	-58.084%
2025-10-08	18.3000	18.3000	17.5500	17.5500	+0.343%	32	23,748	-56.866%
2025-10-07	16.8500	18.0500	16.5000	17.4900	+6.972%	62	23,765	-56.718%
2025-10-06	15.4000	16.6300	15.1000	16.3500	+9.291%	120	23,765	-53.700%
2025-10-03	15.1000	15.4000	14.8000	14.9600	-5.016%	112	23,734	-49.398%
2025-10-02	15.6000	15.7600	15.2500	15.7500	+1.613%	76	23,718	-51.937%
2025-10-01	16.5000	16.5000	15.4600	15.5000	-3.427%	28	23,734	-51.161%
2025-09-30	17.0000	17.0000	15.3500	16.0500	-6.414%	189	23,742	-52.835%
2025-09-29	18.0100	18.0100	16.7000	17.1500	-2.000%	41	23,707	-55.860%
2025-09-26	17.5100	17.7000	17.2000	17.5000	-1.961%	80	23,717	-56.743%
2025-09-25	17.8500	18.1900	17.5200	17.8500	-0.943%	40	23,747	-57.591%
2025-09-24	18.3500	18.5700	18.0200	18.0200	-2.595%	116	23,767	-57.991%
2025-09-23	19.2500	19.5000	18.4500	18.5000	-4.145%	100	23,837	-59.081%
2025-09-22	19.0000	19.7500	19.0000	19.3000	+1.526%	55	23,847	-60.777%
2025-09-19	18.2000	19.0500	18.2000	19.0100	+7.705%	174	23,842	-60.179%
2025-09-18	16.9700	18.0700	16.9700	17.6500	+5.373%	637	23,908	-57.110%
2025-09-17	16.6100	16.9000	15.8000	16.7500	-1.122%	47	23,951	-54.806%
2025-09-16	17.1000	17.1000	16.3200	16.9400	-1.626%	143	23,955	-55.313%
2025-09-15	16.7900	17.2500	16.0000	17.2200	+6.625%	118	23,915	-56.039%
2025-09-12	15.5900	16.1500	15.4000	16.1500	+2.997%	42	23,951	-53.127%
2025-09-11	15.4500	16.1500	15.4500	15.6800	+4.533%	82	23,965	-51.722%
2025-09-10	16.0400	16.4000	15.0000	15.0000	-4.762%	422	23,984	-49.533%
2025-09-09	15.7500	15.7500	15.2500	15.7500	+0.318%	25	23,974	-51.937%
2025-09-08	15.0000	15.7000	14.9000	15.7000	+3.289%	71	23,971	-51.783%
2025-09-05	14.1000	15.2000	14.1000	15.2000	+0.330%	16	23,957	-50.197%
2025-09-04	14.2500	15.1500	14.2300	15.1500	+5.722%	11	23,953	-50.033%
2025-09-03	14.5500	14.7600	14.3300	14.3300	-2.782%	32	23,959	-47.174%
2025-09-02	14.1000	14.9500	14.1000	14.7400	-3.090%	105	23,959	-48.643%
2025-08-29	15.3000	15.7000	15.1000	15.2100	-4.159%	126	23,925	-50.230%
2025-08-28	15.3000	15.9500	15.1100	15.8700	+6.582%	54	23,925	-52.300%
2025-08-27	15.1500	15.2000	14.8500	14.8900	-3.935%	201	23,936	-49.161%
2025-08-26	15.7500	16.0000	14.9000	15.5000	-2.821%	159	24,125	-51.161%
2025-08-25	15.0500	16.1000	14.7900	15.9500	+7.770%	285	24,177	-52.539%
2025-08-22	13.1900	15.0000	13.1900	14.8000	+12.977%	139	24,209	-48.851%
2025-08-21	12.4500	13.1500	12.2000	13.1000	+7.377%	64	24,342	-42.214%
2025-08-20	12.3000	12.5000	10.7800	12.2000	-3.481%	307	24,387	-37.951%
2025-08-19	14.2500	14.2700	12.4800	12.6400	-9.714%	125	24,621	-40.111%
2025-08-18	13.8200	14.0000	13.4300	14.0000	+2.564%	119	24,653	-45.929%
2025-08-15	12.7500	13.6500	12.5200	13.6500	+4.598%	167	24,574	-44.542%
2025-08-14	13.6000	13.6000	12.6500	13.0500	-2.101%	104	24,572	-41.992%
2025-08-13	13.7000	14.0500	13.0000	13.3300	-0.075%	154	24,654	-43.211%
2025-08-12	12.4000	13.4300	12.4000	13.3400	+7.581%	127	24,630	-43.253%
2025-08-11	12.5900	12.7500	12.3700	12.4000	+3.076%	22	24,666	-38.952%
2025-08-08	12.0500	12.1100	11.9000	12.0300	+1.519%	121	24,683	-37.074%
2025-08-07	12.0000	12.0500	11.7500	11.8500	+4.405%	86	24,656	-36.118%
2025-08-06	11.3800	11.4500	11.1500	11.3500	-1.304%	74	24,642	-33.304%
2025-08-05	11.7500	12.0000	11.3500	11.5000	-2.128%	199	24,607	-34.174%
2025-08-04	11.2000	11.7500	11.0500	11.7500	+5.287%	496	24,674	-35.574%
2025-08-01	11.5000	11.6600	10.8000	11.1600	-10.505%	265	24,516	-32.168%
2025-07-31	12.6800	13.5000	12.4700	12.4700	+6.490%	417	24,552	-39.294%
2025-07-30	10.9000	11.8500	10.6500	11.7100	-3.859%	496	24,739	-35.354%
2025-07-29	12.9000	14.5500	12.1800	12.1800	+10.027%	667	24,471	-37.849%
2025-07-28	11.0800	11.0800	10.8000	11.0700	-1.862%	2,385	24,858	-31.617%
2025-07-25	11.4800	11.4800	11.2500	11.2800	-2.338%	296	25,282	-32.890%
2025-07-24	11.6000	11.6200	11.5000	11.5500	-0.431%	43	25,367	-34.459%
2025-07-23	11.1500	11.6000	11.0300	11.6000	+4.410%	123	25,378	-34.741%
2025-07-22	10.0200	11.1100	9.0000	11.1100	-0.804%	591	25,435	-31.863%
2025-07-21	12.0000	12.0000	11.1500	11.2000	-5.405%	264	25,670	-32.411%
2025-07-18	12.2700	12.5800	11.4100	11.8400	-3.347%	128	25,825	-36.064%
2025-07-17	11.4500	12.2500	11.4500	12.2500	+7.174%	169	25,896	-38.204%
2025-07-16	11.2500	11.5500	11.0000	11.4300	+2.973%	227	25,986	-33.771%
2025-07-15	11.5000	11.5900	11.0500	11.1000	-2.717%	115	26,122	-31.802%
2025-07-14	11.7600	11.7600	10.4000	11.4100	+0.264%	3,473	26,157	-33.655%
2025-07-11	11.0300	11.9500	11.0300	11.3800	+2.338%	287	27,363	-33.480%
2025-07-10	10.3000	11.3500	10.3000	11.1200	+6.208%	501	27,459	-31.924%
2025-07-09	10.4200	10.4700	10.0500	10.4700	+3.051%	167	27,520	-27.698%
2025-07-08	10.1000	11.1000	9.7000	10.1600	+5.285%	475	27,554	-25.492%
2025-07-07	9.0000	9.6500	8.8500	9.6500	+7.103%	566	27,635	-21.554%
2025-07-03	8.7600	9.0500	8.7000	9.0100	+4.162%	192	27,633	-15.982%
2025-07-02	8.2000	8.7300	8.2000	8.6500	+5.875%	148	27,633	-12.486%
2025-07-01	8.5500	8.9000	8.1000	8.1700	-5.876%	626	27,656	-7.344%
2025-06-30	8.1500	9.3700	8.1500	8.6800	+12.727%	739	27,945	-12.788%
2025-06-27	7.6200	8.2200	7.6000	7.7000	+2.804%	407	28,266	-1.688%
2025-06-26	7.0000	7.5000	6.9500	7.4900	+8.551%	388	28,463	+1.068%
2025-06-25	6.9000	7.1000	6.7500	6.9000	+2.222%	221	28,447	+9.710%
2025-06-24	6.6500	6.8300	6.5000	6.7500	+5.634%	185	28,499	+12.148%
2025-06-23	6.2000	6.3900	5.7000	6.3900	+1.429%	296	28,497	+18.466%
2025-06-20	6.5000	6.5000	6.0500	6.3000	+3.279%	1,276	28,543	+20.159%
2025-06-18	5.7000	6.4500	5.6500	6.1000	+7.018%	346	28,651	+24.098%
2025-06-17	6.0500	6.0500	5.5500	5.7000	-5.316%	365	28,651	+32.807%
2025-06-16	5.6000	6.0500	5.6000	6.0200	+10.866%	224	28,568	+25.748%
2025-06-13	5.7500	5.9500	5.3400	5.4300	-10.248%	668	28,524	+39.411%
2025-06-12	6.0500	6.2500	5.8700	6.0500	-2.104%	345	28,522	+25.124%
2025-06-11	5.7000	6.3000	5.5500	6.1800	+9.381%	433	28,603	+22.492%
2025-06-10	5.4500	5.7000	5.3500	5.6500	+3.670%	116	28,607	+33.982%
2025-06-09	5.6000	5.7000	5.3900	5.4500	-1.802%	257	28,556	+38.899%
2025-06-06	5.4300	5.7500	5.3000	5.5500	+9.901%	630	28,468	+36.396%
2025-06-05	4.9000	5.6500	4.9000	5.0500	+3.061%	5,681	28,505	+49.901%
2025-06-04	5.0000	5.2200	4.8400	4.9000	-4.854%	186	24,471	+54.490%
2025-06-03	5.2000	5.2000	5.0200	5.1500	0.000%	357	24,322	+46.990%
2025-06-02	4.9100	5.2300	4.7700	5.1500	+4.675%	287	24,224	+46.990%
2025-05-30	4.7800	4.9200	4.5500	4.9200	+1.443%	498	24,307	+53.862%
2025-05-29	5.1000	5.1000	4.7500	4.8500	-2.020%	140	24,247	+56.082%
2025-05-28	5.0000	5.0000	4.8000	4.9500	0.000%	131	24,178	+52.929%
2025-05-27	5.0000	5.0000	4.8500	4.9500	+3.125%	407	24,178	+52.929%
2025-05-23	4.7000	4.8500	4.6500	4.8000	0.000%	474	23,999	+57.708%
2025-05-22	4.6000	4.9100	4.6000	4.8000	+5.960%	143	23,999	+57.708%
2025-05-21	4.7800	4.9000	4.5100	4.5300	-7.551%	511	23,921	+67.108%
2025-05-20	5.1200	5.1500	4.8000	4.9000	-5.950%	374	23,941	+54.490%
2025-05-19	5.1500	5.3500	5.0100	5.2100	-3.340%	309	23,941	+45.298%
2025-05-16	5.2500	5.4500	5.2000	5.3900	+5.686%	2,152	23,890	+40.445%
2025-05-15	5.1900	5.2600	4.9500	5.1000	-7.104%	430	24,198	+48.431%
2025-05-14	5.9300	6.0500	5.2200	5.4900	-1.964%	160	24,110	+37.887%
2025-05-13	5.3000	5.7500	5.3000	5.6000	+3.704%	343	24,075	+35.179%
2025-05-12	5.5000	5.6000	5.0500	5.4000	+10.204%	796	24,197	+40.185%
2025-05-09	5.0600	5.1600	4.7500	4.9000	-2.970%	912	24,483	+54.490%
2025-05-08	5.1500	5.1700	4.9000	5.0500	+6.765%	1,541	24,301	+49.901%
2025-05-07	4.6500	5.0500	4.6000	4.7300	0.000%	98	23,177	+60.042%
2025-05-06	4.5000	4.7500	4.4700	4.7300	-0.839%	682	23,193	+60.042%
2025-05-05	4.6000	4.9500	4.5800	4.7700	+2.581%	485	22,564	+58.700%
2025-05-02	4.8400	4.8400	4.6000	4.6500	+1.087%	1,542	22,421	+62.796%
2025-05-01	4.8500	4.8500	4.5600	4.6000	0.000%	205	22,427	+64.565%
2025-04-30	4.8000	4.8000	4.2500	4.6000	-11.538%	802	22,371	+64.565%
2025-04-29	5.9500	6.2000	5.0500	5.2000	-1.515%	2,303	22,197	+45.577%
2025-04-28	5.1500	5.3000	4.9500	5.2800	+6.237%	663	22,242	+43.371%
2025-04-25	4.7500	5.1000	4.6500	4.9700	+8.753%	1,592	22,231	+52.314%
2025-04-24	4.2400	4.6000	4.2000	4.5700	+10.120%	571	22,317	+65.646%
2025-04-23	4.3400	4.6100	4.0500	4.1500	+3.750%	713	21,968	+82.410%
2025-04-22	3.7500	4.0500	3.7000	4.0000	+12.676%	539	21,761	+89.250%
2025-04-21	3.7500	3.8000	3.4000	3.5500	-4.054%	512	21,705	+113.239%
2025-04-17	3.5500	3.7500	3.4500	3.7000	+8.187%	712	21,052	+104.595%
2025-04-16	3.6000	3.6100	3.3000	3.4200	-5.785%	200	21,052	+121.345%
2025-04-15	3.7000	3.7000	3.5000	3.6300	+0.554%	107	21,106	+108.540%
2025-04-14	3.7000	3.7500	3.4300	3.6100	+0.278%	342	21,073	+109.695%
2025-04-11	3.4500	3.6000	3.2000	3.6000	+1.408%	534	20,814	+110.278%
2025-04-10	3.7500	3.7500	3.3500	3.5500	-10.127%	608	20,752	+113.239%
2025-04-09	3.0300	4.1000	2.8100	3.9500	+43.636%	2,009	20,437	+91.646%
2025-04-08	3.4000	3.5000	2.7500	2.7500	-8.027%	642	21,012	+175.273%
2025-04-07	2.4700	3.5000	2.3700	2.9900	+2.749%	1,366	20,839	+153.177%
2025-04-04	3.2000	3.3000	2.6000	2.9100	-17.330%	3,521	20,531	+160.137%
2025-04-03	3.8000	4.0000	3.4800	3.5200	-22.637%	3,503	19,786	+115.057%
2025-04-02	4.1000	4.6500	4.0500	4.5500	+7.059%	276	18,056	+66.374%
2025-04-01	4.1500	4.4000	4.1500	4.2500	+3.912%	126	18,018	+78.118%
2025-03-31	4.0000	4.1600	3.7000	4.0900	-4.439%	365	18,043	+85.086%
2025-03-28	4.4500	4.5000	4.1500	4.2800	-4.889%	540	18,041	+76.869%
2025-03-27	5.0500	5.0500	4.4000	4.5000	-12.621%	630	17,964	+68.222%
2025-03-26	5.2500	5.2500	4.9800	5.1500	-4.630%	219	18,008	+46.990%
2025-03-25	5.4500	5.6000	5.3400	5.4000	-2.703%	206	18,053	+40.185%
2025-03-24	5.3400	5.5500	5.2500	5.5500	+11.000%	334	18,113	+36.396%
2025-03-21	4.7500	5.0200	4.7100	5.0000	+2.041%	704	18,191	+51.400%
2025-03-20	4.9000	5.0500	4.7500	4.9000	+2.510%	330	18,170	+54.490%
2025-03-19	4.5000	5.0000	4.4200	4.7800	+8.636%	409	18,127	+58.368%
2025-03-18	4.7000	4.7000	4.3000	4.4000	-6.383%	117	18,083	+72.045%
2025-03-17	4.7600	4.7600	4.4200	4.7000	+3.297%	262	18,060	+61.064%
2025-03-14	4.3000	4.5500	4.2000	4.5500	+9.639%	1,162	18,004	+66.374%
2025-03-13	4.5500	4.5500	4.0500	4.1500	-7.572%	378	17,876	+82.410%
2025-03-12	4.0500	4.6500	4.0500	4.4900	+9.780%	534	17,876	+68.597%
2025-03-11	4.0000	4.2000	3.7000	4.0900	+1.995%	774	17,668	+85.086%
2025-03-10	4.7000	4.7000	3.8400	4.0100	-19.800%	2,694	17,642	+88.778%
2025-03-07	4.8000	5.0000	4.3500	5.0000	+3.093%	1,500	17,040	+51.400%
2025-03-06	5.1000	5.4000	4.8400	4.8500	-11.818%	331	16,596	+56.082%
2025-03-05	5.3000	5.5700	5.0500	5.5000	+3.774%	181	16,450	+37.636%
2025-03-04	5.1500	5.6500	4.7100	5.3000	-5.357%	2,016	16,364	+42.830%
2025-03-03	6.6000	6.6500	5.5000	5.6000	-11.111%	248	16,002	+35.179%
2025-02-28	5.9200	6.3700	5.8000	6.3000	+4.478%	258	15,935	+20.159%
2025-02-27	6.8500	6.8500	5.9900	6.0300	-4.286%	434	15,931	+25.539%
2025-02-26	6.4000	6.4000	6.0900	6.3000	+6.780%	343	15,879	+20.159%
2025-02-25	6.3500	6.3500	5.5000	5.9000	-6.349%	1,174	15,916	+28.305%
2025-02-24	6.5500	6.5500	5.8400	6.3000	-4.401%	186	15,112	+20.159%
2025-02-21	7.0500	7.2000	6.5100	6.5900	-8.472%	1,744	15,057	+14.871%
2025-02-20	7.6000	7.6000	6.9000	7.2000	-7.097%	270	14,574	+5.139%
2025-02-19	8.2000	8.2000	7.7500	7.7500	-6.401%	185	14,458	-2.323%
2025-02-18	8.1500	8.4600	8.1000	8.2800	+6.839%	291	14,417	-8.575%
2025-02-14	7.0500	7.8000	7.0500	7.7500	+14.138%	704	14,607	-2.323%
2025-02-13	6.6000	6.9500	6.5500	6.7900	+4.141%	399	14,590	+11.487%
2025-02-12	6.4000	6.6000	6.3000	6.5200	-0.610%	261	14,590	+16.104%
2025-02-11	6.6500	6.9500	6.5000	6.5600	-3.529%	416	14,551	+15.396%
2025-02-10	6.8000	7.0000	6.7300	6.8000	+2.256%	135	14,532	+11.324%
2025-02-07	6.8200	6.8900	6.5400	6.6500	+1.527%	566	14,435	+13.835%
2025-02-06	7.0500	7.0500	6.4000	6.5500	-6.828%	363	14,272	+15.573%
2025-02-05	7.0000	7.2000	6.9500	7.0300	+0.429%	69	14,223	+7.681%
2025-02-04	7.0000	7.2500	6.9500	7.0000	-1.408%	332	14,207	+8.143%
2025-02-03	7.0800	7.3500	6.8000	7.1000	-2.069%	3,266	14,092	+6.620%
2025-01-31	7.9800	8.0000	7.2500	7.2500	-8.805%	522	12,304	+4.414%
2025-01-30	8.8700	8.8700	7.8000	7.9500	+2.317%	79	12,270	-4.780%
2025-01-29	7.9000	7.9600	7.5000	7.7700	-2.264%	167	12,218	-2.574%
2025-01-28	8.0000	8.3500	7.2000	7.9500	-0.625%	326	12,254	-4.780%
2025-01-27	7.8000	8.3000	7.0500	8.0000	-14.530%	858	12,226	-5.375%
2025-01-24	9.8000	9.8000	9.3600	9.3600	-2.194%	726	12,044	-19.124%
2025-01-23	9.1500	9.6300	9.1500	9.5700	+3.459%	108	12,116	-20.899%
2025-01-22	9.5000	9.6200	8.9500	9.2500	-2.116%	277	12,115	-18.162%
2025-01-21	9.1500	9.5800	8.7400	9.4500	+14.684%	309	12,041	-19.894%
2025-01-17	8.2500	8.4900	8.1800	8.2400	+1.353%	656	11,813	-8.131%
2025-01-16	7.6700	8.3500	7.5500	8.1300	+8.400%	114	11,813	-6.888%

.dark-mode .RNXMSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNXMSQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C12SOFI Jan 15 2027 12.00 Call (SOFI270115C00012000)option OPRA

SOFI20270115C12
SOFI Jan 15 2027 12.00 Call (SOFI270115C00012000)
option OPRA