Dark

SOFI20270115C17
SOFI Jan 15 2027 17.00 Call (SOFI270115C00017000)
option OPRA

EOD

Aug 21, 2026

3.77+23.607%(+0.72)552

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.3000	4.0000	3.3000	3.7700	+23.607%	552	20,469	0.000%
2026-08-20	3.3500	3.4600	2.9700	3.0500	-10.557%	252	20,851	+23.607%
2026-08-19	3.2000	3.6000	3.1000	3.4100	+15.593%	264	20,845	+10.557%
2026-08-18	3.0500	3.3500	2.9500	2.9500	-11.145%	432	20,936	+27.797%
2026-08-17	3.5500	3.8000	3.2000	3.3200	-3.768%	389	20,984	+13.554%
2026-08-14	3.4500	3.6000	3.4000	3.4500	-2.817%	419	21,057	+9.275%
2026-08-13	3.2500	3.6500	3.1900	3.5500	+10.592%	228	21,204	+6.197%
2026-08-12	3.4000	3.4000	3.0000	3.2100	-1.231%	623	21,297	+17.445%
2026-08-11	3.4500	3.5400	3.1200	3.2500	-7.143%	311	21,279	+16.000%
2026-08-10	3.5000	3.5000	3.2500	3.5000	-0.568%	623	21,269	+7.714%
2026-08-07	3.6500	3.7000	3.3700	3.5200	+3.835%	133	21,386	+7.102%
2026-08-06	3.4000	3.7500	3.3900	3.3900	-5.833%	317	21,453	+11.209%
2026-08-05	3.9000	4.0000	3.6000	3.6000	-6.977%	615	21,537	+4.722%
2026-08-04	3.6000	3.8800	3.5000	3.8700	+11.527%	1,040	21,665	-2.584%
2026-08-03	2.5400	3.4700	2.5400	3.4700	+41.633%	1,526	22,196	+8.646%
2026-07-31	2.5000	2.5800	2.2300	2.4500	-2.000%	335	22,961	+53.878%
2026-07-30	2.3000	2.5200	2.0200	2.5000	+27.551%	1,152	22,914	+50.800%
2026-07-29	2.1500	2.3100	1.8000	1.9600	-32.414%	3,276	23,259	+92.347%
2026-07-28	2.8000	2.9800	2.5500	2.9000	-2.685%	722	22,542	+30.000%
2026-07-27	3.1300	3.3500	2.9200	2.9800	+9.963%	629	22,559	+26.510%
2026-07-24	3.0000	3.0000	2.6700	2.7100	-8.754%	568	22,550	+39.114%
2026-07-23	3.2000	3.2300	2.9000	2.9700	-8.896%	785	22,764	+26.936%
2026-07-22	3.5500	3.5600	3.1900	3.2600	-9.444%	638	22,428	+15.644%
2026-07-21	3.3300	3.6000	3.3100	3.6000	+10.769%	947	22,446	+4.722%
2026-07-20	3.4700	3.5500	3.2100	3.2500	-5.797%	438	22,760	+16.000%
2026-07-17	3.2500	3.6000	3.0000	3.4500	-1.429%	719	22,676	+9.275%
2026-07-16	3.7400	3.7800	3.4600	3.5000	-9.091%	846	22,519	+7.714%
2026-07-15	4.5500	4.5500	3.8300	3.8500	-10.465%	443	22,536	-2.078%
2026-07-14	4.3500	4.5000	4.2000	4.3000	+6.173%	286	22,315	-12.326%
2026-07-13	4.6200	4.7500	4.0000	4.0500	-9.800%	510	22,316	-6.914%
2026-07-10	4.6900	5.1500	4.4000	4.4900	+2.045%	845	22,288	-16.036%
2026-07-09	4.0500	4.4000	3.9800	4.4000	+15.789%	667	22,689	-14.318%
2026-07-08	3.6200	3.9500	3.4400	3.8000	-2.314%	1,071	22,427	-0.789%
2026-07-07	4.4500	4.4500	3.8500	3.8900	-13.170%	973	22,163	-3.085%
2026-07-06	4.3000	4.8000	4.3000	4.4800	+7.952%	728	22,289	-15.848%
2026-07-02	4.7500	4.8000	3.8800	4.1500	-3.488%	599	22,604	-9.157%
2026-07-01	4.3000	4.6000	4.1000	4.3000	+5.911%	590	22,604	-12.326%
2026-06-30	4.2000	4.2300	3.9100	4.0600	-3.791%	625	22,939	-7.143%
2026-06-29	4.1500	4.3000	3.8000	4.2200	+4.198%	737	23,030	-10.664%
2026-06-26	3.7000	4.1000	3.5500	4.0500	+9.756%	1,075	23,072	-6.914%
2026-06-25	3.8500	3.9000	3.4600	3.6900	-0.270%	513	23,069	+2.168%
2026-06-24	3.6100	4.4800	3.6000	3.7000	+2.778%	1,193	23,092	+1.892%
2026-06-23	3.4000	3.9700	3.3700	3.6000	+0.840%	837	23,626	+4.722%
2026-06-22	3.9500	4.2100	3.5700	3.5700	-13.976%	1,069	23,516	+5.602%
2026-06-18	4.0300	4.2000	3.7300	4.1500	+9.788%	1,275	23,604	-9.157%
2026-06-17	4.1500	4.6600	3.7800	3.7800	-6.667%	1,176	23,604	-0.265%
2026-06-16	3.6500	4.2000	3.6000	4.0500	+10.959%	1,385	23,604	-6.914%
2026-06-15	3.7600	3.8000	3.5800	3.6500	+8.955%	1,836	24,748	+3.288%
2026-06-12	3.4900	3.5000	3.2100	3.3500	-2.332%	1,170	24,748	+12.537%
2026-06-11	3.0400	3.4400	2.9200	3.4300	+8.889%	1,185	24,748	+9.913%
2026-06-10	3.2500	3.5000	2.9800	3.1500	-5.970%	1,013	25,050	+19.683%
2026-06-09	3.4000	3.7500	2.8500	3.3500	0.000%	1,856	25,170	+12.537%
2026-06-08	3.2000	3.5000	3.1500	3.3500	+4.688%	2,438	25,418	+12.537%
2026-06-05	3.6000	3.6900	3.0000	3.2000	-18.987%	2,895	25,457	+17.813%
2026-06-04	3.5000	3.9500	3.5000	3.9500	+9.722%	648	25,585	-4.557%
2026-06-03	4.0500	4.0500	3.5000	3.6000	-14.489%	1,033	25,463	+4.722%
2026-06-02	4.4200	4.6000	4.0700	4.2100	-12.836%	687	25,316	-10.451%
2026-06-01	4.4500	4.9900	4.1400	4.8300	+7.572%	1,828	25,267	-21.946%
2026-05-29	4.5000	4.9000	4.1500	4.4900	+20.699%	1,605	25,376	-16.036%
2026-05-28	3.0600	3.8000	3.0500	3.7200	+16.250%	3,324	25,992	+1.344%
2026-05-27	3.1500	3.5500	3.1500	3.2000	+3.226%	2,630	25,122	+17.813%
2026-05-26	3.2500	3.6000	3.0000	3.1000	+8.772%	1,735	25,710	+21.613%
2026-05-22	2.9000	3.0000	2.7000	2.8500	-0.697%	1,156	25,040	+32.281%
2026-05-21	2.8500	2.9200	2.7100	2.8700	+0.350%	265	24,930	+31.359%
2026-05-20	2.5800	2.9500	2.5800	2.8600	+5.535%	369	24,930	+31.818%
2026-05-19	2.8800	2.8900	2.5500	2.7100	-5.575%	453	24,981	+39.114%
2026-05-18	2.8800	3.3000	2.7300	2.8700	-1.034%	1,011	24,981	+31.359%
2026-05-15	2.9300	3.0500	2.7600	2.9000	-7.937%	642	24,981	+30.000%
2026-05-14	2.7600	3.1500	2.7100	3.1500	+14.964%	637	25,001	+19.683%
2026-05-13	2.9400	3.0000	2.7300	2.7400	-10.749%	2,054	25,001	+37.591%
2026-05-12	3.1000	3.2500	2.8400	3.0700	-6.687%	987	25,001	+22.801%
2026-05-11	2.9800	3.3000	2.9800	3.2900	+12.287%	1,011	25,001	+14.590%
2026-05-08	3.0500	3.1000	2.8000	2.9300	-3.934%	1,148	24,366	+28.669%
2026-05-07	3.2500	3.3500	2.9800	3.0500	-4.688%	1,181	24,095	+23.607%
2026-05-06	3.2500	3.3600	3.0500	3.2000	+3.226%	948	24,079	+17.813%
2026-05-05	3.2500	3.3000	3.0500	3.1000	-4.615%	463	23,809	+21.613%
2026-05-04	3.4000	3.6200	3.2000	3.2500	-4.412%	1,009	23,795	+16.000%
2026-05-01	3.3700	3.6500	3.1000	3.4000	+4.615%	791	23,611	+10.882%
2026-04-30	3.1000	3.4000	2.9400	3.2500	+9.060%	1,483	23,611	+16.000%
2026-04-29	3.7000	3.7000	2.9800	2.9800	-39.184%	2,561	23,178	+26.510%
2026-04-28	4.9500	5.2000	4.8900	4.9000	-5.769%	245	22,214	-23.061%
2026-04-27	4.9500	5.3500	4.9500	5.2000	+5.051%	244	22,177	-27.500%
2026-04-24	4.8500	5.0000	4.7500	4.9500	+1.020%	396	22,155	-23.838%
2026-04-23	5.2000	5.2500	4.6000	4.9000	-7.895%	353	21,920	-23.061%
2026-04-22	5.5000	5.6000	5.2500	5.3200	+1.333%	216	21,767	-29.135%
2026-04-21	5.6500	5.9000	5.1100	5.2500	-9.483%	529	21,739	-28.190%
2026-04-20	5.7200	5.8000	5.4000	5.8000	+2.655%	228	21,739	-35.000%
2026-04-17	5.7500	6.2400	5.6400	5.6500	+1.802%	1,015	21,783	-33.274%
2026-04-16	5.7100	5.8200	5.1500	5.5500	+5.714%	557	22,353	-32.072%
2026-04-15	4.8000	5.3000	4.7400	5.2500	+14.880%	557	22,272	-28.190%
2026-04-14	4.2500	4.7000	4.2500	4.5700	+14.250%	1,769	22,312	-17.505%
2026-04-13	3.4000	4.0000	3.4000	4.0000	+13.636%	1,391	22,911	-5.750%
2026-04-10	3.6000	3.6400	3.4500	3.5200	-0.845%	667	23,085	+7.102%
2026-04-09	3.7000	3.7000	3.3400	3.5500	-3.270%	148	22,993	+6.197%
2026-04-08	4.5000	4.5000	3.5300	3.6700	+1.944%	464	22,954	+2.725%
2026-04-07	3.6500	3.7000	3.5000	3.6000	-1.639%	102	22,841	+4.722%
2026-04-06	3.6000	3.7500	3.5500	3.6600	+5.172%	589	22,792	+3.005%
2026-04-02	3.0500	3.4800	2.9100	3.4800	+4.819%	529	22,597	+8.333%
2026-04-01	3.7000	3.8100	3.1500	3.3200	-6.479%	1,598	22,597	+13.554%
2026-03-31	3.2500	3.6000	3.2500	3.5500	+12.698%	337	22,756	+6.197%
2026-03-30	3.3000	3.4000	3.0300	3.1500	-3.077%	2,839	22,714	+19.683%
2026-03-27	3.4500	3.5000	3.1700	3.2500	-8.451%	2,757	24,544	+16.000%
2026-03-26	3.7000	3.9500	3.5000	3.5500	-10.127%	2,765	23,386	+6.197%
2026-03-25	4.3800	4.4000	3.9000	3.9500	-2.469%	523	21,082	-4.557%
2026-03-24	4.1000	4.2500	3.9500	4.0500	-7.323%	268	20,952	-6.914%
2026-03-23	4.3500	4.5000	4.2000	4.3700	+1.628%	253	20,836	-13.730%
2026-03-20	4.3500	4.5500	4.1500	4.3000	-6.522%	808	20,860	-12.326%
2026-03-19	4.2000	4.6000	4.1400	4.6000	+2.222%	1,246	20,297	-18.043%
2026-03-18	4.6300	5.0500	4.5000	4.5000	-2.174%	1,784	19,349	-16.222%
2026-03-17	4.8500	5.1600	4.0500	4.6000	-4.564%	812	17,790	-18.043%
2026-03-16	5.1000	5.1000	4.7000	4.8200	-1.633%	432	17,410	-21.784%
2026-03-13	5.1500	5.2000	4.8000	4.9000	-0.810%	192	17,190	-23.061%
2026-03-12	5.4000	5.4500	4.9000	4.9400	-7.664%	368	17,046	-23.684%
2026-03-11	5.5500	5.6500	5.1000	5.3500	+0.375%	196	16,883	-29.533%
2026-03-10	5.7000	5.7000	5.2000	5.3300	-5.664%	143	16,824	-29.268%
2026-03-09	5.3500	5.7300	5.1000	5.6500	-3.419%	368	16,808	-33.274%
2026-03-06	5.6500	6.1500	5.4000	5.8500	-2.500%	230	16,658	-35.556%
2026-03-05	5.6500	6.1500	5.6500	6.0000	+7.143%	293	16,590	-37.167%
2026-03-04	5.9500	6.0300	5.5500	5.6000	+0.901%	256	16,468	-32.679%
2026-03-03	5.9400	5.9500	5.0500	5.5500	+2.778%	483	16,383	-32.072%
2026-03-02	4.6800	5.4500	4.6000	5.4000	+6.509%	440	16,198	-30.185%
2026-02-27	5.3000	5.3000	4.7800	5.0700	-16.198%	948	16,065	-25.641%
2026-02-26	6.0000	6.2000	5.8500	6.0500	+0.833%	211	15,584	-37.686%
2026-02-25	6.3000	6.3000	5.8000	6.0000	+7.143%	365	15,409	-37.167%
2026-02-24	5.3000	5.6000	5.2500	5.6000	+5.263%	351	15,409	-32.679%
2026-02-23	5.7500	5.7500	4.9500	5.3200	-9.060%	549	15,386	-29.135%
2026-02-20	6.9500	6.9500	5.5000	5.8500	-2.500%	503	15,119	-35.556%
2026-02-19	5.8300	6.1200	5.7500	6.0000	-2.439%	202	15,032	-37.167%
2026-02-18	6.1000	6.4500	6.0500	6.1500	-0.806%	103	14,978	-38.699%
2026-02-17	6.1500	6.4000	5.9000	6.2000	-1.274%	791	14,930	-39.194%
2026-02-13	6.1000	6.5000	5.9800	6.2800	+2.951%	298	15,399	-39.968%
2026-02-12	6.9500	6.9500	5.9000	6.1000	-12.981%	514	15,399	-38.197%
2026-02-11	7.3400	7.3500	6.7600	7.0100	-5.780%	177	15,334	-46.220%
2026-02-10	7.4000	8.0500	7.3800	7.4400	-0.800%	198	15,282	-49.328%
2026-02-09	7.4000	7.8500	7.2500	7.5000	+4.167%	634	15,233	-49.733%
2026-02-06	6.7000	7.5000	6.6800	7.2000	+17.073%	636	15,236	-47.639%
2026-02-05	5.0000	6.9500	5.0000	6.1500	-13.745%	1,857	14,946	-38.699%
2026-02-04	7.7500	7.9200	6.6500	7.1300	-7.881%	429	14,775	-47.125%
2026-02-03	9.0000	9.0000	7.3400	7.7400	-4.444%	473	14,642	-51.292%
2026-02-02	8.5000	8.7500	8.0000	8.1000	-7.429%	179	14,608	-53.457%
2026-01-30	10.0500	10.6000	8.3400	8.7500	-13.366%	636	14,537	-56.914%
2026-01-29	10.7000	10.7000	9.7000	10.1000	-2.415%	63	14,324	-62.673%
2026-01-28	11.1000	11.3100	10.2000	10.3500	-5.909%	42	14,280	-63.575%
2026-01-27	11.0700	11.3500	10.9000	11.0000	-3.509%	50	14,271	-65.727%
2026-01-26	11.6500	11.6800	11.3500	11.4000	+0.088%	220	14,266	-66.930%
2026-01-23	11.6000	11.6000	11.1800	11.3900	-2.232%	42	14,132	-66.901%
2026-01-22	11.7000	11.8500	11.6100	11.6500	+3.280%	32	14,098	-67.639%
2026-01-21	11.4000	11.6000	10.7500	11.2800	-1.913%	58	14,093	-66.578%
2026-01-20	11.2000	11.8500	11.1000	11.5000	-1.288%	169	14,083	-67.217%
2026-01-16	12.1400	12.2000	11.6000	11.6500	-3.480%	171	14,113	-67.639%
2026-01-15	12.2500	12.7200	12.0700	12.0700	+0.083%	24	14,113	-68.766%
2026-01-14	12.0500	12.2000	11.7500	12.0600	-3.133%	79	14,105	-68.740%
2026-01-13	12.2600	12.6500	11.8600	12.4500	+2.049%	141	14,101	-69.719%
2026-01-12	12.8000	12.8000	11.9300	12.2000	-5.426%	77	14,047	-69.098%
2026-01-09	13.5000	13.6300	12.9000	12.9000	-3.008%	70	14,021	-70.775%
2026-01-08	12.4000	13.3400	12.3000	13.3000	+5.892%	276	14,020	-71.654%
2026-01-07	12.0000	12.6600	12.0000	12.5600	-0.317%	49	14,210	-69.984%
2026-01-06	14.0000	14.0000	11.8600	12.6000	-13.223%	1,203	14,206	-70.079%
2026-01-05	13.7000	15.0500	13.7000	14.5200	+11.692%	233	13,919	-74.036%
2026-01-02	12.1300	13.1500	11.4000	13.0000	+10.169%	144	13,967	-71.000%
2025-12-31	12.2800	12.2800	11.6900	11.8000	-3.040%	231	14,005	-68.051%
2025-12-30	12.5500	12.5800	12.1700	12.1700	-2.640%	88	14,005	-69.022%
2025-12-29	12.3400	12.9500	12.3400	12.5000	-1.575%	65	13,951	-69.840%
2025-12-26	12.9500	13.0500	12.7000	12.7000	-4.151%	126	13,925	-70.315%
2025-12-24	12.7400	13.2500	12.7400	13.2500	+3.516%	45	13,933	-71.547%
2025-12-23	13.0000	13.0100	12.6500	12.8000	-1.765%	140	13,933	-70.547%
2025-12-22	13.2500	13.2500	12.7500	13.0300	+0.930%	134	14,001	-71.067%
2025-12-19	12.5000	12.9100	12.3000	12.9100	+5.388%	36	14,012	-70.798%
2025-12-18	12.2000	12.6300	12.2000	12.2500	+7.930%	133	14,028	-69.224%
2025-12-17	12.6500	13.0000	11.3500	11.3500	-9.921%	230	13,906	-66.784%
2025-12-16	12.2500	12.6600	12.0000	12.6000	+5.000%	36	13,850	-70.079%
2025-12-15	12.7000	12.9000	12.0000	12.0000	-7.692%	48	13,843	-68.583%
2025-12-12	13.0000	13.3600	12.2000	13.0000	-1.141%	40	13,840	-71.000%
2025-12-11	12.9900	13.2500	12.8300	13.1500	-0.680%	30	13,805	-71.331%
2025-12-10	12.8000	13.4400	12.8000	13.2400	+1.456%	323	13,802	-71.526%
2025-12-09	13.5000	13.5900	12.9500	13.0500	-5.022%	203	13,685	-71.111%
2025-12-08	13.7000	13.8700	13.3300	13.7400	-2.276%	123	13,812	-72.562%
2025-12-05	13.5000	14.2500	13.4500	14.0600	-7.500%	270	13,780	-73.186%
2025-12-04	14.6500	15.7500	14.6100	15.2000	+0.662%	242	13,598	-75.197%
2025-12-03	15.5000	15.5000	14.9700	15.1000	-2.265%	38	13,738	-75.033%
2025-12-02	16.0000	16.1500	15.4500	15.4500	+4.392%	82	13,738	-75.599%
2025-12-01	15.3500	15.6000	14.8000	14.8000	-5.128%	17	13,762	-74.527%
2025-11-28	14.8000	15.6000	14.8000	15.6000	+4.418%	31	13,771	-75.833%
2025-11-26	14.6000	15.1500	14.6000	14.9400	+0.606%	107	13,804	-74.766%
2025-11-25	13.5000	14.8500	13.5000	14.8500	+9.594%	63	13,804	-74.613%
2025-11-24	12.6500	13.5500	12.6500	13.5500	+11.157%	60	13,816	-72.177%
2025-11-21	11.5500	12.1900	10.8500	12.1900	+1.162%	432	13,816	-69.073%
2025-11-20	14.3700	14.8600	12.0500	12.0500	-9.670%	534	13,534	-68.714%
2025-11-19	13.2200	13.3500	12.4000	13.3400	+3.012%	286	13,598	-71.739%
2025-11-18	13.0000	13.6000	12.8500	12.9500	-5.128%	99	13,607	-70.888%
2025-11-17	14.0000	14.0000	13.3000	13.6500	-3.534%	141	13,557	-72.381%
2025-11-14	14.4000	15.5000	14.1500	14.1500	-5.667%	38	13,567	-73.357%
2025-11-13	15.8700	15.8700	14.7000	15.0000	-15.014%	113	13,570	-74.867%
2025-11-12	17.7500	18.4000	17.1500	17.6500	+5.060%	188	13,587	-78.640%
2025-11-11	17.0000	17.0000	16.2500	16.8000	+1.205%	38	13,541	-77.560%
2025-11-10	15.1500	16.8000	15.1500	16.6000	+18.571%	223	13,516	-77.289%
2025-11-07	13.0000	14.1000	12.3000	14.0000	0.000%	511	13,596	-73.071%
2025-11-06	16.6000	16.6000	14.0000	14.0000	-13.043%	72	13,858	-73.071%
2025-11-05	15.4200	16.3500	15.4200	16.1000	+1.899%	87	13,810	-76.584%
2025-11-04	15.5500	16.5500	15.3500	15.8000	-3.482%	81	13,883	-76.139%
2025-11-03	15.9000	17.0400	15.4100	16.3700	+5.749%	102	13,836	-76.970%
2025-10-31	15.2500	15.5300	14.9800	15.4800	+1.442%	33	13,836	-75.646%
2025-10-30	17.1500	17.1500	15.2600	15.2600	-10.024%	105	13,824	-75.295%
2025-10-29	18.0000	18.0000	16.2500	16.9600	-2.248%	157	13,804	-77.771%
2025-10-28	16.9000	17.7000	14.9000	17.3500	+8.438%	284	13,913	-78.271%
2025-10-27	16.0000	16.0400	15.6900	16.0000	+5.611%	80	13,951	-76.438%
2025-10-24	14.8500	15.6000	14.8500	15.1500	+3.696%	118	13,951	-75.116%
2025-10-23	13.9000	14.7000	13.9000	14.6100	+8.222%	108	13,926	-74.196%
2025-10-22	14.7000	14.8000	13.0000	13.5000	-9.699%	49	13,897	-72.074%
2025-10-21	14.7500	15.0500	14.5300	14.9500	+1.356%	90	13,879	-74.783%
2025-10-20	13.8000	15.0000	13.8000	14.7500	+12.681%	179	13,806	-74.441%
2025-10-17	12.7000	13.7500	12.7000	13.0900	+0.383%	71	13,678	-71.199%
2025-10-16	14.4200	14.6000	13.0400	13.0400	-8.747%	81	13,676	-71.089%
2025-10-15	14.9800	15.2000	14.0100	14.2900	+0.847%	72	13,656	-73.618%
2025-10-14	13.0000	14.5000	12.2000	14.1700	+3.431%	3,541	13,677	-73.394%
2025-10-13	13.5000	13.7500	13.2000	13.7000	+6.698%	40	16,270	-72.482%
2025-10-10	15.4000	15.7500	12.8400	12.8400	-12.355%	162	16,269	-70.639%
2025-10-09	14.2000	14.7300	14.1200	14.6500	+1.034%	3,612	16,216	-74.266%
2025-10-08	14.5500	14.5500	14.0000	14.5000	+1.045%	51	13,023	-74.000%
2025-10-07	13.9000	14.8300	13.0000	14.3500	+12.637%	124	13,054	-73.728%
2025-10-06	12.2000	13.5500	11.7500	12.7400	+9.922%	363	13,054	-70.408%
2025-10-03	12.3500	12.3500	11.3300	11.5900	-6.154%	407	13,054	-67.472%
2025-10-02	12.5000	12.5000	11.9000	12.3500	+2.066%	313	12,913	-69.474%
2025-10-01	12.9000	13.3000	12.0200	12.1000	-3.200%	155	12,754	-68.843%
2025-09-30	13.5500	13.5500	12.0500	12.5000	-13.074%	339	12,658	-69.840%
2025-09-29	13.7000	14.3800	13.3800	14.3800	+2.935%	173	12,762	-73.783%
2025-09-26	14.3900	14.3900	13.6500	13.9700	-1.272%	60	12,660	-73.014%
2025-09-25	13.6500	14.5500	13.3900	14.1500	-2.548%	54	12,675	-73.357%
2025-09-24	15.3000	15.3000	14.4000	14.5200	-3.200%	104	12,683	-74.036%
2025-09-23	15.6000	15.8500	14.8800	15.0000	-4.153%	97	12,705	-74.867%
2025-09-22	15.2000	16.2000	14.9700	15.6500	+2.021%	247	12,741	-75.911%
2025-09-19	14.3000	15.3500	14.3000	15.3400	+9.181%	353	12,847	-75.424%
2025-09-18	13.4500	14.5000	13.2600	14.0500	+6.439%	173	12,960	-73.167%
2025-09-17	13.4500	13.4500	12.4000	13.2000	-1.859%	473	13,085	-71.439%
2025-09-16	13.6500	13.7000	12.9500	13.4500	-1.465%	46	13,141	-71.970%
2025-09-15	13.2000	13.7200	13.1500	13.6500	+7.905%	380	13,140	-72.381%
2025-09-12	12.2000	12.6800	12.0700	12.6500	+4.287%	78	13,290	-70.198%
2025-09-11	12.0000	12.6200	12.0000	12.1300	+3.234%	148	13,300	-68.920%
2025-09-10	12.4500	12.8500	11.6400	11.7500	-3.292%	311	13,372	-67.915%
2025-09-09	12.3500	12.3500	11.8500	12.1500	+0.413%	180	13,270	-68.971%
2025-09-08	12.3000	12.3000	11.4500	12.1000	+1.681%	190	13,241	-68.843%
2025-09-05	12.1500	12.1500	10.8000	11.9000	+1.277%	309	13,206	-68.319%
2025-09-04	10.9800	12.0500	10.8500	11.7500	+7.110%	90	13,209	-67.915%
2025-09-03	11.2700	11.4400	10.9700	10.9700	-3.772%	209	13,160	-65.634%
2025-09-02	11.3500	11.7000	10.5400	11.4000	-4.841%	238	13,155	-66.930%
2025-08-29	12.6600	12.6600	11.7100	11.9800	-3.387%	166	12,997	-68.531%
2025-08-28	12.2200	12.6500	12.0000	12.4000	+8.297%	262	12,997	-69.597%
2025-08-27	11.8000	12.2500	11.4000	11.4500	-4.979%	115	12,965	-67.074%
2025-08-26	12.7000	12.8100	12.0500	12.0500	-4.743%	499	12,910	-68.714%
2025-08-25	11.5500	12.7200	11.5500	12.6500	+9.524%	259	12,902	-70.198%
2025-08-22	9.9100	11.7000	9.6500	11.5500	+15.616%	347	12,923	-67.359%
2025-08-21	9.3900	10.0500	9.3900	9.9900	+7.074%	226	12,997	-62.262%
2025-08-20	9.2500	9.3800	8.3000	9.3300	-1.270%	471	12,883	-59.593%
2025-08-19	10.9000	11.0000	9.4500	9.4500	-10.849%	187	12,852	-60.106%
2025-08-18	10.2200	10.6500	10.1800	10.6000	+2.515%	53	12,800	-64.434%
2025-08-15	9.6100	10.3400	9.3000	10.3400	+4.444%	254	12,808	-63.540%
2025-08-14	10.1000	10.3500	9.5000	9.9000	-3.415%	135	12,660	-61.919%
2025-08-13	10.4000	10.7000	9.8000	10.2500	+1.485%	188	12,658	-63.220%
2025-08-12	10.0000	10.2000	9.4500	10.1000	+10.142%	206	12,554	-62.673%
2025-08-11	8.6000	9.6000	8.5900	9.1700	+3.382%	171	12,543	-58.888%
2025-08-08	9.0600	9.2000	8.7700	8.8700	+0.339%	186	12,597	-57.497%
2025-08-07	8.7000	9.1000	8.6600	8.8400	+5.995%	356	12,730	-57.353%
2025-08-06	8.3700	8.4500	8.2200	8.3400	-1.302%	52	12,686	-54.796%
2025-08-05	8.5000	8.9000	8.3500	8.4500	-2.312%	44	12,698	-55.385%
2025-08-04	8.1500	8.6500	7.9000	8.6500	+2.976%	89	12,692	-56.416%
2025-08-01	8.7000	8.7000	7.8800	8.4000	-9.483%	280	12,722	-55.119%
2025-07-31	9.8500	10.3500	9.2800	9.2800	+5.455%	230	12,691	-59.375%
2025-07-30	7.9000	8.8500	7.7500	8.8000	-3.297%	381	12,646	-57.159%
2025-07-29	9.6000	11.3000	9.1000	9.1000	+13.466%	856	12,478	-58.571%
2025-07-28	8.3500	8.3500	7.9400	8.0200	-3.373%	194	12,781	-52.993%
2025-07-25	8.6000	8.6500	8.1000	8.3000	-2.353%	255	12,845	-54.578%
2025-07-24	8.7500	8.7500	8.4500	8.5000	-0.585%	55	12,664	-55.647%
2025-07-23	8.3300	8.5500	8.0000	8.5500	+5.296%	104	12,684	-55.906%
2025-07-22	7.7000	8.1600	6.7000	8.1200	-1.576%	317	12,723	-53.571%
2025-07-21	8.6000	8.7700	8.1500	8.2500	-7.821%	190	12,870	-54.303%
2025-07-18	9.4000	9.5000	8.4500	8.9500	-1.105%	433	12,831	-57.877%
2025-07-17	8.5000	9.1000	8.5000	9.0500	+6.974%	133	13,101	-58.343%
2025-07-16	8.4000	8.7000	8.0000	8.4600	+2.545%	652	13,163	-55.437%
2025-07-15	8.4900	8.6500	8.1800	8.2500	-3.283%	468	13,736	-54.303%
2025-07-14	8.5500	9.0500	8.0000	8.5300	-0.234%	229	13,810	-55.803%
2025-07-11	8.2000	9.0500	8.1800	8.5500	+3.012%	357	13,915	-55.906%
2025-07-10	7.7200	8.6000	7.7200	8.3000	+7.792%	362	14,122	-54.578%
2025-07-09	7.7700	7.7700	6.9000	7.7000	+2.394%	406	14,237	-51.039%
2025-07-08	7.2000	8.2000	6.7000	7.5200	+7.429%	806	14,079	-49.867%
2025-07-07	6.4000	7.0000	6.3000	7.0000	+9.034%	754	14,365	-46.143%
2025-07-03	6.2500	6.4500	6.0000	6.4200	+5.766%	174	14,263	-41.277%
2025-07-02	5.8000	6.2500	5.7000	6.0700	+6.491%	1,130	14,263	-37.891%
2025-07-01	6.0000	6.3000	5.5500	5.7000	-7.317%	557	13,823	-33.860%
2025-06-30	5.7000	6.7100	5.6500	6.1500	+13.678%	1,109	13,742	-38.699%
2025-06-27	5.1500	5.6000	5.1500	5.4100	+6.078%	1,851	14,114	-30.314%
2025-06-26	4.7500	5.1400	4.7000	5.1000	+9.677%	552	13,245	-26.078%
2025-06-25	4.5500	4.7500	4.5000	4.6500	+4.494%	454	13,236	-18.925%
2025-06-24	4.4000	4.9100	4.3000	4.4500	+4.953%	263	13,286	-15.281%
2025-06-23	4.0500	4.2500	3.7900	4.2400	+2.169%	270	13,245	-11.085%
2025-06-20	4.3000	4.3000	4.0200	4.1500	-3.037%	1,062	13,385	-9.157%
2025-06-18	3.7000	4.2800	3.7000	4.2800	+15.676%	230	13,139	-11.916%
2025-06-17	3.9500	4.0500	3.6500	3.7000	-5.128%	115	13,139	+1.892%
2025-06-16	3.7200	3.9100	3.7100	3.9000	+11.429%	446	13,079	-3.333%
2025-06-13	3.7300	3.8600	3.4400	3.5000	-12.500%	330	12,681	+7.714%
2025-06-12	4.0000	4.1700	3.8500	4.0000	-2.439%	138	12,614	-5.750%
2025-06-11	3.9500	4.1000	3.9100	4.1000	+9.626%	202	12,652	-8.049%
2025-06-10	3.6500	3.8000	3.5000	3.7400	+5.949%	264	12,653	+0.802%
2025-06-09	3.6500	3.7500	3.5000	3.5300	-4.336%	227	12,612	+6.799%
2025-06-06	3.6500	3.7600	3.4500	3.6900	+10.811%	134	12,504	+2.168%
2025-06-05	3.3500	3.6900	3.2700	3.3300	+5.047%	830	12,510	+13.213%
2025-06-04	3.3400	3.3400	3.0900	3.1700	-3.939%	87	13,139	+18.927%
2025-06-03	3.2500	3.3300	3.2500	3.3000	-0.901%	98	13,137	+14.242%
2025-06-02	3.2800	3.3300	3.0000	3.3300	+5.714%	127	13,181	+13.213%
2025-05-30	3.0000	3.2000	2.7000	3.1500	+5.000%	730	13,205	+19.683%
2025-05-29	3.3500	3.3500	3.0000	3.0000	-6.832%	71	13,038	+25.667%
2025-05-28	3.3000	3.3000	3.0500	3.2200	+1.577%	38	13,010	+17.081%
2025-05-27	3.1000	3.2300	3.1000	3.1700	+2.258%	43	13,010	+18.927%
2025-05-23	2.9700	3.1500	2.8600	3.1000	-1.587%	330	12,889	+21.613%
2025-05-22	2.9400	3.1700	2.9400	3.1500	+8.621%	92	12,889	+19.683%
2025-05-21	3.1200	3.1600	2.9000	2.9000	-8.517%	361	12,890	+30.000%
2025-05-20	3.3500	3.3500	3.1500	3.1700	-6.490%	239	12,618	+18.927%
2025-05-19	3.4500	3.5500	3.2700	3.3900	-4.775%	215	12,594	+11.209%
2025-05-16	3.4000	3.6000	3.4000	3.5600	+5.325%	218	12,397	+5.899%
2025-05-15	3.5500	3.5500	3.2300	3.3800	-7.650%	631	12,349	+11.538%
2025-05-14	4.1000	4.1100	3.5700	3.6600	-2.918%	402	12,001	+3.005%
2025-05-13	3.7800	3.8500	3.6500	3.7700	+4.144%	463	11,690	0.000%
2025-05-12	3.7000	3.7500	3.4500	3.6200	+11.385%	147	11,687	+4.144%
2025-05-09	3.3000	3.3900	3.0700	3.2500	-5.797%	186	11,739	+16.000%
2025-05-08	3.2400	3.4500	3.2400	3.4500	+11.290%	68	11,756	+9.275%
2025-05-07	3.2000	3.3500	3.0500	3.1000	0.000%	50	11,796	+21.613%
2025-05-06	3.1000	3.1500	2.9500	3.1000	-0.322%	78	11,789	+21.613%
2025-05-05	3.0000	3.3000	3.0000	3.1100	+1.967%	1,118	11,750	+21.222%
2025-05-02	3.0000	3.2000	3.0000	3.0500	+0.660%	292	11,743	+23.607%
2025-05-01	3.2000	3.2000	3.0000	3.0300	-0.656%	61	11,710	+24.422%
2025-04-30	3.2500	3.2500	2.8400	3.0500	-14.804%	714	11,689	+23.607%
2025-04-29	3.7500	4.3200	3.5000	3.5800	-1.918%	428	11,553	+5.307%
2025-04-28	3.5100	3.6500	3.3900	3.6500	+8.955%	159	11,477	+3.288%
2025-04-25	3.3500	3.5000	3.2500	3.3500	+9.836%	276	11,415	+12.537%
2025-04-24	2.9000	3.0700	2.9000	3.0500	+8.929%	140	11,410	+23.607%
2025-04-23	2.7100	3.0800	2.7100	2.8000	+12.000%	41	11,402	+34.643%
2025-04-22	2.4500	2.7100	2.4500	2.5000	+7.296%	56	11,385	+50.800%
2025-04-21	2.4900	2.5200	2.2100	2.3300	-2.101%	312	11,371	+61.803%
2025-04-17	2.2000	2.4700	2.2000	2.3800	+3.930%	50	11,422	+58.403%
2025-04-16	2.3500	2.3500	2.2000	2.2900	-2.966%	59	11,422	+64.629%
2025-04-15	2.4100	2.4500	2.2900	2.3600	-0.840%	56	11,425	+59.746%
2025-04-14	2.8800	2.8800	2.2000	2.3800	+1.277%	92	11,414	+58.403%
2025-04-11	2.2700	2.3500	2.1000	2.3500	+5.381%	296	11,413	+60.426%
2025-04-10	2.3000	2.3500	2.1500	2.2300	-12.205%	81	11,407	+69.058%
2025-04-09	1.9600	2.6700	1.8100	2.5400	+36.559%	990	11,429	+48.425%
2025-04-08	2.2800	2.5200	1.8000	1.8600	-7.000%	301	11,922	+102.688%
2025-04-07	1.5900	2.3300	1.5300	2.0000	+6.383%	997	11,822	+88.500%
2025-04-04	2.0500	2.0500	1.6900	1.8800	-17.544%	2,188	11,783	+100.532%
2025-04-03	2.5000	2.7100	2.2500	2.2800	-24.503%	370	11,787	+65.351%
2025-04-02	2.7000	3.1000	2.7000	3.0200	+4.138%	46	11,678	+24.834%
2025-04-01	2.8000	3.0000	2.7000	2.9000	+5.455%	227	11,647	+30.000%
2025-03-31	2.5600	2.7800	2.4400	2.7500	-2.827%	660	11,548	+37.091%
2025-03-28	3.5200	3.5200	2.7800	2.8300	-6.291%	718	11,135	+33.216%
2025-03-27	3.3500	3.3500	2.9600	3.0200	-13.714%	243	10,934	+24.834%
2025-03-26	3.7300	3.7300	3.4000	3.5000	-5.660%	142	10,913	+7.714%
2025-03-25	3.8200	3.8500	3.6000	3.7100	-3.886%	44	10,851	+1.617%
2025-03-24	3.6500	3.8600	3.6500	3.8600	+13.529%	100	10,876	-2.332%
2025-03-21	3.3000	3.5000	3.2800	3.4000	+2.102%	190	10,879	+10.882%
2025-03-20	3.4500	3.5000	3.3300	3.3300	-0.893%	214	10,875	+13.213%
2025-03-19	3.0500	3.4000	3.0500	3.3600	+10.164%	105	10,880	+12.202%
2025-03-18	3.0400	3.0500	2.9000	3.0500	-4.688%	33	10,873	+23.607%
2025-03-17	3.1000	3.3000	3.0000	3.2000	+4.575%	89	10,857	+17.813%
2025-03-14	2.9600	3.1500	2.9600	3.0600	+10.072%	1,140	10,838	+23.203%
2025-03-13	3.1500	3.1500	2.7800	2.7800	-10.611%	209	10,421	+35.612%
2025-03-12	3.3000	3.3000	2.8600	3.1100	+9.894%	253	10,421	+21.222%
2025-03-11	2.6500	2.8900	2.6000	2.8300	+2.536%	809	10,358	+33.216%
2025-03-10	3.2000	3.2200	2.5300	2.7600	-17.857%	494	10,166	+36.594%
2025-03-07	3.3500	3.5000	3.0500	3.3600	-0.297%	1,002	9,963	+12.202%
2025-03-06	3.6400	3.8300	3.3700	3.3700	-12.010%	306	9,940	+11.869%
2025-03-05	3.8000	4.0000	3.6400	3.8300	+4.076%	46	9,837	-1.567%
2025-03-04	3.7000	4.0500	3.3000	3.6800	-8.000%	1,534	9,833	+2.446%

.dark-mode .c42qqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c42qqV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C17SOFI Jan 15 2027 17.00 Call (SOFI270115C00017000)option OPRA

SOFI20270115C17
SOFI Jan 15 2027 17.00 Call (SOFI270115C00017000)
option OPRA