Dark

SOFI20270115C15
SOFI Jan 15 2027 15.00 Call (SOFI270115C00015000)
option OPRA

EOD

Jul 9, 2026

5.51+12.449%(+0.61)804

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.8500	5.5100	4.8500	5.5100	+12.449%	804	40,940	0.000%
2026-07-08	4.6100	4.9000	4.4000	4.9000	0.000%	1,014	41,516	+12.449%
2026-07-07	5.5000	5.5000	4.8500	4.9000	-13.274%	509	41,291	+12.449%
2026-07-06	5.3500	5.9500	5.3000	5.6500	+6.604%	727	40,929	-2.478%
2026-07-02	5.6500	6.0000	4.9500	5.3000	-3.636%	284	41,696	+3.962%
2026-07-01	5.2100	5.7600	5.2000	5.5000	+7.004%	799	41,696	+0.182%
2026-06-30	5.2500	5.3000	4.9500	5.1400	-3.019%	646	42,174	+7.198%
2026-06-29	5.3000	5.3500	4.8500	5.3000	+3.113%	630	42,168	+3.962%
2026-06-26	4.5000	5.2000	4.5000	5.1400	+11.739%	341	42,694	+7.198%
2026-06-25	4.5300	4.8600	4.4000	4.6000	-3.967%	165	42,899	+19.783%
2026-06-24	5.2000	5.5500	4.7000	4.7900	+2.350%	1,431	42,887	+15.031%
2026-06-23	4.3300	4.9500	4.3300	4.6800	+3.084%	820	44,029	+17.735%
2026-06-22	5.0000	5.2500	4.5400	4.5400	-12.355%	1,364	44,047	+21.366%
2026-06-18	5.1000	5.1800	4.7000	5.1800	+7.246%	385	44,199	+6.371%
2026-06-17	5.2500	5.8000	4.8300	4.8300	-3.012%	2,641	44,199	+14.079%
2026-06-16	4.6600	5.2500	4.6100	4.9800	+9.211%	3,523	44,199	+10.643%
2026-06-15	4.7500	4.8000	4.5000	4.5600	+7.294%	1,861	46,189	+20.833%
2026-06-12	4.2700	4.4000	4.0000	4.2500	-2.299%	663	46,189	+29.647%
2026-06-11	3.8500	4.3500	3.7500	4.3500	+11.253%	1,240	46,189	+26.667%
2026-06-10	4.0500	4.4000	3.8300	3.9100	-10.115%	1,437	46,663	+40.921%
2026-06-09	4.2500	4.6500	3.7000	4.3500	+2.353%	1,635	46,950	+26.667%
2026-06-08	4.1000	4.4500	3.9700	4.2500	+5.198%	759	47,039	+29.647%
2026-06-05	4.6000	4.6000	3.8000	4.0400	-16.356%	2,994	47,450	+36.386%
2026-06-04	4.4500	4.9000	4.3500	4.8300	+8.296%	820	47,177	+14.079%
2026-06-03	4.9400	5.0000	4.3500	4.4600	-15.048%	905	47,488	+23.543%
2026-06-02	5.5000	5.6000	5.0000	5.2500	-11.467%	3,977	47,145	+4.952%
2026-06-01	5.4100	6.0500	5.1500	5.9300	+6.847%	1,653	44,365	-7.083%
2026-05-29	5.5500	5.9000	5.2000	5.5500	+19.355%	2,070	44,984	-0.721%
2026-05-28	3.9500	4.7500	3.8700	4.6500	+15.960%	2,005	45,091	+18.495%
2026-05-27	4.0000	4.4200	4.0000	4.0100	+2.036%	599	45,857	+37.406%
2026-05-26	4.2000	4.4400	3.8500	3.9300	+7.967%	1,228	46,061	+40.204%
2026-05-22	3.7000	3.8000	3.4500	3.6400	-2.933%	914	46,047	+51.374%
2026-05-21	3.6000	3.8000	3.4500	3.7500	+1.351%	373	46,202	+46.933%
2026-05-20	3.4500	3.7500	3.3000	3.7000	+7.872%	740	46,202	+48.919%
2026-05-19	3.7500	3.7500	3.2500	3.4300	-8.043%	3,513	46,234	+60.641%
2026-05-18	3.6500	4.2000	3.5000	3.7300	+0.811%	1,376	46,234	+47.721%
2026-05-15	3.8500	3.9000	3.5500	3.7000	-7.500%	1,100	46,234	+48.919%
2026-05-14	3.5500	4.0000	3.4500	4.0000	+12.994%	1,176	46,111	+37.750%
2026-05-13	3.7800	3.7800	3.4800	3.5400	-9.231%	1,023	46,393	+55.650%
2026-05-12	4.0500	4.1500	3.6500	3.9000	-5.340%	2,247	46,393	+41.282%
2026-05-11	3.9000	4.2000	3.8000	4.1200	+9.284%	945	46,393	+33.738%
2026-05-08	3.9500	3.9500	3.6000	3.7700	-4.557%	2,551	45,581	+46.154%
2026-05-07	4.1500	4.2500	3.8000	3.9500	-4.589%	3,473	46,089	+39.494%
2026-05-06	4.0000	4.2800	3.9400	4.1400	+4.545%	1,190	44,536	+33.092%
2026-05-05	4.1000	4.1500	3.9400	3.9600	-3.415%	2,536	44,440	+39.141%
2026-05-04	4.3000	4.5500	4.0500	4.1000	-4.651%	441	43,411	+34.390%
2026-05-01	4.2000	4.5700	3.9500	4.3000	+4.878%	1,483	43,695	+28.140%
2026-04-30	3.9500	4.3000	3.7500	4.1000	+8.753%	3,430	43,695	+34.390%
2026-04-29	4.6000	4.6000	3.7500	3.7700	-36.639%	6,286	43,655	+46.154%
2026-04-28	6.1400	6.3500	5.9000	5.9500	-4.341%	641	41,037	-7.395%
2026-04-27	6.0500	6.4500	6.0000	6.2200	+4.538%	135	40,465	-11.415%
2026-04-24	5.9500	6.0000	5.7500	5.9500	+0.847%	221	40,438	-7.395%
2026-04-23	6.4000	6.4000	5.6000	5.9000	-8.527%	2,672	40,350	-6.610%
2026-04-22	6.5500	6.7800	6.3500	6.4500	+2.381%	272	38,868	-14.574%
2026-04-21	6.8500	7.0000	6.2000	6.3000	-7.489%	602	38,477	-12.540%
2026-04-20	6.7000	6.9500	6.6000	6.8100	-0.584%	76	38,477	-19.090%
2026-04-17	6.9000	7.4000	6.8300	6.8500	+4.740%	4,155	38,447	-19.562%
2026-04-16	6.8000	6.9700	6.2500	6.5400	+2.992%	1,515	38,499	-15.749%
2026-04-15	6.0500	6.4000	5.8500	6.3500	+11.404%	1,434	38,226	-13.228%
2026-04-14	5.2400	5.7300	5.2400	5.7000	+15.385%	1,370	38,245	-3.333%
2026-04-13	4.3500	4.9400	4.1500	4.9400	+12.018%	399	38,466	+11.538%
2026-04-10	4.5000	4.5100	4.3500	4.4100	-0.451%	819	38,650	+24.943%
2026-04-09	4.5500	4.5500	4.2000	4.4300	-3.696%	845	38,026	+24.379%
2026-04-08	5.4500	5.4600	4.4500	4.6000	+3.371%	717	37,692	+19.783%
2026-04-07	4.4500	4.6000	4.3700	4.4500	-4.301%	145	37,868	+23.820%
2026-04-06	4.4000	4.7000	4.4000	4.6500	+6.897%	520	37,839	+18.495%
2026-04-02	3.8100	4.3500	3.7000	4.3500	+4.317%	191	37,888	+26.667%
2026-04-01	4.5500	4.5500	4.0500	4.1700	-4.138%	1,470	37,888	+32.134%
2026-03-31	4.1500	4.5000	4.0000	4.3500	+11.538%	880	36,609	+26.667%
2026-03-30	4.0500	4.1700	3.8500	3.9000	-3.704%	3,151	35,901	+41.282%
2026-03-27	4.3500	4.3500	3.9000	4.0500	-8.989%	1,364	33,206	+36.049%
2026-03-26	4.7500	4.8000	4.3500	4.4500	-8.624%	520	32,677	+23.820%
2026-03-25	5.1000	5.4000	4.8300	4.8700	-2.600%	220	32,610	+13.142%
2026-03-24	5.2500	5.2500	4.9000	5.0000	-6.542%	1,312	32,672	+10.200%
2026-03-23	5.3000	5.5000	5.1000	5.3500	+2.294%	366	32,512	+2.991%
2026-03-20	5.1600	5.5500	5.0500	5.2300	-2.243%	206	32,693	+5.354%
2026-03-19	5.2300	5.4500	5.0500	5.3500	-1.473%	468	32,599	+2.991%
2026-03-18	5.7500	6.0500	5.4300	5.4300	-1.273%	555	32,375	+1.473%
2026-03-17	6.0000	6.2500	5.0000	5.5000	-5.172%	1,260	32,398	+0.182%
2026-03-16	6.0000	6.0500	5.7000	5.8000	-0.855%	586	32,116	-5.000%
2026-03-13	6.0000	6.2500	5.7500	5.8500	-4.098%	285	32,095	-5.812%
2026-03-12	6.4500	6.5200	5.9000	6.1000	-6.154%	430	32,059	-9.672%
2026-03-11	6.4000	6.7500	6.1500	6.5000	+0.775%	504	31,787	-15.231%
2026-03-10	6.5500	6.9000	6.1600	6.4500	-4.444%	334	31,924	-14.574%
2026-03-09	6.6000	6.8000	6.0700	6.7500	-2.457%	330	31,778	-18.370%
2026-03-06	6.8000	7.1500	6.4700	6.9200	-3.889%	499	31,652	-20.376%
2026-03-05	6.8000	7.2500	6.8000	7.2000	+8.434%	276	31,539	-23.472%
2026-03-04	7.1000	7.1000	6.6000	6.6400	+0.606%	285	31,432	-17.018%
2026-03-03	6.3300	6.9500	5.9800	6.6000	+2.326%	500	31,315	-16.515%
2026-03-02	5.5500	6.5000	5.5500	6.4500	+6.612%	744	31,555	-14.574%
2026-02-27	6.3000	6.3000	5.7000	6.0500	-13.571%	880	31,683	-8.926%
2026-02-26	7.1700	7.3500	6.9500	7.0000	-2.098%	2,144	31,184	-21.286%
2026-02-25	7.0000	7.3500	6.8900	7.1500	+8.663%	375	30,663	-22.937%
2026-02-24	6.2000	6.8500	5.9900	6.5800	+2.813%	592	30,663	-16.261%
2026-02-23	6.7000	6.7500	5.9000	6.4000	-7.381%	625	30,867	-13.906%
2026-02-20	6.8500	6.9500	6.5000	6.9100	-1.986%	294	30,929	-20.260%
2026-02-19	7.0500	7.1000	6.8000	7.0500	-4.082%	323	30,820	-21.844%
2026-02-18	7.3000	7.7500	7.0500	7.3500	+1.519%	2,112	30,958	-25.034%
2026-02-17	7.2000	7.6000	6.9000	7.2400	-1.497%	279	30,871	-23.895%
2026-02-13	7.2400	7.7900	7.0500	7.3500	+3.521%	144	30,825	-25.034%
2026-02-12	8.1600	8.1600	6.9500	7.1000	-11.250%	436	30,825	-22.394%
2026-02-11	8.6000	8.6000	7.8000	8.0000	-6.433%	289	30,778	-31.125%
2026-02-10	8.5500	9.2000	8.5000	8.5500	-6.557%	148	30,576	-35.556%
2026-02-09	8.4000	9.1500	8.2500	9.1500	+8.929%	317	30,490	-39.781%
2026-02-06	7.8800	8.6200	7.8500	8.4000	+14.286%	823	30,402	-34.405%
2026-02-05	7.5000	7.9000	7.0500	7.3500	-11.446%	1,089	30,430	-25.034%
2026-02-04	8.9000	9.2000	7.7000	8.3000	-8.287%	857	30,131	-33.614%
2026-02-03	10.1500	10.5000	8.4500	9.0500	-3.209%	748	30,503	-39.116%
2026-02-02	9.8500	9.9900	9.2000	9.3500	-4.103%	705	30,630	-41.070%
2026-01-30	11.9500	12.0000	9.5000	9.7500	-14.097%	710	30,452	-43.487%
2026-01-29	12.0000	12.0000	11.1000	11.3500	-4.139%	308	30,203	-51.454%
2026-01-28	12.5000	12.7000	11.7300	11.8400	-4.900%	327	30,140	-53.463%
2026-01-27	12.7000	12.7100	12.2800	12.4500	-2.962%	112	30,197	-55.743%
2026-01-26	12.8000	13.3500	12.7500	12.8300	+1.825%	537	30,152	-57.054%
2026-01-23	12.9500	13.0000	12.5800	12.6000	-2.778%	83	30,244	-56.270%
2026-01-22	13.1800	13.4000	12.9500	12.9600	+3.185%	128	30,242	-57.485%
2026-01-21	12.7000	13.1000	12.1000	12.5600	+1.290%	158	30,159	-56.131%
2026-01-20	12.5000	13.2000	12.4000	12.4000	-4.981%	140	30,111	-55.565%
2026-01-16	13.5000	13.5500	13.0000	13.0500	-2.902%	164	30,037	-57.778%
2026-01-15	13.8500	14.1300	13.3100	13.4400	-0.885%	56	30,037	-59.003%
2026-01-14	13.8800	13.8800	13.1600	13.5600	-2.796%	165	30,034	-59.366%
2026-01-13	14.0000	14.5000	13.4000	13.9500	+2.725%	124	30,132	-60.502%
2026-01-12	13.8000	14.0500	13.3600	13.5800	-5.694%	124	30,142	-59.426%
2026-01-09	14.7500	15.1000	14.2000	14.4000	-1.706%	461	30,057	-61.736%
2026-01-08	14.1000	14.9000	13.6500	14.6500	+3.169%	201	29,697	-62.389%
2026-01-07	13.9400	14.2500	13.5000	14.2000	+1.068%	210	29,827	-61.197%
2026-01-06	14.9200	14.9200	13.2000	14.0500	-12.624%	1,241	29,819	-60.783%
2026-01-05	14.6500	16.5000	14.5400	16.0800	+11.667%	299	29,506	-65.734%
2026-01-02	13.1500	14.4400	12.9000	14.4000	+9.091%	312	29,585	-61.736%
2025-12-31	13.7500	13.7500	13.1500	13.2000	-3.297%	158	29,377	-58.258%
2025-12-30	13.7000	14.0700	13.6500	13.6500	-1.657%	167	29,377	-59.634%
2025-12-29	14.1700	14.1700	13.8500	13.8800	-3.611%	292	29,431	-60.303%
2025-12-26	15.1800	15.1800	14.2600	14.4000	-0.552%	53	29,558	-61.736%
2025-12-24	14.2400	14.5000	14.2400	14.4800	+0.906%	125	29,454	-61.948%
2025-12-23	14.2000	14.3500	14.0000	14.3500	0.000%	18	29,454	-61.603%
2025-12-22	14.4800	14.6400	14.2500	14.3500	0.000%	199	29,444	-61.603%
2025-12-19	13.7500	14.6000	13.7500	14.3500	+4.821%	23	29,472	-61.603%
2025-12-18	13.7500	13.9500	13.5500	13.6900	+7.880%	48	29,479	-59.752%
2025-12-17	13.9500	14.1000	12.6900	12.6900	-9.680%	122	29,475	-56.580%
2025-12-16	13.4000	14.0500	13.3000	14.0500	+2.555%	110	29,380	-60.783%
2025-12-15	14.6000	14.6300	13.5000	13.7000	-5.842%	65	29,368	-59.781%
2025-12-12	14.4500	14.7500	13.8100	14.5500	+0.138%	176	29,397	-62.131%
2025-12-11	14.1500	14.8500	14.0000	14.5300	-2.155%	81	29,324	-62.078%
2025-12-10	14.1000	14.8900	14.1000	14.8500	+4.064%	51	29,387	-62.896%
2025-12-09	14.8000	14.9000	14.1400	14.2700	-5.497%	244	29,381	-61.388%
2025-12-08	15.2500	15.4000	14.7000	15.1000	-1.693%	84	29,263	-63.510%
2025-12-05	15.0000	15.8400	14.7500	15.3600	-9.112%	427	29,251	-64.128%
2025-12-04	16.0000	17.0000	15.9700	16.9000	+2.736%	83	28,976	-67.396%
2025-12-03	16.8200	17.2100	16.3500	16.4500	-3.235%	47	28,988	-66.505%
2025-12-02	16.7000	18.2500	16.7000	17.0000	+2.843%	125	28,972	-67.588%
2025-12-01	17.2500	17.2500	16.0000	16.5300	-3.050%	131	28,907	-66.667%
2025-11-28	16.4800	17.0500	16.4800	17.0500	+5.901%	57	28,869	-67.683%
2025-11-26	16.3200	16.6000	15.9700	16.1000	+1.899%	68	28,906	-65.776%
2025-11-25	14.7000	15.8000	14.5000	15.8000	+3.607%	308	28,906	-65.127%
2025-11-24	14.0000	15.2500	14.0000	15.2500	+14.232%	121	29,158	-63.869%
2025-11-21	13.0000	13.4500	11.8000	13.3500	+3.488%	347	29,212	-58.727%
2025-11-20	15.6000	16.1000	12.8500	12.9000	-11.340%	208	29,212	-57.287%
2025-11-19	14.2500	14.9000	13.6000	14.5500	+1.748%	296	29,117	-62.131%
2025-11-18	14.6000	14.9500	13.5000	14.3000	-3.051%	389	29,099	-61.469%
2025-11-17	15.5000	15.8000	14.5000	14.7500	-5.449%	201	29,211	-62.644%
2025-11-14	16.0500	17.1000	14.7500	15.6000	-3.704%	310	29,279	-64.679%
2025-11-13	18.7000	18.8600	15.9100	16.2000	-16.923%	313	29,263	-65.988%
2025-11-12	18.5000	19.9500	18.4000	19.5000	+7.143%	328	29,353	-71.744%
2025-11-11	17.5000	18.2000	17.5000	18.2000	+5.202%	88	29,413	-69.725%
2025-11-10	16.4300	18.2300	16.4300	17.3000	+14.267%	158	29,489	-68.150%
2025-11-07	14.6500	15.5500	13.6600	15.1400	+1.611%	669	29,610	-63.606%
2025-11-06	16.8000	17.0500	14.9000	14.9000	-14.613%	222	29,474	-63.020%
2025-11-05	16.7500	17.6500	16.7500	17.4500	+2.346%	250	29,611	-68.424%
2025-11-04	16.4500	17.9000	16.4500	17.0500	-4.749%	128	29,426	-67.683%
2025-11-03	17.1000	18.3500	16.7000	17.9000	+5.542%	156	29,575	-69.218%
2025-10-31	16.7500	16.9600	16.0000	16.9600	+2.788%	53	29,575	-67.512%
2025-10-30	17.5000	17.6500	16.5000	16.5000	-10.131%	279	29,569	-66.606%
2025-10-29	18.2500	19.4000	17.7000	18.3600	-2.340%	197	29,607	-69.989%
2025-10-28	18.6500	19.0500	16.1000	18.8000	+8.046%	651	29,625	-70.691%
2025-10-27	17.2700	17.6000	16.8000	17.4000	+5.009%	409	29,550	-68.333%
2025-10-24	16.7500	17.0000	16.3000	16.5700	+8.301%	224	29,550	-66.747%
2025-10-23	14.9500	16.1000	14.9200	15.3000	+2.000%	218	29,458	-63.987%
2025-10-22	15.7500	15.9700	14.2500	15.0000	-7.975%	254	29,444	-63.267%
2025-10-21	15.9000	16.4000	15.5500	16.3000	+0.617%	89	29,430	-66.196%
2025-10-20	15.1500	16.5500	14.8500	16.2000	+13.287%	253	29,431	-65.988%
2025-10-17	14.0000	14.6700	14.0000	14.3000	-1.038%	119	29,392	-61.469%
2025-10-16	15.7000	15.9500	14.2000	14.4500	-7.372%	266	29,426	-61.869%
2025-10-15	16.1000	16.5500	15.4000	15.6000	+1.961%	233	29,400	-64.679%
2025-10-14	14.0000	15.7500	13.7500	15.3000	+1.661%	81	29,321	-63.987%
2025-10-13	14.9700	15.0600	14.3000	15.0500	+7.117%	178	29,393	-63.389%
2025-10-10	16.5000	17.0000	14.0500	14.0500	-11.356%	370	29,470	-60.783%
2025-10-09	15.7300	16.1700	15.5000	15.8500	+1.149%	285	29,404	-65.237%
2025-10-08	15.9700	15.9700	15.3000	15.6700	+0.192%	196	29,340	-64.837%
2025-10-07	14.7200	16.1000	14.3400	15.6400	+11.714%	527	29,272	-64.770%
2025-10-06	13.4000	14.6300	13.0000	14.0000	+8.527%	406	29,272	-60.643%
2025-10-03	13.7500	13.7500	12.5500	12.9000	-5.286%	534	29,215	-57.287%
2025-10-02	13.4000	13.7500	13.1500	13.6200	+1.642%	304	29,302	-59.545%
2025-10-01	14.2000	14.8000	13.2500	13.4000	-3.249%	276	29,247	-58.881%
2025-09-30	15.0000	15.0000	13.3200	13.8500	-8.581%	423	29,301	-60.217%
2025-09-29	15.6500	15.6500	14.6000	15.1500	-1.110%	119	29,157	-63.630%
2025-09-26	15.6500	15.6500	15.0000	15.3200	-0.519%	206	29,199	-64.034%
2025-09-25	15.0800	15.8700	14.0000	15.4000	-2.532%	118	29,302	-64.221%
2025-09-24	16.7000	16.8000	15.7500	15.8000	-4.877%	206	29,343	-65.127%
2025-09-23	17.0500	17.2700	16.3000	16.6100	-2.352%	98	29,332	-66.827%
2025-09-22	16.7000	17.5000	16.3800	17.0100	+1.552%	1,002	29,341	-67.607%
2025-09-19	15.8600	16.8000	15.8600	16.7500	+8.134%	568	30,043	-67.104%
2025-09-18	14.9000	16.1000	14.5000	15.4900	+6.096%	672	30,021	-64.429%
2025-09-17	14.6000	14.8000	13.7000	14.6000	-1.418%	1,211	30,218	-62.260%
2025-09-16	15.1000	15.1000	14.1500	14.8100	-1.267%	360	30,874	-62.795%
2025-09-15	14.4500	15.1000	14.4000	15.0000	+7.527%	328	30,836	-63.267%
2025-09-12	13.2500	14.0000	13.2500	13.9500	+3.717%	166	30,853	-60.502%
2025-09-11	13.3900	13.9500	13.2500	13.4500	+3.303%	163	30,826	-59.033%
2025-09-10	13.7400	14.2500	12.9100	13.0200	-3.341%	464	30,787	-57.680%
2025-09-09	13.4500	13.5500	13.1000	13.4700	+0.899%	532	30,999	-59.094%
2025-09-08	13.5000	13.7000	12.7200	13.3500	+2.299%	205	31,160	-58.727%
2025-09-05	13.3600	13.5000	12.0000	13.0500	+0.385%	147	31,196	-57.778%
2025-09-04	12.1500	13.1500	12.1500	13.0000	+6.557%	177	31,107	-57.615%
2025-09-03	12.6500	12.7000	12.1500	12.2000	-2.789%	526	30,997	-54.836%
2025-09-02	12.0000	12.8500	11.7000	12.5500	-4.924%	211	31,142	-56.096%
2025-08-29	13.8000	13.8000	12.9000	13.2000	-2.941%	174	31,223	-58.258%
2025-08-28	13.0500	13.9000	13.0000	13.6000	+6.667%	927	31,223	-59.485%
2025-08-27	13.4000	13.4000	12.6000	12.7500	-4.494%	857	30,645	-56.784%
2025-08-26	13.8000	14.2500	13.2800	13.3500	-3.957%	113	31,405	-58.727%
2025-08-25	12.8000	14.0500	12.7000	13.9000	+9.277%	533	31,406	-60.360%
2025-08-22	11.1500	12.8800	11.0000	12.7200	+14.286%	688	31,459	-56.682%
2025-08-21	10.5000	11.1800	10.5000	11.1300	+6.000%	217	32,008	-50.494%
2025-08-20	10.2000	10.5500	9.3500	10.5000	-1.223%	610	31,985	-47.524%
2025-08-19	12.1000	12.4000	10.6300	10.6300	-10.371%	509	32,028	-48.166%
2025-08-18	11.4500	11.9000	11.1500	11.8600	+2.684%	445	32,154	-53.541%
2025-08-15	10.9500	11.5500	10.5300	11.5500	+4.054%	99	32,268	-52.294%
2025-08-14	11.3500	11.6000	10.6000	11.1000	-3.896%	461	32,262	-50.360%
2025-08-13	11.7000	12.1400	10.8900	11.5500	+2.212%	411	32,448	-52.294%
2025-08-12	10.8000	11.3700	10.4000	11.3000	+9.815%	343	32,532	-51.239%
2025-08-11	9.9800	10.8500	9.5500	10.2900	+2.900%	271	32,617	-46.453%
2025-08-08	10.0500	10.4000	9.9000	10.0000	0.000%	237	32,616	-44.900%
2025-08-07	10.0000	10.2800	9.7200	10.0000	+6.045%	597	32,725	-44.900%
2025-08-06	9.5000	9.6000	9.3500	9.4300	-0.737%	245	33,016	-41.569%
2025-08-05	9.7700	10.0000	9.4500	9.5000	-2.564%	426	33,017	-42.000%
2025-08-04	9.4600	9.7500	8.7000	9.7500	+3.945%	349	32,830	-43.487%
2025-08-01	9.7800	9.8700	8.9000	9.3800	-10.667%	723	32,856	-41.258%
2025-07-31	10.8500	11.5000	10.5000	10.5000	+5.634%	1,430	32,852	-47.524%
2025-07-30	8.9500	9.9500	8.7000	9.9400	-2.644%	773	32,575	-44.567%
2025-07-29	10.6500	12.5500	10.2100	10.2100	+11.463%	2,675	32,397	-46.033%
2025-07-28	9.1000	9.3000	8.9000	9.1600	-2.449%	839	33,884	-39.847%
2025-07-25	9.7000	9.7000	9.2000	9.3900	-2.187%	249	33,874	-41.321%
2025-07-24	9.7700	10.0000	9.5000	9.6000	-0.518%	148	33,842	-42.604%
2025-07-23	9.3000	9.7000	9.1000	9.6500	+4.891%	146	33,906	-42.902%
2025-07-22	9.0000	9.2500	8.0000	9.2000	-0.541%	1,722	33,932	-40.109%
2025-07-21	9.9500	10.0500	9.2000	9.2500	-6.282%	670	35,055	-40.432%
2025-07-18	10.2500	10.7000	9.4500	9.8700	-3.140%	1,245	35,352	-44.174%
2025-07-17	9.5500	10.2700	9.5500	10.1900	+6.479%	603	35,709	-45.927%
2025-07-16	9.2000	9.7000	9.0900	9.5700	+4.022%	237	35,926	-42.424%
2025-07-15	9.6500	9.8000	9.2000	9.2000	-4.465%	488	36,013	-40.109%
2025-07-14	9.6000	9.7500	9.0000	9.6300	+0.732%	737	36,174	-42.783%
2025-07-11	8.9000	10.0900	8.9000	9.5600	+1.810%	1,885	36,697	-42.364%
2025-07-10	8.7500	9.6000	8.7500	9.3900	+7.931%	1,713	37,919	-41.321%
2025-07-09	8.5500	8.7000	8.2500	8.7000	+2.353%	1,077	38,385	-36.667%
2025-07-08	8.3500	9.2700	8.2500	8.5000	+7.595%	3,831	38,971	-35.176%
2025-07-07	7.3500	8.0000	7.2000	7.9000	+7.483%	838	41,185	-30.253%
2025-07-03	7.2500	7.3500	6.9300	7.3500	+5.301%	602	40,934	-25.034%
2025-07-02	6.6700	7.1100	6.6400	6.9800	+4.648%	455	40,934	-21.060%
2025-07-01	6.7500	7.2500	6.4500	6.6700	-4.714%	1,826	40,946	-17.391%
2025-06-30	6.6000	7.6600	6.4000	7.0000	+12.000%	2,498	40,079	-21.286%
2025-06-27	6.1500	6.5200	6.0000	6.2500	+5.042%	1,412	41,504	-11.840%
2025-06-26	5.6000	5.9900	5.5000	5.9500	+9.576%	1,396	41,760	-7.395%
2025-06-25	5.4200	5.6000	5.3000	5.4300	+3.429%	823	41,478	+1.473%
2025-06-24	5.2500	5.3700	5.0700	5.2500	+6.061%	1,321	41,342	+4.952%
2025-06-23	4.8000	5.0500	4.4500	4.9500	+1.643%	1,744	41,399	+11.313%
2025-06-20	5.1000	5.1500	4.7500	4.8700	-2.600%	2,512	40,971	+13.142%
2025-06-18	4.4500	5.0500	4.4000	5.0000	+13.636%	3,489	43,181	+10.200%
2025-06-17	4.6500	4.7000	4.3000	4.4000	-6.383%	728	43,181	+25.227%
2025-06-16	4.3200	4.7000	4.3000	4.7000	+12.710%	743	43,062	+17.234%
2025-06-13	4.4200	4.6000	4.1000	4.1700	-11.839%	1,420	42,708	+32.134%
2025-06-12	4.7000	4.9400	4.5500	4.7300	-1.458%	550	42,545	+16.490%
2025-06-11	4.5000	4.9000	4.5000	4.8000	+9.091%	1,310	42,497	+14.792%
2025-06-10	4.2000	4.4500	4.1300	4.4000	+4.513%	804	42,475	+25.227%
2025-06-09	4.4000	4.4500	4.0000	4.2100	-2.546%	1,287	42,204	+30.879%
2025-06-06	4.2500	4.5000	4.1000	4.3200	+9.367%	2,486	42,153	+27.546%
2025-06-05	3.8400	4.3800	3.8400	3.9500	+3.947%	1,244	41,688	+39.494%
2025-06-04	3.9000	4.0000	3.6400	3.8000	-3.797%	637	41,473	+45.000%
2025-06-03	4.0000	4.0000	3.8500	3.9500	0.000%	509	41,053	+39.494%
2025-06-02	4.0500	4.0500	3.6500	3.9500	+5.053%	850	40,854	+39.494%
2025-05-30	3.6500	3.8000	3.5000	3.7600	+2.732%	2,110	40,952	+46.543%
2025-05-29	4.0000	4.0000	3.6000	3.6600	-2.400%	621	40,196	+50.546%
2025-05-28	3.7700	3.9000	3.6500	3.7500	-1.316%	433	39,770	+46.933%
2025-05-27	4.0000	4.0000	3.6500	3.8000	+2.703%	602	39,595	+45.000%
2025-05-23	3.5500	3.7000	3.4500	3.7000	0.000%	792	39,478	+48.919%
2025-05-22	3.4800	3.8000	3.4800	3.7000	+4.816%	545	39,478	+48.919%
2025-05-21	3.7500	3.8500	3.4500	3.5300	-7.105%	1,539	39,459	+56.091%
2025-05-20	4.0500	4.1000	3.7500	3.8000	-6.173%	900	39,125	+45.000%
2025-05-19	3.8800	4.2000	3.8800	4.0500	-2.410%	237	38,617	+36.049%
2025-05-16	4.4000	4.4000	4.0000	4.1500	+3.750%	2,058	38,652	+32.771%
2025-05-15	4.3000	4.3000	3.7000	4.0000	-6.977%	608	38,779	+37.750%
2025-05-14	4.5400	4.8000	4.1500	4.3000	-4.444%	559	38,488	+28.140%
2025-05-13	4.3500	4.5400	4.3000	4.5000	+4.651%	1,090	38,301	+22.444%
2025-05-12	4.3600	4.5000	3.9000	4.3000	+11.688%	1,813	38,125	+28.140%
2025-05-09	3.9400	4.0500	3.6500	3.8500	-2.532%	2,112	37,845	+43.117%
2025-05-08	3.8000	4.0500	3.8000	3.9500	+6.757%	1,339	37,783	+39.494%
2025-05-07	3.6000	3.9500	3.6000	3.7000	+1.370%	398	38,449	+48.919%
2025-05-06	3.6000	3.7500	3.4800	3.6500	-1.351%	275	38,376	+50.959%
2025-05-05	3.5500	3.8500	3.4900	3.7000	+2.493%	1,631	38,221	+48.919%
2025-05-02	3.8400	3.8400	3.5500	3.6100	+0.278%	1,460	38,463	+52.632%
2025-05-01	3.8000	3.8500	3.5000	3.6000	0.000%	769	37,991	+53.056%
2025-04-30	3.8000	4.0000	3.3500	3.6000	-11.765%	2,318	38,036	+53.056%
2025-04-29	4.7500	5.0100	4.0500	4.0800	+0.741%	3,305	36,835	+35.049%
2025-04-28	4.5000	4.5000	3.9000	4.0500	+3.053%	913	38,377	+36.049%
2025-04-25	3.6500	4.0500	3.6500	3.9300	+9.167%	1,944	37,932	+40.204%
2025-04-24	3.3700	3.6500	3.3700	3.6000	+11.801%	541	37,409	+53.056%
2025-04-23	3.4000	3.6000	3.2100	3.2200	+6.623%	504	36,996	+71.118%
2025-04-22	2.8600	3.1000	2.8000	3.0200	+9.818%	546	37,104	+82.450%
2025-04-21	2.8400	2.9600	2.6300	2.7500	-3.846%	722	37,268	+100.364%
2025-04-17	2.6900	2.8900	2.6000	2.8600	+7.519%	377	37,183	+92.657%
2025-04-16	2.9000	2.9000	2.5500	2.6600	-6.007%	778	37,183	+107.143%
2025-04-15	2.7300	2.8500	2.7000	2.8300	+2.166%	510	36,838	+94.700%
2025-04-14	3.1000	3.1000	2.6200	2.7700	-2.120%	447	36,640	+98.917%
2025-04-11	2.7900	2.8400	2.4600	2.8300	+4.044%	704	36,373	+94.700%
2025-04-10	3.0500	3.0500	2.5200	2.7200	-10.820%	1,296	36,237	+102.574%
2025-04-09	2.2100	3.2000	2.1500	3.0500	+39.269%	1,348	36,004	+80.656%
2025-04-08	2.9000	2.9000	2.1000	2.1900	-5.195%	1,623	35,756	+151.598%
2025-04-07	1.8300	2.8100	1.7900	2.3100	+2.667%	2,556	35,293	+138.528%
2025-04-04	2.4000	2.5500	2.0000	2.2500	-16.357%	12,062	34,667	+144.889%
2025-04-03	2.9400	3.1500	2.6700	2.6900	-24.650%	1,956	32,474	+104.833%
2025-04-02	3.2500	3.6700	3.2500	3.5700	+6.567%	577	31,066	+54.342%
2025-04-01	3.2000	3.4800	3.1000	3.3500	+6.349%	310	30,857	+64.478%
2025-03-31	3.1000	3.2500	2.8800	3.1500	-5.970%	808	30,735	+74.921%
2025-03-28	3.5000	3.5200	3.2400	3.3500	-5.634%	1,306	30,481	+64.478%
2025-03-27	3.8000	3.8000	3.4400	3.5500	-12.562%	847	30,393	+55.211%
2025-03-26	4.3000	4.3000	3.9500	4.0600	-4.471%	576	30,422	+35.714%
2025-03-25	4.4500	4.5200	4.1500	4.2500	-3.409%	395	30,291	+29.647%
2025-03-24	4.2000	4.4500	4.0500	4.4000	+11.392%	361	30,119	+25.227%
2025-03-21	3.7500	4.2000	3.6500	3.9500	+2.597%	410	30,172	+39.494%
2025-03-20	3.9000	4.0500	3.8000	3.8500	0.000%	445	30,140	+43.117%
2025-03-19	3.5500	4.0000	3.5000	3.8500	+10.000%	377	29,975	+43.117%
2025-03-18	3.7500	3.7500	3.4000	3.5000	-6.667%	811	29,974	+57.429%
2025-03-17	3.6000	3.8000	3.5000	3.7500	+4.167%	1,246	29,714	+46.933%
2025-03-14	3.4500	3.6500	3.3500	3.6000	+10.769%	2,142	28,891	+53.056%
2025-03-13	3.7000	3.7000	3.2000	3.2500	-8.451%	458	28,470	+69.538%
2025-03-12	4.1000	4.1000	3.3000	3.5500	+9.231%	513	28,470	+55.211%
2025-03-11	3.1000	3.3700	3.0000	3.2500	+3.175%	993	28,485	+69.538%
2025-03-10	3.8500	3.8500	3.0700	3.1500	-21.642%	2,602	28,092	+74.921%
2025-03-07	3.9000	4.0500	3.4200	4.0200	+3.608%	2,666	27,160	+37.065%
2025-03-06	4.3500	4.4000	3.8800	3.8800	-13.778%	1,085	26,600	+42.010%
2025-03-05	4.1900	4.5500	4.0500	4.5000	+4.408%	296	25,932	+22.444%
2025-03-04	4.6000	4.6000	3.7500	4.3100	-5.482%	2,315	25,812	+27.842%
2025-03-03	5.3900	5.4500	4.4500	4.5600	-11.628%	806	25,117	+20.833%
2025-02-28	4.8900	5.2500	4.6700	5.1600	+5.306%	1,546	25,054	+6.783%
2025-02-27	5.2000	5.4000	4.8300	4.9000	-3.922%	451	24,795	+12.449%
2025-02-26	5.0400	5.4000	4.9000	5.1000	+5.372%	937	24,767	+8.039%
2025-02-25	4.9800	5.2500	3.8100	4.8400	-6.019%	2,140	24,325	+13.843%
2025-02-24	6.1400	6.1400	4.8000	5.1500	-4.630%	1,418	24,441	+6.990%
2025-02-21	5.9500	5.9500	5.3600	5.4000	-10.000%	1,784	23,872	+2.037%
2025-02-20	6.3500	6.3500	5.6500	6.0000	-6.832%	984	23,493	-8.167%
2025-02-19	6.9000	6.9000	6.1500	6.4400	-6.667%	515	23,212	-14.441%
2025-02-18	6.7200	7.0500	6.6500	6.9000	+7.813%	489	23,085	-20.145%
2025-02-14	5.7000	6.5000	5.5000	6.4000	+13.274%	2,020	22,817	-13.906%
2025-02-13	5.5500	5.7500	5.2800	5.6500	+6.604%	615	22,817	-2.478%
2025-02-12	5.3000	5.3700	5.1000	5.3000	-2.752%	1,157	22,863	+3.962%
2025-02-11	5.5000	5.7800	5.3000	5.4500	-1.978%	463	22,618	+1.101%
2025-02-10	5.4500	5.7500	5.4000	5.5600	+2.018%	1,212	22,386	-0.899%
2025-02-07	5.4000	5.7000	5.3600	5.4500	+1.113%	1,670	21,906	+1.101%
2025-02-06	5.8000	5.8500	5.2500	5.3900	-7.547%	1,160	21,664	+2.226%
2025-02-05	5.8000	5.9000	5.7500	5.8300	+0.517%	275	21,224	-5.489%
2025-02-04	6.1700	6.1700	5.7300	5.8000	-1.695%	486	21,225	-5.000%
2025-02-03	5.7000	6.1400	5.3500	5.9000	-5.600%	783	21,204	-6.610%
2025-01-31	6.7500	6.7500	6.1000	6.2500	-4.580%	1,006	21,001	-11.840%
2025-01-30	6.5500	6.8500	6.4600	6.5500	+2.184%	252	20,705	-15.878%
2025-01-29	6.5300	6.6500	6.2500	6.4100	-2.137%	105	20,547	-14.041%
2025-01-28	6.7500	6.7500	6.0000	6.5500	-2.239%	776	20,529	-15.878%
2025-01-27	6.5000	7.0000	6.2500	6.7000	-16.250%	1,571	20,230	-17.761%
2025-01-24	8.1000	8.4000	7.8000	8.0000	-1.840%	1,112	19,807	-31.125%
2025-01-23	7.6500	8.3000	7.6500	8.1500	+4.087%	402	19,907	-32.393%
2025-01-22	8.1500	8.4000	7.6000	7.8300	-1.757%	300	19,902	-29.630%
2025-01-21	7.5000	8.2000	7.3500	7.9700	+14.020%	836	19,831	-30.866%
2025-01-17	7.0000	7.2400	6.9000	6.9900	+2.044%	748	19,751	-21.173%
2025-01-16	6.5000	6.9500	6.4500	6.8500	+9.776%	265	19,751	-19.562%

.dark-mode .qQhq9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQhq9s{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C15SOFI Jan 15 2027 15.00 Call (SOFI270115C00015000)option OPRA

SOFI20270115C15
SOFI Jan 15 2027 15.00 Call (SOFI270115C00015000)
option OPRA