Dark

SOFI20270115C20
SOFI Jan 15 2027 20.00 Call (SOFI270115C00020000)
option OPRA

EOD

Jul 9, 2026

3.08+15.789%(+0.42)3,141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6700	3.1000	2.6200	3.0800	+15.789%	3,141	72,554	0.000%
2026-07-08	2.4900	2.6600	2.3000	2.6600	-1.481%	1,923	71,888	+15.789%
2026-07-07	3.2000	3.2500	2.6500	2.7000	-13.738%	2,362	71,781	+14.074%
2026-07-06	3.1000	3.4000	3.0000	3.1300	+6.102%	1,738	70,784	-1.597%
2026-07-02	3.1200	3.4000	2.7000	2.9500	-3.279%	3,671	70,849	+4.407%
2026-07-01	2.9800	3.2800	2.8500	3.0500	+8.929%	3,424	70,849	+0.984%
2026-06-30	2.9800	2.9900	2.7200	2.8000	-8.197%	2,019	71,115	+10.000%
2026-06-29	2.9400	3.1500	2.6500	3.0500	+5.536%	3,211	71,916	+0.984%
2026-06-26	2.4800	2.9200	2.4500	2.8900	+12.016%	2,222	71,922	+6.574%
2026-06-25	2.6200	2.7400	2.4000	2.5800	-1.527%	2,480	71,564	+19.380%
2026-06-24	2.5100	3.2500	2.4400	2.6200	+1.946%	5,360	71,727	+17.557%
2026-06-23	2.3500	2.8100	2.3500	2.5700	+3.213%	1,777	72,944	+19.844%
2026-06-22	2.7700	2.9500	2.4700	2.4900	-15.306%	1,541	73,207	+23.695%
2026-06-18	2.9800	2.9900	2.6000	2.9400	+9.294%	1,999	73,248	+4.762%
2026-06-17	2.9000	3.4000	2.6600	2.6900	-4.610%	3,817	73,248	+14.498%
2026-06-16	2.5300	3.0500	2.5300	2.8200	+11.462%	3,274	73,248	+9.220%
2026-06-15	2.6300	2.6900	2.4700	2.5300	+8.120%	2,248	74,408	+21.739%
2026-06-12	2.4000	2.5000	2.2000	2.3400	-1.681%	2,744	74,408	+31.624%
2026-06-11	2.0800	2.4000	2.0300	2.3800	+12.264%	2,190	74,408	+29.412%
2026-06-10	2.2800	2.4900	2.0500	2.1200	-10.549%	2,373	74,704	+45.283%
2026-06-09	2.4000	2.6900	1.9800	2.3700	-1.250%	3,947	74,298	+29.958%
2026-06-08	2.3200	2.4900	2.2100	2.4000	+5.727%	2,106	74,436	+28.333%
2026-06-05	2.6300	2.7500	2.1100	2.2700	-19.504%	3,794	74,812	+35.683%
2026-06-04	2.5700	2.8500	2.4900	2.8200	+10.588%	2,232	74,741	+9.220%
2026-06-03	2.9100	2.9600	2.5000	2.5500	-17.208%	4,964	74,609	+20.784%
2026-06-02	3.3000	3.4000	2.9100	3.0800	-14.444%	4,321	73,929	0.000%
2026-06-01	3.4000	3.7100	3.0000	3.6000	+9.756%	4,288	73,843	-14.444%
2026-05-29	3.3000	3.6000	3.0000	3.2800	+23.308%	11,787	73,648	-6.098%
2026-05-28	2.1900	2.7400	2.1100	2.6600	+18.750%	3,722	79,417	+15.789%
2026-05-27	2.2800	2.5000	2.2000	2.2400	+2.283%	3,989	78,590	+37.500%
2026-05-26	2.3000	2.5200	2.1300	2.1900	+12.887%	2,566	77,725	+40.639%
2026-05-22	2.0000	2.0900	1.8500	1.9400	-1.523%	1,828	77,401	+58.763%
2026-05-21	1.9800	2.0400	1.8700	1.9700	-0.505%	1,441	76,669	+56.345%
2026-05-20	1.9000	2.0500	1.7900	1.9800	+4.211%	2,457	76,669	+55.556%
2026-05-19	2.0100	2.0100	1.7700	1.9000	-8.213%	5,325	76,479	+62.105%
2026-05-18	2.0000	2.3400	1.9000	2.0700	+1.471%	3,437	76,479	+48.792%
2026-05-15	2.0800	2.1900	1.9500	2.0400	-7.273%	2,042	76,479	+50.980%
2026-05-14	1.9300	2.2400	1.8800	2.2000	+13.990%	3,140	74,348	+40.000%
2026-05-13	2.0500	2.1000	1.9000	1.9300	-9.813%	3,541	74,153	+59.585%
2026-05-12	2.2200	2.3100	1.9700	2.1400	-6.550%	2,909	74,153	+43.925%
2026-05-11	2.0500	2.3200	2.0400	2.2900	+12.255%	2,970	74,153	+34.498%
2026-05-08	2.1200	2.1400	1.9200	2.0400	-2.857%	2,849	71,578	+50.980%
2026-05-07	2.2500	2.3100	2.0400	2.1000	-7.080%	2,357	71,657	+46.667%
2026-05-06	2.3000	2.3500	2.1200	2.2600	+5.607%	3,092	71,817	+36.283%
2026-05-05	2.2200	2.3000	2.1000	2.1400	-4.889%	1,755	70,639	+43.925%
2026-05-04	2.3800	2.5600	2.2500	2.2500	-5.858%	2,092	70,057	+36.889%
2026-05-01	2.3100	2.6000	2.1500	2.3900	+4.367%	4,502	68,719	+28.870%
2026-04-30	2.2000	2.4000	2.0400	2.2900	+8.531%	3,251	68,719	+34.498%
2026-04-29	2.6300	2.7400	2.0900	2.1100	-41.873%	11,088	68,368	+45.972%
2026-04-28	3.6000	3.9000	3.5500	3.6300	-5.222%	2,832	62,692	-15.152%
2026-04-27	3.7000	4.0700	3.6300	3.8300	+4.932%	1,401	62,055	-19.582%
2026-04-24	3.6400	3.7500	3.4900	3.6500	+1.389%	936	61,852	-15.616%
2026-04-23	3.9000	3.9500	3.3500	3.6000	-10.000%	1,211	61,493	-14.444%
2026-04-22	4.0500	4.2500	3.9000	4.0000	+3.896%	1,203	60,632	-23.000%
2026-04-21	4.2900	4.4500	3.7500	3.8500	-9.624%	1,362	60,209	-20.000%
2026-04-20	4.2000	4.4500	4.0700	4.2600	-0.234%	849	60,209	-27.700%
2026-04-17	4.5500	4.8000	4.2500	4.2700	+6.750%	2,073	60,005	-27.869%
2026-04-16	4.4000	4.4100	3.8500	4.0000	+1.010%	2,306	60,539	-23.000%
2026-04-15	3.6000	3.9800	3.4200	3.9600	+18.209%	2,467	60,570	-22.222%
2026-04-14	3.0500	3.4300	3.0000	3.3500	+17.133%	1,086	59,790	-8.060%
2026-04-13	2.3900	2.8700	2.3800	2.8600	+15.323%	840	59,641	+7.692%
2026-04-10	2.5500	2.5700	2.4400	2.4800	-0.800%	407	59,956	+24.194%
2026-04-09	2.5800	2.5900	2.3300	2.5000	-4.580%	886	59,912	+23.200%
2026-04-08	3.2500	3.3500	2.4500	2.6200	+3.150%	1,792	59,579	+17.557%
2026-04-07	2.6200	2.7100	2.4500	2.5400	-3.053%	539	59,517	+21.260%
2026-04-06	2.5200	2.6900	2.5200	2.6200	+6.504%	965	59,417	+17.557%
2026-04-02	2.1500	2.4700	2.0500	2.4600	+4.681%	1,991	58,765	+25.203%
2026-04-01	2.6700	2.6700	2.2100	2.3500	-6.000%	2,189	58,765	+31.064%
2026-03-31	2.2900	2.5800	2.2700	2.5000	+13.122%	1,271	58,075	+23.200%
2026-03-30	2.8400	2.8400	2.1300	2.2100	-5.957%	1,242	58,262	+39.367%
2026-03-27	2.4800	2.5000	2.2900	2.3500	-9.266%	5,640	58,010	+31.064%
2026-03-26	2.7700	2.8500	2.5300	2.5900	-8.803%	1,525	56,804	+18.919%
2026-03-25	3.0500	3.2600	2.8300	2.8400	-5.017%	789	56,762	+8.451%
2026-03-24	3.1000	3.1500	2.9000	2.9900	-5.380%	1,429	56,792	+3.010%
2026-03-23	3.2000	3.3000	3.0500	3.1600	+0.317%	814	56,964	-2.532%
2026-03-20	3.0800	3.4500	3.0500	3.1500	-3.077%	1,387	57,371	-2.222%
2026-03-19	3.1500	3.4000	3.0500	3.2500	-4.412%	1,872	57,375	-5.231%
2026-03-18	3.4500	3.8000	3.3500	3.4000	-1.734%	1,427	56,563	-9.412%
2026-03-17	3.7700	3.9500	3.0000	3.4600	-3.889%	3,024	56,713	-10.983%
2026-03-16	3.8500	3.9000	3.5400	3.6000	-2.703%	809	55,481	-14.444%
2026-03-13	3.9500	3.9500	3.6000	3.7000	-1.333%	681	55,382	-16.757%
2026-03-12	4.0500	4.2000	3.7200	3.7500	-10.501%	1,542	55,182	-17.867%
2026-03-11	4.2000	4.4000	3.9000	4.1900	+2.195%	684	54,529	-26.492%
2026-03-10	4.5000	4.5000	4.0000	4.1000	-6.818%	1,178	54,407	-24.878%
2026-03-09	4.3500	4.4600	3.8800	4.4000	-4.348%	1,902	54,567	-30.000%
2026-03-06	4.3500	4.7800	4.0000	4.6000	-2.748%	2,343	54,296	-33.043%
2026-03-05	4.3500	4.8100	4.2700	4.7300	+8.736%	1,508	53,262	-34.884%
2026-03-04	4.5900	4.7000	4.2800	4.3500	+2.353%	1,266	52,569	-29.195%
2026-03-03	4.0000	4.6000	3.8500	4.2500	+2.410%	2,024	52,307	-27.529%
2026-03-02	3.6500	4.2000	3.5000	4.1500	+6.410%	982	51,583	-25.783%
2026-02-27	4.0000	4.1000	3.6500	3.9000	-14.661%	2,347	51,155	-21.026%
2026-02-26	4.7000	4.8500	4.5000	4.5700	-2.766%	1,346	49,689	-32.604%
2026-02-25	4.6500	4.9500	4.5000	4.7000	+8.796%	1,933	48,970	-34.468%
2026-02-24	4.0500	4.3600	3.9500	4.3200	+5.366%	697	48,970	-28.704%
2026-02-23	4.4000	4.4200	3.7700	4.1000	-9.492%	3,235	48,634	-24.878%
2026-02-20	4.7000	4.7000	4.2800	4.5300	-2.160%	2,627	48,031	-32.009%
2026-02-19	4.7000	4.8500	4.4700	4.6300	-4.536%	1,789	48,164	-33.477%
2026-02-18	4.7500	5.0700	4.7000	4.8500	0.000%	907	47,630	-36.495%
2026-02-17	4.8500	5.1000	4.6300	4.8500	-1.020%	1,295	47,705	-36.495%
2026-02-13	4.7500	5.1500	4.7000	4.9000	+3.158%	520	46,530	-37.143%
2026-02-12	5.6000	5.6000	4.6000	4.7500	-14.414%	2,417	46,530	-35.158%
2026-02-11	5.9000	5.9000	5.2100	5.5500	-5.612%	1,359	45,418	-44.505%
2026-02-10	5.9000	6.4600	5.8200	5.8800	-2.000%	1,019	44,965	-47.619%
2026-02-09	5.8000	6.2000	5.7500	6.0000	+4.348%	1,159	44,260	-48.667%
2026-02-06	5.3500	5.9900	5.2500	5.7500	+18.313%	1,768	43,637	-46.435%
2026-02-05	5.5000	5.5000	4.7700	4.8600	-13.982%	2,039	42,538	-36.626%
2026-02-04	6.2000	6.5500	5.2500	5.6500	-13.740%	3,251	41,677	-45.487%
2026-02-03	7.2000	7.7000	5.8500	6.5500	0.000%	1,529	40,746	-52.977%
2026-02-02	6.9000	7.0000	6.4500	6.5500	-7.746%	1,403	40,197	-52.977%
2026-01-30	9.0500	9.0500	6.7500	7.1000	-14.044%	4,246	39,933	-56.620%
2026-01-29	8.7500	8.9500	8.1500	8.2600	-3.392%	862	37,892	-62.712%
2026-01-28	9.3000	9.4100	8.5500	8.5500	-7.866%	512	37,623	-63.977%
2026-01-27	9.4900	9.4900	9.0100	9.2800	-1.799%	294	37,421	-66.810%
2026-01-26	9.5000	9.9400	9.4500	9.4500	-0.839%	421	37,312	-67.407%
2026-01-23	9.8000	9.8000	9.3500	9.5300	-2.256%	379	37,040	-67.681%
2026-01-22	9.8000	10.0100	9.7000	9.7500	+4.278%	210	36,787	-68.410%
2026-01-21	9.4000	9.7500	8.9000	9.3500	-0.532%	611	36,796	-67.059%
2026-01-20	9.4500	10.0300	9.2500	9.4000	-5.051%	708	36,536	-67.234%
2026-01-16	10.2700	10.3900	9.8000	9.9000	-2.941%	516	36,053	-68.889%
2026-01-15	10.5000	10.8500	9.9700	10.2000	-1.163%	329	36,053	-69.804%
2026-01-14	10.5000	10.8000	9.8000	10.3200	-4.000%	408	36,062	-70.155%
2026-01-13	10.3500	10.7500	10.0500	10.7500	+3.865%	296	35,916	-71.349%
2026-01-12	10.9500	10.9500	10.0500	10.3500	-5.909%	718	35,836	-70.242%
2026-01-09	11.2500	11.8000	10.8500	11.0000	-2.222%	598	35,396	-72.000%
2026-01-08	10.6500	11.7000	10.4800	11.2500	+5.634%	367	35,091	-72.622%
2026-01-07	10.6500	10.8100	10.3000	10.6500	-1.389%	284	35,055	-71.080%
2026-01-06	12.4500	12.4900	10.0400	10.8000	-13.738%	1,325	35,101	-71.481%
2026-01-05	11.3000	12.9500	11.2500	12.5200	+13.303%	760	34,367	-75.399%
2026-01-02	10.3200	11.0500	9.6500	11.0500	+10.279%	453	34,716	-72.127%
2025-12-31	10.3900	10.5500	9.8800	10.0200	-2.434%	377	34,803	-69.261%
2025-12-30	10.5000	10.7500	10.2700	10.2700	-1.910%	244	34,803	-70.010%
2025-12-29	10.5400	10.9100	10.4700	10.4700	-2.605%	488	34,761	-70.583%
2025-12-26	11.0500	11.2500	10.7500	10.7500	-3.153%	251	34,862	-71.349%
2025-12-24	11.0000	11.2000	10.7800	11.1000	+0.909%	196	34,987	-72.252%
2025-12-23	11.0500	11.1000	10.6700	11.0000	-1.345%	220	34,987	-72.000%
2025-12-22	11.3000	11.3000	11.0000	11.1500	+0.905%	242	34,936	-72.377%
2025-12-19	10.4000	11.1500	10.4000	11.0500	+5.540%	231	34,932	-72.127%
2025-12-18	10.7000	10.8000	10.2900	10.4700	+7.827%	341	35,034	-70.583%
2025-12-17	10.9000	10.9000	9.6400	9.7100	-8.826%	586	35,025	-68.280%
2025-12-16	10.2100	11.0000	10.2100	10.6500	+3.902%	430	34,809	-71.080%
2025-12-15	11.4500	11.5400	10.2000	10.2500	-9.930%	572	34,797	-69.951%
2025-12-12	11.3500	11.7000	10.6400	11.3800	-0.175%	734	34,792	-72.935%
2025-12-11	11.2000	11.5500	11.0000	11.4000	-0.437%	275	34,634	-72.982%
2025-12-10	11.2500	12.0500	11.0000	11.4500	+2.415%	371	34,446	-73.100%
2025-12-09	11.6500	11.8000	11.0500	11.1800	-7.984%	521	34,383	-72.451%
2025-12-08	12.3000	12.3000	11.6000	12.1500	-0.654%	567	34,137	-74.650%
2025-12-05	11.7500	12.3800	11.5500	12.2300	-9.742%	991	33,894	-74.816%
2025-12-04	13.0000	13.6200	12.8300	13.5500	+2.264%	212	33,299	-77.269%
2025-12-03	13.5000	13.9000	13.2500	13.2500	-5.018%	141	33,239	-76.755%
2025-12-02	13.6300	14.3700	13.5500	13.9500	+4.887%	216	33,179	-77.921%
2025-12-01	13.1500	13.8100	13.0700	13.3000	-3.273%	260	33,173	-76.842%
2025-11-28	12.9800	13.7500	12.9300	13.7500	+6.178%	278	33,197	-77.600%
2025-11-26	13.0300	13.3500	12.7500	12.9500	+0.778%	408	33,178	-76.216%
2025-11-25	11.8000	12.8500	11.5500	12.8500	+5.761%	193	33,178	-76.031%
2025-11-24	10.8500	12.1500	10.8000	12.1500	+15.385%	367	33,163	-74.650%
2025-11-21	10.2000	10.6500	9.0500	10.5300	+2.832%	927	33,208	-70.750%
2025-11-20	12.4600	13.1000	10.1000	10.2400	-12.628%	930	33,062	-69.922%
2025-11-19	11.8000	11.8500	10.8000	11.7200	+1.913%	426	33,017	-73.720%
2025-11-18	11.6300	12.0000	10.9500	11.5000	-4.801%	524	32,762	-73.217%
2025-11-17	12.4500	12.7500	11.5000	12.0800	-4.882%	416	32,583	-74.503%
2025-11-14	11.8600	13.7500	11.6000	12.7000	-3.422%	729	32,491	-75.748%
2025-11-13	15.5000	15.5000	12.8500	13.1500	-17.813%	853	32,626	-76.578%
2025-11-12	15.1000	16.5000	15.0000	16.0000	+8.475%	815	32,311	-80.750%
2025-11-11	14.2600	14.9500	14.0500	14.7500	-0.405%	246	32,944	-79.119%
2025-11-10	13.4000	14.9500	13.1400	14.8100	+16.157%	304	32,973	-79.203%
2025-11-07	11.4500	12.9000	10.7500	12.7500	+6.250%	1,163	33,100	-75.843%
2025-11-06	14.2400	14.5000	11.9000	12.0000	-15.966%	1,094	32,915	-74.333%
2025-11-05	13.3900	14.3500	12.8000	14.2800	+3.478%	153	33,088	-78.431%
2025-11-04	13.7000	14.8000	12.6500	13.8000	-5.220%	476	33,073	-77.681%
2025-11-03	13.9000	15.1500	13.6000	14.5600	+5.126%	611	33,086	-78.846%
2025-10-31	13.8000	14.0500	12.8000	13.8500	+1.465%	407	33,086	-77.762%
2025-10-30	14.5000	14.9000	13.3200	13.6500	-9.302%	339	32,973	-77.436%
2025-10-29	15.5000	16.1500	14.4700	15.0500	-3.215%	500	32,990	-79.535%
2025-10-28	14.7000	15.6800	13.0600	15.5500	+9.507%	2,136	33,017	-80.193%
2025-10-27	14.1000	14.3000	13.7100	14.2000	+5.970%	617	33,161	-78.310%
2025-10-24	13.1500	13.9400	13.1500	13.4000	+6.434%	1,511	33,161	-77.015%
2025-10-23	12.0000	13.0000	12.0000	12.5900	+4.829%	566	32,310	-75.536%
2025-10-22	13.0000	13.2000	11.4200	12.0100	-8.321%	1,105	32,387	-74.355%
2025-10-21	13.0000	13.3500	12.5000	13.1000	+0.769%	471	31,905	-76.489%
2025-10-20	12.1200	13.2500	11.9000	13.0000	+14.236%	468	31,663	-76.308%
2025-10-17	11.5000	11.8000	11.0500	11.3800	-1.897%	334	31,699	-72.935%
2025-10-16	12.6500	12.8300	11.3000	11.6000	-7.570%	646	31,557	-73.448%
2025-10-15	12.8000	13.4500	12.1000	12.5500	-1.953%	474	31,232	-75.458%
2025-10-14	11.4400	12.8200	10.7000	12.8000	+6.224%	490	31,260	-75.938%
2025-10-13	11.8000	12.1700	11.4500	12.0500	+6.167%	909	31,297	-74.440%
2025-10-10	12.9000	14.0200	11.1600	11.3500	-12.016%	1,051	30,847	-72.863%
2025-10-09	12.5000	13.0500	12.3500	12.9000	+2.789%	448	30,596	-76.124%
2025-10-08	12.9000	13.0000	12.1500	12.5500	0.000%	387	30,353	-75.458%
2025-10-07	11.7500	13.0300	11.3600	12.5500	+13.369%	744	30,307	-75.458%
2025-10-06	10.5000	11.6200	10.0500	11.0700	+10.149%	1,123	30,307	-72.177%
2025-10-03	10.7000	10.7500	9.7000	10.0500	-5.099%	1,494	30,294	-69.353%
2025-10-02	10.7900	10.7900	10.2500	10.5900	+1.827%	997	29,400	-70.916%
2025-10-01	11.2400	11.6200	10.3000	10.4000	-4.936%	1,137	29,283	-70.385%
2025-09-30	11.7500	11.8500	10.4000	10.9400	-7.367%	1,630	28,405	-71.846%
2025-09-29	12.7100	12.7100	11.5000	11.8100	-2.558%	1,584	27,869	-73.920%
2025-09-26	12.6200	12.6200	11.9200	12.1200	-1.463%	201	28,096	-74.587%
2025-09-25	11.7700	12.7500	11.4000	12.3000	-2.767%	744	28,014	-74.959%
2025-09-24	13.5500	13.5500	12.5500	12.6500	-3.435%	354	28,037	-75.652%
2025-09-23	13.8000	14.0000	13.1000	13.1000	-4.727%	541	27,952	-76.489%
2025-09-22	13.5500	14.2000	13.0300	13.7500	+1.927%	525	28,139	-77.600%
2025-09-19	12.5000	13.8500	12.4500	13.4900	+10.122%	1,797	28,271	-77.168%
2025-09-18	11.8500	12.6000	11.4800	12.2500	+6.987%	758	27,594	-74.857%
2025-09-17	11.7000	11.7000	10.7700	11.4500	-2.220%	600	27,787	-73.100%
2025-09-16	11.9000	11.9500	11.0500	11.7100	-1.181%	429	27,733	-73.698%
2025-09-15	11.1500	11.9700	11.1500	11.8500	+9.722%	727	27,495	-74.008%
2025-09-12	10.6000	10.9000	10.3000	10.8000	+3.846%	613	27,483	-71.481%
2025-09-11	10.3000	10.9200	10.3000	10.4000	+3.483%	553	27,435	-70.385%
2025-09-10	10.7100	11.1300	9.9200	10.0500	-3.365%	550	27,123	-69.353%
2025-09-09	10.5500	10.6200	10.1500	10.4000	-0.478%	320	26,949	-70.385%
2025-09-08	10.3500	10.5400	9.8900	10.4500	+1.951%	389	26,847	-70.526%
2025-09-05	10.3500	10.5500	9.1500	10.2500	+1.787%	512	26,915	-69.951%
2025-09-04	9.3000	10.1500	9.2200	10.0700	+7.014%	541	26,824	-69.414%
2025-09-03	9.8000	9.8500	9.3000	9.4100	-3.487%	471	26,979	-67.269%
2025-09-02	9.5500	10.0900	8.9800	9.7500	-5.340%	879	26,910	-68.410%
2025-08-29	11.0000	11.0000	10.0500	10.3000	-4.275%	697	26,320	-70.097%
2025-08-28	9.9000	10.9300	9.9000	10.7600	+9.572%	717	26,320	-71.375%
2025-08-27	10.5000	10.5500	9.7700	9.8200	-5.758%	586	26,421	-68.635%
2025-08-26	10.9000	11.3100	10.4000	10.4200	-4.666%	377	26,340	-70.441%
2025-08-25	9.9000	11.0500	9.7500	10.9300	+10.964%	718	26,284	-71.821%
2025-08-22	8.4000	10.0000	8.3000	9.8500	+16.568%	761	26,413	-68.731%
2025-08-21	7.7500	8.5000	7.7500	8.4500	+8.333%	460	26,607	-63.550%
2025-08-20	7.6700	7.8500	6.9000	7.8000	-1.639%	1,158	26,517	-60.513%
2025-08-19	9.3000	9.4500	7.9300	7.9300	-11.791%	445	26,745	-61.160%
2025-08-18	8.7000	9.0500	8.5000	8.9900	+2.743%	413	26,710	-65.740%
2025-08-15	8.1200	8.8000	7.9000	8.7500	+4.167%	221	26,876	-64.800%
2025-08-14	8.5500	8.7800	7.9500	8.4000	-2.890%	481	26,977	-63.333%
2025-08-13	8.8500	9.1000	8.1200	8.6500	+1.765%	573	27,158	-64.393%
2025-08-12	8.1000	8.5500	7.8500	8.5000	+11.111%	723	27,124	-63.765%
2025-08-11	7.3500	8.1000	7.1500	7.6500	+4.366%	1,504	27,240	-59.739%
2025-08-08	7.5000	7.6900	7.3000	7.3300	-0.272%	1,213	27,285	-57.981%
2025-08-07	7.4500	7.6000	7.1500	7.3500	+5.755%	887	27,563	-58.095%
2025-08-06	7.1500	7.1500	6.7500	6.9500	-1.558%	233	27,723	-55.683%
2025-08-05	7.2500	7.4200	6.9500	7.0600	-2.216%	308	27,759	-56.374%
2025-08-04	7.0000	7.2200	6.5600	7.2200	+5.401%	511	27,715	-57.341%
2025-08-01	7.2400	7.5000	6.5300	6.8500	-12.179%	764	27,436	-55.036%
2025-07-31	7.8500	8.7800	7.7500	7.8000	+7.438%	678	27,348	-60.513%
2025-07-30	6.5000	7.3500	6.3300	7.2600	-3.200%	1,398	27,635	-57.576%
2025-07-29	8.0500	9.6100	7.5000	7.5000	+11.940%	3,693	26,963	-58.933%
2025-07-28	7.0000	7.0000	6.5500	6.7000	-3.039%	1,065	28,549	-54.030%
2025-07-25	7.2000	7.2000	6.9000	6.9100	-2.949%	484	28,910	-55.427%
2025-07-24	7.2500	7.3500	7.0500	7.1200	-0.836%	291	28,888	-56.742%
2025-07-23	6.8000	7.2000	6.7000	7.1800	+6.370%	204	28,853	-57.103%
2025-07-22	6.5900	6.7800	5.8000	6.7500	-1.026%	678	28,927	-54.370%
2025-07-21	7.6100	7.6100	6.7700	6.8200	-7.838%	471	28,872	-54.839%
2025-07-18	7.9000	8.0900	7.1000	7.4000	-2.760%	597	28,935	-58.378%
2025-07-17	7.2600	7.6800	7.2500	7.6100	+7.183%	699	28,822	-59.527%
2025-07-16	6.8000	7.2400	6.4600	7.1000	+4.258%	457	29,128	-56.620%
2025-07-15	6.9500	7.2500	6.7400	6.8100	-4.219%	786	29,199	-54.772%
2025-07-14	7.2000	7.2000	6.5500	7.1100	+0.141%	443	29,387	-56.681%
2025-07-11	6.7500	7.6000	6.7500	7.1000	+2.158%	965	29,378	-56.620%
2025-07-10	6.5500	7.1500	6.4000	6.9500	+9.968%	1,357	29,823	-55.683%
2025-07-09	6.3000	6.3500	6.0000	6.3200	+0.958%	766	30,159	-51.266%
2025-07-08	6.0500	6.8500	5.9000	6.2600	+10.796%	1,990	30,399	-50.799%
2025-07-07	5.2500	5.8000	5.0900	5.6500	+8.654%	2,040	30,339	-45.487%
2025-07-03	5.0000	5.2700	4.9100	5.2000	+5.051%	1,120	30,425	-40.769%
2025-07-02	4.6000	5.0300	4.6000	4.9500	+6.911%	1,369	30,425	-37.778%
2025-07-01	4.9000	5.1100	4.4500	4.6300	-6.465%	1,930	30,182	-33.477%
2025-06-30	4.5700	5.5000	4.5000	4.9500	+15.654%	10,453	29,380	-37.778%
2025-06-27	4.1000	4.5000	4.0500	4.2800	+5.679%	2,265	36,268	-28.037%
2025-06-26	3.7500	4.0500	3.6700	4.0500	+11.570%	1,541	36,280	-23.951%
2025-06-25	3.6000	3.7500	3.5000	3.6300	+2.254%	817	35,983	-15.152%
2025-06-24	3.5000	3.6000	3.3500	3.5500	+7.576%	756	35,769	-13.239%
2025-06-23	3.1500	3.4000	2.9200	3.3000	+1.538%	895	35,861	-6.667%
2025-06-20	3.4400	3.4500	3.1200	3.2500	-1.515%	990	35,882	-5.231%
2025-06-18	2.9100	3.4000	2.9100	3.3000	+14.583%	905	35,898	-6.667%
2025-06-17	3.2000	3.2000	2.8200	2.8800	-7.692%	523	35,898	+6.944%
2025-06-16	2.7500	3.1200	2.7500	3.1200	+15.129%	1,479	35,562	-1.282%
2025-06-13	2.9200	3.1000	2.6700	2.7100	-13.968%	1,648	34,531	+13.653%
2025-06-12	3.0100	3.2600	3.0100	3.1500	-0.631%	401	33,994	-2.222%
2025-06-11	3.0000	3.2500	3.0000	3.1700	+8.562%	685	34,173	-2.839%
2025-06-10	2.7500	2.9400	2.6900	2.9200	+6.182%	298	34,236	+5.479%
2025-06-09	2.8400	2.9000	2.7000	2.7500	-4.181%	558	34,284	+12.000%
2025-06-06	2.6500	2.9800	2.6500	2.8700	+12.549%	1,278	34,090	+7.317%
2025-06-05	2.5300	2.8800	2.4800	2.5500	+4.082%	1,003	33,962	+20.784%
2025-06-04	2.6000	2.6000	2.3600	2.4500	-4.669%	663	34,141	+25.714%
2025-06-03	2.5600	2.5900	2.5000	2.5700	-1.908%	364	33,608	+19.844%
2025-06-02	2.3800	2.8200	2.3700	2.6200	+5.645%	495	33,450	+17.557%
2025-05-30	2.3100	2.5000	2.2200	2.4800	+4.641%	516	33,158	+24.194%
2025-05-29	2.4200	2.4600	2.3400	2.3700	-4.049%	320	33,007	+29.958%
2025-05-28	2.6200	2.6200	2.4000	2.4700	+2.917%	163	32,751	+24.696%
2025-05-27	2.7200	2.7200	2.4000	2.4000	-0.826%	653	32,819	+28.333%
2025-05-23	2.3700	2.4500	2.3200	2.4200	0.000%	351	32,186	+27.273%
2025-05-22	2.3000	2.4700	2.2500	2.4200	+7.080%	269	32,186	+27.273%
2025-05-21	2.4000	2.4800	2.2300	2.2600	-8.130%	1,063	32,179	+36.283%
2025-05-20	2.7100	2.7100	2.3500	2.4600	-7.865%	1,108	32,118	+25.203%
2025-05-19	2.6100	2.7700	2.5400	2.6700	-4.643%	2,068	32,351	+15.356%
2025-05-16	2.6900	2.8500	2.6400	2.8000	+6.464%	1,294	30,395	+10.000%
2025-05-15	2.9000	2.9000	2.5000	2.6300	-8.997%	761	30,224	+17.110%
2025-05-14	3.2000	3.2500	2.8100	2.8900	-3.667%	1,586	30,233	+6.574%
2025-05-13	2.8700	3.0500	2.8600	3.0000	+7.143%	1,150	30,753	+2.667%
2025-05-12	2.8500	3.0000	2.6500	2.8000	+8.949%	1,811	30,984	+10.000%
2025-05-09	2.6600	2.6800	2.4300	2.5700	-2.281%	1,624	30,573	+19.844%
2025-05-08	2.4900	2.7200	2.4900	2.6300	+6.048%	239	30,463	+17.110%
2025-05-07	2.4700	2.6500	2.4000	2.4800	0.000%	504	30,526	+24.194%
2025-05-06	2.3500	2.4800	2.2800	2.4800	+0.405%	2,400	30,223	+24.194%
2025-05-05	2.4400	2.5600	2.3500	2.4700	+2.490%	408	30,138	+24.696%
2025-05-02	2.4300	2.5200	2.3500	2.4100	+0.837%	550	30,107	+27.801%
2025-05-01	2.5300	2.6000	2.3700	2.3900	-0.417%	425	30,239	+28.870%
2025-04-30	2.5700	2.7500	2.2800	2.4000	-14.286%	1,307	30,019	+28.333%
2025-04-29	3.3500	3.6500	2.7500	2.8000	-4.110%	709	29,345	+10.000%
2025-04-28	2.8100	2.9600	2.7100	2.9200	+7.749%	592	29,321	+5.479%
2025-04-25	2.6000	2.8000	2.5800	2.7100	+10.163%	1,150	29,145	+13.653%
2025-04-24	2.2700	2.4700	2.2600	2.4600	+10.811%	200	29,261	+25.203%
2025-04-23	2.2200	2.4600	2.0100	2.2200	+11.000%	985	29,259	+38.739%
2025-04-22	1.9500	2.1000	1.9000	2.0000	+6.952%	278	29,301	+54.000%
2025-04-21	1.9200	1.9900	1.7000	1.8700	-1.579%	116	29,238	+64.706%
2025-04-17	1.8000	1.9800	1.6100	1.9000	+6.145%	506	28,938	+62.105%
2025-04-16	1.8200	1.8500	1.6800	1.7900	-2.717%	815	28,938	+72.067%
2025-04-15	1.9000	1.9400	1.7900	1.8400	0.000%	141	29,192	+67.391%
2025-04-14	2.0500	2.0500	1.7400	1.8400	-3.158%	2,364	29,111	+67.391%
2025-04-11	1.8700	1.9000	1.6500	1.9000	-1.042%	1,894	27,490	+62.105%
2025-04-10	1.8800	2.0000	1.7400	1.9200	-4.950%	656	27,078	+60.417%
2025-04-09	1.8600	2.1600	1.4100	2.0200	+34.667%	1,429	26,707	+52.475%
2025-04-08	1.8000	1.8000	1.3600	1.5000	-6.250%	5,648	26,889	+105.333%
2025-04-07	1.2100	1.9400	1.1500	1.6000	+11.111%	2,348	22,027	+92.500%
2025-04-04	1.6400	1.7600	1.3400	1.4400	-20.000%	6,835	22,052	+113.889%
2025-04-03	1.9900	2.1600	1.8000	1.8000	-25.311%	1,152	21,500	+71.111%
2025-04-02	2.1800	2.5200	2.1800	2.4100	+4.783%	206	20,967	+27.801%
2025-04-01	2.1800	2.4000	2.1500	2.3000	+4.072%	155	21,001	+33.913%
2025-03-31	2.1000	2.2500	2.0000	2.2100	-3.493%	970	20,975	+39.367%
2025-03-28	2.2200	2.4100	2.0600	2.2900	-6.911%	2,860	20,755	+34.498%
2025-03-27	2.6000	2.6100	2.3500	2.4600	-13.380%	755	20,815	+25.203%
2025-03-26	2.9900	2.9900	2.7400	2.8400	-6.885%	867	21,158	+8.451%
2025-03-25	3.1000	3.1500	2.9600	3.0500	-3.175%	559	20,786	+0.984%
2025-03-24	2.9500	3.1500	2.9100	3.1500	+12.903%	815	20,832	-2.222%
2025-03-21	2.5800	2.8000	2.5800	2.7900	+4.104%	248	20,671	+10.394%
2025-03-20	3.0000	3.0000	2.6000	2.6800	-1.107%	201	20,627	+14.925%
2025-03-19	2.5000	2.8300	2.5000	2.7100	+11.066%	285	20,560	+13.653%
2025-03-18	2.5200	2.5300	2.3600	2.4400	-9.630%	399	20,411	+26.230%
2025-03-17	2.5200	2.7000	2.4300	2.7000	+7.143%	175	20,305	+14.074%
2025-03-14	2.4900	2.5500	2.3200	2.5200	+9.091%	750	20,214	+22.222%
2025-03-13	2.3500	2.5500	2.2200	2.3100	-9.412%	419	19,923	+33.333%
2025-03-12	2.5800	2.6300	2.3500	2.5500	+10.870%	474	19,923	+20.784%
2025-03-11	2.1700	2.4000	2.0600	2.3000	+2.222%	2,340	19,744	+33.913%
2025-03-10	2.6000	2.8000	2.1500	2.2500	-21.053%	1,953	19,635	+36.889%
2025-03-07	2.7500	2.8800	2.4600	2.8500	+2.151%	1,330	19,362	+8.070%
2025-03-06	3.0600	3.1500	2.7500	2.7900	-12.813%	1,023	19,293	+10.394%
2025-03-05	3.1500	3.3500	3.0000	3.2000	+4.918%	323	19,326	-3.750%
2025-03-04	3.0500	3.3500	2.6600	3.0500	-7.576%	1,669	19,436	+0.984%
2025-03-03	4.1500	4.1500	3.1000	3.3000	-12.000%	738	19,234	-6.667%
2025-02-28	3.5000	3.8500	3.4000	3.7500	+6.232%	674	19,120	-17.867%
2025-02-27	3.8000	3.8500	3.5000	3.5300	-5.867%	310	18,989	-12.748%
2025-02-26	3.7100	3.9000	3.6000	3.7500	+8.696%	322	18,958	-17.867%
2025-02-25	3.7500	3.8500	3.2500	3.4500	-8.000%	1,699	18,824	-10.725%
2025-02-24	4.0000	4.0500	3.5000	3.7500	-6.250%	967	18,854	-17.867%
2025-02-21	4.4000	4.4000	3.8500	4.0000	-9.297%	2,184	18,611	-23.000%
2025-02-20	4.7000	4.7000	4.2000	4.4100	-9.072%	453	18,362	-30.159%
2025-02-19	5.2000	5.3600	4.8200	4.8500	-7.443%	665	18,178	-36.495%
2025-02-18	5.0000	5.3500	5.0000	5.2400	+11.489%	1,077	17,793	-41.221%
2025-02-14	4.2000	5.0100	4.1500	4.7000	+13.253%	1,980	17,153	-34.468%
2025-02-13	4.0000	4.1500	3.9000	4.1500	+7.792%	455	17,153	-25.783%
2025-02-12	3.8500	3.9000	3.6800	3.8500	-2.036%	527	17,274	-20.000%
2025-02-11	3.9500	4.0500	3.8500	3.9300	-3.202%	337	17,086	-21.628%
2025-02-10	4.4200	4.4200	4.0000	4.0600	+2.525%	832	17,114	-24.138%
2025-02-07	3.9500	4.2000	3.8900	3.9600	+0.253%	1,978	17,410	-22.222%
2025-02-06	4.2500	4.3000	3.8000	3.9500	-6.840%	1,492	17,340	-22.025%
2025-02-05	4.3000	4.4000	4.2300	4.2400	-1.395%	397	17,535	-27.358%
2025-02-04	4.4000	4.5000	4.2000	4.3000	-1.149%	919	17,389	-28.372%
2025-02-03	4.1000	4.6500	4.1000	4.3500	-5.435%	693	17,412	-29.195%
2025-01-31	5.1000	5.1000	4.5500	4.6000	-8.184%	2,438	17,252	-33.043%
2025-01-30	5.1000	5.1900	4.9000	5.0100	+4.375%	350	17,057	-38.523%
2025-01-29	4.9000	5.0400	4.6500	4.8000	-3.614%	2,247	16,879	-35.833%
2025-01-28	5.2700	5.2700	4.5000	4.9800	-0.400%	2,008	15,968	-38.153%
2025-01-27	5.0500	6.2000	4.5500	5.0000	-20.000%	2,821	15,938	-38.400%
2025-01-24	6.5000	6.6000	6.2300	6.2500	-2.344%	1,506	15,346	-50.720%
2025-01-23	5.9500	6.4800	5.9000	6.4000	+5.090%	645	15,374	-51.875%
2025-01-22	6.4500	6.4500	5.8500	6.0900	-3.333%	2,190	15,341	-49.425%
2025-01-21	5.7500	6.4000	5.5900	6.3000	+16.667%	873	14,913	-51.111%
2025-01-17	5.3000	5.5000	5.2500	5.4000	+2.079%	978	14,508	-42.963%
2025-01-16	5.0500	5.3500	4.9000	5.2900	+10.208%	825	14,508	-41.777%

.dark-mode .qCP1jm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCP1jm{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C20SOFI Jan 15 2027 20.00 Call (SOFI270115C00020000)option OPRA

SOFI20270115C20
SOFI Jan 15 2027 20.00 Call (SOFI270115C00020000)
option OPRA