Dark

SOFI20270115C22
SOFI Jan 15 2027 22.00 Call (SOFI270115C00022000)
option OPRA

EOD

Aug 21, 2026

1.74+31.818%(+0.42)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.3700	1.8600	1.3300	1.7400	+31.818%	500	20,421	0.000%
2026-08-20	1.6400	1.6400	1.2300	1.3200	-10.811%	228	20,391	+31.818%
2026-08-19	1.3500	1.5900	1.2500	1.4800	+23.333%	377	20,416	+17.568%
2026-08-18	1.2900	1.3700	1.2000	1.2000	-14.894%	133	20,442	+45.000%
2026-08-17	1.6000	1.7000	1.3800	1.4100	-7.237%	312	20,480	+23.404%
2026-08-14	1.6400	1.6400	1.4400	1.5200	-7.879%	141	20,417	+14.474%
2026-08-13	1.5000	1.6700	1.3700	1.6500	+16.197%	227	20,428	+5.455%
2026-08-12	1.5500	1.5500	1.3000	1.4200	+2.899%	189	20,421	+22.535%
2026-08-11	1.5400	1.6200	1.3800	1.3800	-12.102%	236	20,401	+26.087%
2026-08-10	1.6200	1.6200	1.4800	1.5700	-1.258%	190	20,369	+10.828%
2026-08-07	1.5600	1.6800	1.5300	1.5900	+2.581%	132	20,400	+9.434%
2026-08-06	1.4600	1.7600	1.4600	1.5500	-8.284%	142	20,397	+12.258%
2026-08-05	1.8400	1.8800	1.6800	1.6900	-9.140%	808	20,376	+2.959%
2026-08-04	1.6700	1.8600	1.6500	1.8600	+16.250%	661	20,417	-6.452%
2026-08-03	1.0200	1.6000	1.0200	1.6000	+49.533%	1,120	20,352	+8.750%
2026-07-31	1.0800	1.1000	0.9600	1.0700	-2.727%	482	20,689	+62.617%
2026-07-30	0.9100	1.1000	0.9100	1.1000	+27.907%	432	20,769	+58.182%
2026-07-29	1.0900	1.1700	0.7800	0.8600	-36.296%	798	20,794	+102.326%
2026-07-28	1.3200	1.4300	1.2000	1.3500	-4.255%	333	20,750	+28.889%
2026-07-27	1.5800	1.6300	1.3800	1.4100	+9.302%	264	20,770	+23.404%
2026-07-24	1.4700	1.4700	1.2900	1.2900	-11.644%	391	20,751	+34.884%
2026-07-23	1.5500	1.6000	1.4200	1.4600	-12.048%	168	20,875	+19.178%
2026-07-22	1.7000	1.7600	1.6300	1.6600	-9.783%	81	20,896	+4.819%
2026-07-21	1.6600	1.8400	1.6600	1.8400	+10.843%	163	20,867	-5.435%
2026-07-20	1.8500	1.8500	1.6500	1.6600	-8.791%	287	20,929	+4.819%
2026-07-17	1.6500	1.9200	1.5500	1.8200	-2.674%	630	20,847	-4.396%
2026-07-16	2.0200	2.0200	1.8300	1.8700	-8.780%	345	20,918	-6.952%
2026-07-15	2.4300	2.5900	2.0500	2.0500	-12.766%	716	20,906	-15.122%
2026-07-14	2.3400	2.5800	2.3000	2.3500	+6.818%	289	20,752	-25.957%
2026-07-13	2.5900	2.6800	2.1900	2.2000	-12.000%	529	20,615	-20.909%
2026-07-10	2.6500	2.9500	2.4000	2.5000	+3.734%	429	20,328	-30.400%
2026-07-09	2.2700	2.4500	2.1300	2.4100	+14.762%	223	20,311	-27.801%
2026-07-08	2.0000	2.1000	1.8000	2.1000	-2.326%	145	20,316	-17.143%
2026-07-07	2.4300	2.5200	2.1500	2.1500	-14.000%	89	20,246	-19.070%
2026-07-06	2.3800	2.7200	2.3800	2.5000	+10.132%	388	20,203	-30.400%
2026-07-02	2.5800	2.7500	2.1500	2.2700	-7.347%	151	20,129	-23.348%
2026-07-01	2.4000	2.6000	2.3600	2.4500	+8.407%	218	20,129	-28.980%
2026-06-30	2.3300	2.4000	2.1200	2.2600	-0.441%	386	20,183	-23.009%
2026-06-29	2.4800	2.4800	2.1100	2.2700	-1.304%	345	20,314	-23.348%
2026-06-26	1.9200	2.3200	1.9200	2.3000	+12.195%	187	20,403	-24.348%
2026-06-25	2.0000	2.1600	1.8900	2.0500	-0.966%	407	20,436	-15.122%
2026-06-24	2.2500	2.5900	2.0400	2.0700	+4.020%	306	20,703	-15.942%
2026-06-23	1.8500	2.2500	1.8400	1.9900	0.000%	134	20,769	-12.563%
2026-06-22	2.1800	2.3100	1.9900	1.9900	-12.335%	264	20,841	-12.563%
2026-06-18	2.1600	2.3800	2.1000	2.2700	+6.573%	386	20,471	-23.348%
2026-06-17	2.3200	2.7000	2.1300	2.1300	-5.333%	1,178	20,471	-18.310%
2026-06-16	2.1000	2.4100	2.0100	2.2500	+14.796%	949	20,471	-22.667%
2026-06-15	2.0700	2.1500	1.9600	1.9600	+6.522%	249	20,244	-11.224%
2026-06-12	1.8200	1.9100	1.7500	1.8400	-2.128%	140	20,244	-5.435%
2026-06-11	1.6300	1.8800	1.6000	1.8800	+14.634%	67	20,244	-7.447%
2026-06-10	1.8900	1.9900	1.6400	1.6400	-12.766%	278	20,256	+6.098%
2026-06-09	1.9400	2.1500	1.5400	1.8800	-2.591%	272	20,246	-7.447%
2026-06-08	1.8600	2.0000	1.8500	1.9300	+4.891%	116	20,164	-9.845%
2026-06-05	2.0000	2.0700	1.6900	1.8400	-19.298%	632	20,154	-5.435%
2026-06-04	2.0900	2.2800	2.0400	2.2800	+10.145%	102	19,993	-23.684%
2026-06-03	2.3100	2.3100	2.0100	2.0700	-17.200%	499	20,018	-15.942%
2026-06-02	2.6500	2.9500	2.3800	2.5000	-14.676%	451	19,984	-30.400%
2026-06-01	2.6600	3.0500	2.4500	2.9300	+9.328%	622	19,841	-40.614%
2026-05-29	2.6100	2.9500	2.5000	2.6800	+24.651%	789	19,851	-35.075%
2026-05-28	1.6700	2.1900	1.6700	2.1500	+22.857%	433	19,696	-19.070%
2026-05-27	1.7600	1.9600	1.7500	1.7500	+2.941%	195	19,623	-0.571%
2026-05-26	1.9000	1.9500	1.6300	1.7000	+11.842%	253	19,607	+2.353%
2026-05-22	1.6200	1.6500	1.4500	1.5200	-4.403%	140	19,741	+14.474%
2026-05-21	1.5700	1.6200	1.4600	1.5900	+1.274%	116	19,704	+9.434%
2026-05-20	1.5000	1.6000	1.5000	1.5700	+4.667%	53	19,704	+10.828%
2026-05-19	1.6100	1.6100	1.4000	1.5000	-11.765%	187	19,667	+16.000%
2026-05-18	1.6100	1.8600	1.5100	1.7000	+5.590%	202	19,667	+2.353%
2026-05-15	1.6500	1.6800	1.5600	1.6100	-5.848%	240	19,667	+8.075%
2026-05-14	1.5400	1.8000	1.5000	1.7100	+11.765%	627	19,840	+1.754%
2026-05-13	1.5800	1.6200	1.5100	1.5300	-8.929%	854	20,168	+13.725%
2026-05-12	1.7700	1.8300	1.5700	1.6800	-8.197%	344	20,168	+3.571%
2026-05-11	1.6400	1.8300	1.6400	1.8300	+15.823%	503	20,168	-4.918%
2026-05-08	1.6600	1.6600	1.5100	1.5800	-1.863%	946	20,281	+10.127%
2026-05-07	1.7700	1.8300	1.5800	1.6100	-9.551%	686	20,822	+8.075%
2026-05-06	1.7400	1.8800	1.6600	1.7800	+4.706%	369	20,680	-2.247%
2026-05-05	1.8000	1.8300	1.6900	1.7000	-6.593%	191	20,506	+2.353%
2026-05-04	1.9100	2.1900	1.7900	1.8200	-4.712%	664	20,483	-4.396%
2026-05-01	1.7400	2.0700	1.7300	1.9100	+7.303%	459	20,194	-8.901%
2026-04-30	1.7600	1.9000	1.6500	1.7800	+4.706%	2,772	20,194	-2.247%
2026-04-29	2.1300	2.3200	1.6100	1.7000	-43.333%	2,763	19,573	+2.353%
2026-04-28	2.9800	3.2000	2.9100	3.0000	-5.956%	1,001	20,170	-42.000%
2026-04-27	2.9900	3.3500	2.9900	3.1900	+6.333%	658	20,124	-45.455%
2026-04-24	2.9000	3.0600	2.8500	3.0000	+1.695%	352	20,061	-42.000%
2026-04-23	3.1500	3.2500	2.7500	2.9500	-9.786%	786	19,900	-41.017%
2026-04-22	3.4600	3.4600	3.2200	3.2700	+3.810%	188	20,025	-46.789%
2026-04-21	3.5400	3.7000	3.1500	3.1500	-13.699%	395	19,965	-44.762%
2026-04-20	3.4500	3.7000	3.3300	3.6500	0.000%	319	19,965	-52.329%
2026-04-17	3.6500	4.0000	3.5000	3.6500	+7.353%	596	20,008	-52.329%
2026-04-16	3.6500	3.7000	3.1500	3.4000	+4.615%	599	19,953	-48.824%
2026-04-15	2.9500	3.2500	2.8400	3.2500	+19.926%	668	19,659	-46.462%
2026-04-14	2.5200	2.7700	2.5200	2.7100	+16.309%	456	19,357	-35.793%
2026-04-13	1.9500	2.3300	1.9400	2.3300	+17.677%	439	19,284	-25.322%
2026-04-10	2.0400	2.0400	1.9300	1.9800	+0.508%	219	19,293	-12.121%
2026-04-09	1.9600	2.0400	1.7900	1.9700	-1.990%	85	19,348	-11.675%
2026-04-08	2.4000	2.6000	1.9900	2.0100	-4.739%	299	19,343	-13.433%
2026-04-07	2.0900	2.1500	1.9400	2.1100	+1.442%	221	19,179	-17.536%
2026-04-06	2.0300	2.1200	2.0100	2.0800	+6.667%	278	19,304	-16.346%
2026-04-02	1.7000	1.9500	1.6500	1.9500	+5.405%	1,010	18,382	-10.769%
2026-04-01	2.0900	2.0900	1.7700	1.8500	-7.500%	392	18,382	-5.946%
2026-03-31	1.8600	2.0700	1.8300	2.0000	+12.994%	259	18,176	-13.000%
2026-03-30	1.9400	1.9500	1.7100	1.7700	-6.842%	448	18,146	-1.695%
2026-03-27	2.0000	2.0500	1.8000	1.9000	-7.317%	1,042	18,015	-8.421%
2026-03-26	2.2000	2.2800	2.0400	2.0500	-9.292%	636	18,018	-15.122%
2026-03-25	2.4000	2.6000	2.2600	2.2600	-5.439%	229	18,217	-23.009%
2026-03-24	2.5500	2.5800	2.3200	2.3900	-8.077%	261	18,300	-27.197%
2026-03-23	2.6000	2.7000	2.5000	2.6000	+1.167%	988	18,360	-33.077%
2026-03-20	2.5800	2.8100	2.4800	2.5700	-3.019%	95	17,931	-32.296%
2026-03-19	2.5400	2.7000	2.4900	2.6500	-4.332%	556	17,905	-34.340%
2026-03-18	2.9300	3.1000	2.7300	2.7700	-3.484%	1,310	18,204	-37.184%
2026-03-17	3.1000	3.2900	2.4900	2.8700	-2.381%	1,047	18,289	-39.373%
2026-03-16	3.2000	3.2000	2.9000	2.9400	-5.466%	443	17,677	-40.816%
2026-03-13	3.1900	3.4300	3.0000	3.1100	0.000%	546	17,764	-44.051%
2026-03-12	3.3500	3.3500	3.1000	3.1100	-9.329%	273	17,969	-44.051%
2026-03-11	3.5000	3.6400	3.2500	3.4300	-0.580%	286	17,917	-49.271%
2026-03-10	3.6500	3.6500	3.3900	3.4500	-6.757%	175	17,947	-49.565%
2026-03-09	3.5000	3.7000	3.3000	3.7000	-5.128%	166	17,849	-52.973%
2026-03-06	3.6000	4.0000	3.4000	3.9000	-2.500%	535	18,007	-55.385%
2026-03-05	3.8000	4.0500	3.7000	4.0000	+8.108%	420	17,641	-56.500%
2026-03-04	3.8500	3.9500	3.6000	3.7000	+2.778%	523	17,536	-52.973%
2026-03-03	3.4000	3.8500	3.2000	3.6000	+2.857%	315	17,309	-51.667%
2026-03-02	3.0000	3.5000	2.9800	3.5000	+6.383%	408	17,302	-50.286%
2026-02-27	3.4000	3.5000	3.0500	3.2900	-14.545%	660	17,070	-47.112%
2026-02-26	3.9500	4.0500	3.7800	3.8500	-3.750%	90	17,046	-54.805%
2026-02-25	3.9300	4.2000	3.8300	4.0000	+9.589%	644	16,746	-56.500%
2026-02-24	3.4000	3.6700	3.3000	3.6500	+4.885%	374	16,746	-52.329%
2026-02-23	3.6500	3.7000	3.1500	3.4800	-8.179%	364	16,712	-50.000%
2026-02-20	3.9000	3.9500	3.5800	3.7900	-5.250%	262	16,609	-54.090%
2026-02-19	4.0000	4.0100	3.8000	4.0000	-2.439%	263	16,544	-56.500%
2026-02-18	4.1200	4.5000	4.0000	4.1000	-0.485%	180	16,643	-57.561%
2026-02-17	4.1500	4.2600	3.9500	4.1200	-1.905%	246	16,620	-57.767%
2026-02-13	4.2000	4.4500	4.0000	4.2000	+2.689%	407	16,283	-58.571%
2026-02-12	4.7500	4.7500	3.9000	4.0900	-13.895%	465	16,283	-57.457%
2026-02-11	4.9500	4.9500	4.5000	4.7500	-5.941%	335	16,242	-63.368%
2026-02-10	5.0500	5.6500	4.9500	5.0500	-1.174%	381	16,077	-65.545%
2026-02-09	5.1500	5.8000	4.9500	5.1100	+2.405%	645	15,921	-65.949%
2026-02-06	4.6500	5.1000	4.5100	4.9900	+21.411%	585	15,456	-65.130%
2026-02-05	4.7000	4.7000	4.0800	4.1100	-15.258%	425	15,325	-57.664%
2026-02-04	5.2500	5.3700	4.5200	4.8500	-11.818%	1,023	15,264	-64.124%
2026-02-03	6.2400	6.4000	5.0100	5.5000	-1.786%	699	14,792	-68.364%
2026-02-02	6.0500	6.0500	5.5500	5.6000	-10.112%	868	14,566	-68.929%
2026-01-30	7.3500	8.4500	5.7500	6.2300	-14.069%	1,792	14,322	-72.071%
2026-01-29	7.8000	7.8000	7.1500	7.2500	-3.974%	618	13,365	-76.000%
2026-01-28	8.3500	8.3500	7.5000	7.5500	-5.625%	238	13,221	-76.954%
2026-01-27	8.4000	8.4000	7.9000	8.0000	-5.325%	196	13,101	-78.250%
2026-01-26	8.5000	8.7500	8.3500	8.4500	+0.715%	202	12,999	-79.408%
2026-01-23	8.6000	8.9000	8.2500	8.3900	-2.442%	266	12,952	-79.261%
2026-01-22	8.6500	8.8500	8.6000	8.6000	+2.994%	203	12,820	-79.767%
2026-01-21	8.3000	8.7000	7.8700	8.3500	+1.212%	195	12,830	-79.162%
2026-01-20	8.4000	8.9000	8.0500	8.2500	-5.714%	290	12,698	-78.909%
2026-01-16	9.1000	9.4500	8.7100	8.7500	-3.846%	204	12,531	-80.114%
2026-01-15	9.5000	9.8500	8.9500	9.1000	-2.674%	206	12,531	-80.879%
2026-01-14	9.3600	10.0000	8.5100	9.3500	-2.094%	184	12,448	-81.390%
2026-01-13	9.4000	9.7000	8.9200	9.5500	+2.688%	185	12,321	-81.780%
2026-01-12	9.7400	9.7400	8.9500	9.3000	-6.533%	253	12,268	-81.290%
2026-01-09	10.1500	10.5500	9.7000	9.9500	-1.485%	77	12,179	-82.513%
2026-01-08	9.6500	10.4000	9.3000	10.1000	+5.208%	114	12,187	-82.772%
2026-01-07	9.6500	9.8500	9.1000	9.6000	-1.031%	177	12,177	-81.875%
2026-01-06	10.6500	10.6500	8.9500	9.7000	-13.854%	599	12,129	-82.062%
2026-01-05	10.0000	11.6600	10.0000	11.2600	+14.083%	349	11,964	-84.547%
2026-01-02	9.1100	9.9000	8.5900	9.8700	+12.159%	262	12,039	-82.371%
2025-12-31	9.2500	9.3200	8.7500	8.8000	-4.348%	328	12,236	-80.227%
2025-12-30	9.5600	9.5700	9.2000	9.2000	-2.851%	77	12,236	-81.087%
2025-12-29	9.5500	9.7300	9.3900	9.4700	-1.865%	142	12,219	-81.626%
2025-12-26	10.0000	10.0500	9.6500	9.6500	-2.525%	224	12,282	-81.969%
2025-12-24	9.9100	10.1000	9.6500	9.9000	-1.590%	26	12,299	-82.424%
2025-12-23	10.2500	10.2500	9.6000	10.0600	+1.616%	78	12,299	-82.704%
2025-12-22	10.1500	10.2200	9.8500	9.9000	-2.463%	83	12,264	-82.424%
2025-12-19	9.5700	10.1500	9.4500	10.1500	+6.842%	130	12,266	-82.857%
2025-12-18	9.3000	9.7500	9.2300	9.5000	+8.571%	218	12,210	-81.684%
2025-12-17	9.7000	9.8200	8.6500	8.7500	-10.256%	1,866	12,230	-80.114%
2025-12-16	9.2500	9.8200	9.2500	9.7500	+5.978%	397	12,666	-82.154%
2025-12-15	10.4500	10.4500	9.2000	9.2000	-9.980%	401	12,605	-81.087%
2025-12-12	10.1500	10.5000	9.7000	10.2200	-0.777%	154	12,537	-82.975%
2025-12-11	10.2500	10.5500	10.0000	10.3000	-0.483%	109	12,422	-83.107%
2025-12-10	10.1500	10.7000	10.0000	10.3500	+1.670%	136	12,344	-83.188%
2025-12-09	10.5000	10.7500	10.0300	10.1800	-7.032%	144	12,299	-82.908%
2025-12-08	11.0000	11.2500	10.5500	10.9500	-2.232%	307	12,234	-84.110%
2025-12-05	10.8000	11.5000	10.6000	11.2000	-10.757%	510	12,124	-84.464%
2025-12-04	12.0000	12.6500	11.7500	12.5500	+2.869%	102	11,859	-86.135%
2025-12-03	12.3500	12.9500	12.1000	12.2000	-3.328%	122	11,847	-85.738%
2025-12-02	12.3500	13.3000	12.2500	12.6200	+3.868%	230	11,832	-86.212%
2025-12-01	12.1000	12.8000	12.0700	12.1500	-3.571%	272	11,875	-85.679%
2025-11-28	12.0000	12.6600	12.0000	12.6000	+5.528%	132	11,843	-86.190%
2025-11-26	11.9000	12.6000	11.6000	11.9400	+2.489%	152	11,902	-85.427%
2025-11-25	10.8300	11.7500	10.6300	11.6500	+5.050%	107	11,902	-85.064%
2025-11-24	10.2000	11.1000	9.8800	11.0900	+16.126%	242	11,882	-84.310%
2025-11-21	9.2000	9.7000	8.4000	9.5500	+1.812%	442	11,952	-81.780%
2025-11-20	11.4300	11.9500	9.3000	9.3800	-12.336%	263	11,749	-81.450%
2025-11-19	10.5500	10.7500	9.8500	10.7000	+1.905%	242	11,597	-83.738%
2025-11-18	10.7000	11.0500	10.1500	10.5000	-5.491%	234	11,623	-83.429%
2025-11-17	11.4300	11.6500	10.7000	11.1100	-5.847%	238	11,437	-84.338%
2025-11-14	10.6500	13.0000	10.6500	11.8000	-2.479%	200	11,254	-85.254%
2025-11-13	14.2000	14.3000	11.8500	12.1000	-18.792%	411	11,246	-85.620%
2025-11-12	13.9100	15.1600	13.0500	14.9000	+8.759%	184	11,135	-88.322%
2025-11-11	13.3000	13.8500	12.9400	13.7000	+1.859%	250	11,229	-87.299%
2025-11-10	12.3000	13.8100	12.3000	13.4500	+16.957%	225	11,313	-87.063%
2025-11-07	10.5500	11.5500	9.8500	11.5000	+5.796%	764	11,389	-84.870%
2025-11-06	13.5000	13.5000	10.8700	10.8700	-17.962%	688	11,399	-83.993%
2025-11-05	12.5500	13.2500	12.4500	13.2500	+5.159%	62	11,690	-86.868%
2025-11-04	12.8000	13.7500	12.0700	12.6000	-6.320%	137	11,719	-86.190%
2025-11-03	12.6500	14.0000	12.5100	13.4500	+7.945%	118	11,722	-87.063%
2025-10-31	12.2500	13.0000	11.9000	12.4600	+1.301%	130	11,722	-86.035%
2025-10-30	13.5500	13.7500	12.3000	12.3000	-11.191%	214	11,696	-85.854%
2025-10-29	14.4000	14.8800	13.1000	13.8500	-2.465%	335	11,675	-87.437%
2025-10-28	14.0000	14.4000	11.8000	14.2000	+8.563%	942	11,759	-87.746%
2025-10-27	13.0500	13.2000	12.4600	13.0800	+5.569%	427	12,043	-86.697%
2025-10-24	12.1100	12.7500	11.8500	12.3900	+4.118%	338	12,043	-85.956%
2025-10-23	11.1500	11.9400	10.9000	11.9000	+6.631%	246	12,036	-85.378%
2025-10-22	12.0000	12.0000	10.4500	11.1600	-7.386%	231	12,083	-84.409%
2025-10-21	11.8500	12.2500	11.6500	12.0500	+0.584%	114	11,875	-85.560%
2025-10-20	10.7500	12.1000	10.7500	11.9800	+14.313%	700	11,863	-85.476%
2025-10-17	10.6500	10.7500	10.1500	10.4800	+0.479%	94	11,777	-83.397%
2025-10-16	11.6000	11.7000	10.2800	10.4300	-9.697%	169	11,741	-83.317%
2025-10-15	12.0500	12.4000	11.1500	11.5500	+2.122%	122	11,690	-84.935%
2025-10-14	10.4500	11.7000	9.8000	11.3100	+2.353%	244	11,736	-84.615%
2025-10-13	10.8600	11.0500	10.5000	11.0500	+7.700%	293	11,745	-84.253%
2025-10-10	11.9000	13.0000	10.2600	10.2600	-13.782%	831	11,609	-83.041%
2025-10-09	11.5500	11.9500	11.3500	11.9000	+2.586%	274	11,394	-85.378%
2025-10-08	11.7500	12.1000	11.2000	11.6000	0.000%	275	11,366	-85.000%
2025-10-07	10.6000	11.9200	10.3500	11.6000	+15.423%	705	11,353	-85.000%
2025-10-06	9.4000	10.6400	9.1200	10.0500	+10.440%	805	11,353	-82.687%
2025-10-03	9.6000	9.6400	8.8000	9.1000	-5.699%	494	11,052	-80.879%
2025-10-02	9.8300	9.8300	9.2500	9.6500	+2.333%	513	10,659	-81.969%
2025-10-01	10.0000	10.5000	9.3400	9.4300	-5.035%	761	10,377	-81.548%
2025-09-30	10.4500	10.8500	9.3700	9.9300	-9.727%	1,158	9,896	-82.477%
2025-09-29	11.5100	11.5100	10.4500	11.0000	-0.452%	206	8,915	-84.182%
2025-09-26	11.3800	11.4000	10.8000	11.0500	-2.212%	269	8,908	-84.253%
2025-09-25	11.0500	11.6500	10.5000	11.3000	-2.165%	310	9,004	-84.602%
2025-09-24	11.8000	12.1000	11.5200	11.5500	-4.070%	263	9,024	-84.935%
2025-09-23	12.7600	12.8300	11.8500	12.0400	-4.520%	212	9,083	-85.548%
2025-09-22	12.2000	13.0300	12.0500	12.6100	+2.271%	281	9,180	-86.201%
2025-09-19	11.5500	12.4000	11.5500	12.3300	+10.286%	823	9,174	-85.888%
2025-09-18	10.6500	11.5000	10.4000	11.1800	+6.986%	300	9,405	-84.436%
2025-09-17	10.5000	10.5000	9.7000	10.4500	-1.878%	183	9,328	-83.349%
2025-09-16	10.8500	10.8800	10.0800	10.6500	-1.389%	201	9,239	-83.662%
2025-09-15	10.4700	10.8500	10.2500	10.8000	+10.204%	1,512	9,124	-83.889%
2025-09-12	9.5500	9.9000	9.3000	9.8000	+4.255%	369	8,998	-82.245%
2025-09-11	9.3000	9.8600	9.1500	9.4000	+4.444%	146	8,969	-81.489%
2025-09-10	10.1000	10.1200	8.9000	9.0000	-4.560%	369	8,956	-80.667%
2025-09-09	9.6000	9.9200	9.1500	9.4300	-0.212%	153	8,807	-81.548%
2025-09-08	9.1500	9.4500	8.9000	9.4500	+2.162%	181	8,708	-81.587%
2025-09-05	9.4500	9.4500	8.2200	9.2500	+1.985%	337	8,664	-81.189%
2025-09-04	8.3300	9.2000	8.2900	9.0700	+6.706%	147	8,575	-80.816%
2025-09-03	8.6800	8.9000	8.4500	8.5000	-3.955%	143	8,625	-79.529%
2025-09-02	8.6500	9.1300	8.1000	8.8500	-4.736%	225	8,602	-80.339%
2025-08-29	9.9000	9.9000	9.1000	9.2900	-4.227%	295	8,544	-81.270%
2025-08-28	8.9500	9.8200	8.9500	9.7000	+8.989%	171	8,544	-82.062%
2025-08-27	9.4000	9.5000	8.8300	8.9000	-5.620%	320	8,513	-80.449%
2025-08-26	9.9500	10.2700	9.4300	9.4300	-5.511%	115	8,548	-81.548%
2025-08-25	8.9500	10.0500	8.8500	9.9800	+12.768%	394	8,531	-82.565%
2025-08-22	7.5000	9.0000	7.3500	8.8500	+16.447%	488	8,381	-80.339%
2025-08-21	6.9000	7.6000	6.9000	7.6000	+10.145%	228	8,457	-77.105%
2025-08-20	6.7400	6.9800	6.1500	6.9000	-2.128%	578	8,520	-74.783%
2025-08-19	8.2000	8.4200	7.0500	7.0500	-12.963%	2,125	8,354	-75.319%
2025-08-18	7.7500	8.1000	7.5500	8.1000	+4.516%	166	8,589	-78.519%
2025-08-15	7.2500	7.8000	6.9500	7.7500	+2.922%	450	8,596	-77.548%
2025-08-14	7.6700	7.8400	7.1100	7.5300	-1.440%	394	8,623	-76.892%
2025-08-13	7.8700	8.1700	7.2400	7.6400	+0.526%	196	8,650	-77.225%
2025-08-12	7.1500	7.6500	7.0000	7.6000	+12.593%	154	8,627	-77.105%
2025-08-11	6.5000	7.1900	6.3000	6.7500	+3.053%	371	8,644	-74.222%
2025-08-08	6.6000	6.8200	6.4000	6.5500	+1.550%	225	8,633	-73.435%
2025-08-07	6.4000	7.0500	6.3500	6.4500	+4.878%	258	8,683	-73.023%
2025-08-06	6.1500	6.2500	6.0500	6.1500	-2.536%	112	8,581	-71.707%
2025-08-05	6.4500	6.5400	6.1400	6.3100	-1.406%	83	8,534	-72.425%
2025-08-04	6.1200	6.6500	5.7500	6.4000	+5.785%	256	8,502	-72.813%
2025-08-01	6.4500	6.4500	5.7500	6.0500	-12.950%	775	8,423	-71.240%
2025-07-31	7.1700	7.7600	6.9500	6.9500	+6.759%	298	8,410	-74.964%
2025-07-30	5.8500	6.5500	5.5000	6.5100	-2.981%	980	8,309	-73.272%
2025-07-29	7.1000	8.6000	6.6800	6.7100	+14.310%	949	7,846	-74.069%
2025-07-28	6.1000	6.1000	5.8000	5.8700	-4.553%	770	7,872	-70.358%
2025-07-25	6.2800	6.3000	6.0600	6.1500	-1.442%	202	7,391	-71.707%
2025-07-24	6.4500	6.6000	6.1900	6.2400	-1.732%	171	7,360	-72.115%
2025-07-23	5.9200	6.3500	5.9200	6.3500	+6.723%	71	7,280	-72.598%
2025-07-22	5.6500	5.9500	5.0500	5.9500	-1.163%	195	7,288	-70.756%
2025-07-21	6.3600	6.5100	6.0000	6.0200	-9.745%	168	7,326	-71.096%
2025-07-18	6.9400	7.1500	6.3000	6.6700	-2.628%	193	7,287	-73.913%
2025-07-17	6.5900	6.8500	6.4000	6.8500	+8.730%	263	7,328	-74.599%
2025-07-16	6.3500	6.3500	5.9200	6.3000	+5.000%	166	7,205	-72.381%
2025-07-15	6.2000	6.4000	5.8000	6.0000	-5.512%	135	7,193	-71.000%
2025-07-14	6.3500	6.4000	5.9500	6.3500	+0.794%	2,665	7,203	-72.598%
2025-07-11	6.0000	6.7500	6.0000	6.3000	+2.439%	528	5,491	-72.381%
2025-07-10	5.8200	6.3500	5.8200	6.1500	+9.431%	545	5,434	-71.707%
2025-07-09	5.7000	5.7000	5.3400	5.6200	+1.996%	304	5,160	-69.039%
2025-07-08	5.4900	6.1000	5.3100	5.5100	+10.200%	1,043	5,143	-68.421%
2025-07-07	4.7500	5.0500	4.5000	5.0000	+10.619%	860	4,886	-65.200%
2025-07-03	4.3700	4.5500	4.3700	4.5200	+5.116%	75	5,242	-61.504%
2025-07-02	4.0400	4.3500	4.0400	4.3000	+10.256%	282	5,242	-59.535%
2025-07-01	4.0000	4.4500	3.9000	3.9000	-9.722%	621	5,277	-55.385%
2025-06-30	3.9500	4.9000	3.9500	4.3200	+16.757%	822	5,001	-59.722%
2025-06-27	3.6000	3.9000	3.6000	3.7000	+7.558%	248	4,949	-52.973%
2025-06-26	3.1000	3.4500	3.1000	3.4400	+10.968%	531	4,864	-49.419%
2025-06-25	3.2000	3.2000	3.0000	3.1000	+4.377%	44	4,842	-43.871%
2025-06-24	2.9500	3.0500	2.7900	2.9700	+4.211%	468	4,838	-41.414%
2025-06-23	2.5200	2.8600	2.4800	2.8500	+7.547%	16	4,876	-38.947%
2025-06-20	2.8700	2.8700	2.6500	2.6500	-7.018%	68	4,878	-34.340%
2025-06-18	2.5300	2.8700	2.5300	2.8500	+16.803%	116	4,850	-38.947%
2025-06-17	2.6000	2.6000	2.4400	2.4400	-5.058%	13	4,850	-28.689%
2025-06-16	2.4500	2.6000	2.4500	2.5700	+12.719%	26	4,843	-32.296%
2025-06-13	2.4400	2.6000	2.2500	2.2800	-18.861%	636	4,843	-23.684%
2025-06-12	2.7100	2.8100	2.7100	2.8100	+5.639%	12	4,874	-38.078%
2025-06-11	2.6500	2.7600	2.6200	2.6600	+7.258%	56	4,874	-34.586%
2025-06-10	2.3000	2.5000	2.3000	2.4800	+6.438%	146	4,873	-29.839%
2025-06-09	2.4000	2.4600	2.2500	2.3300	-4.898%	437	4,758	-25.322%
2025-06-06	2.3500	2.5000	2.3300	2.4500	+13.953%	86	5,121	-28.980%
2025-06-05	2.1400	2.4500	2.1400	2.1500	+5.392%	436	5,156	-19.070%
2025-06-04	2.0800	2.0800	2.0000	2.0400	-7.273%	44	5,453	-14.706%
2025-06-03	2.2700	2.2700	2.1000	2.2000	+2.804%	12	5,467	-20.909%
2025-06-02	2.1000	2.2000	2.0500	2.1400	+8.081%	106	5,467	-18.692%
2025-05-30	2.0000	2.0100	1.9100	1.9800	0.000%	134	5,467	-12.121%
2025-05-29	2.1000	2.1200	1.9800	1.9800	-4.808%	54	5,417	-12.121%
2025-05-28	2.1700	2.1700	2.0200	2.0800	-3.256%	49	5,415	-16.346%
2025-05-27	2.1800	2.2400	2.0400	2.1500	+5.911%	50	5,402	-19.070%
2025-05-23	2.0000	2.0500	2.0000	2.0300	-1.456%	44	5,375	-14.286%
2025-05-22	1.9700	2.0600	1.9700	2.0600	+8.421%	3	5,375	-15.534%
2025-05-21	2.0200	2.1000	1.9000	1.9000	-7.767%	107	5,376	-8.421%
2025-05-20	2.1700	2.2000	2.0600	2.0600	-8.444%	26	5,406	-15.534%
2025-05-19	2.2300	2.3400	2.1600	2.2500	-5.063%	42	5,398	-22.667%
2025-05-16	2.3000	2.4100	2.2700	2.3700	+4.867%	352	5,404	-26.582%
2025-05-15	2.3000	2.4000	2.1600	2.2600	-7.755%	54	5,421	-23.009%
2025-05-14	2.5800	2.5800	2.4300	2.4500	-4.669%	104	5,435	-28.980%
2025-05-13	2.5200	2.5800	2.4700	2.5700	+6.639%	227	5,353	-32.296%
2025-05-12	2.3700	2.5200	2.3300	2.4100	+11.574%	37	5,311	-27.801%
2025-05-09	2.2700	2.3500	2.0500	2.1600	-4.425%	102	5,332	-19.444%
2025-05-08	2.0300	2.3100	2.0300	2.2600	+11.881%	42	5,333	-23.009%
2025-05-07	2.1700	2.1800	2.0200	2.0200	-0.980%	8	5,344	-13.861%
2025-05-06	1.9900	2.1000	1.9900	2.0400	-5.556%	38	5,342	-14.706%
2025-05-05	2.0400	2.2000	2.0400	2.1600	+2.857%	119	5,349	-19.444%
2025-05-02	1.9800	2.1800	1.9800	2.1000	+3.448%	238	5,248	-17.143%
2025-05-01	2.0800	2.1700	2.0300	2.0300	-1.456%	156	5,207	-14.286%
2025-04-30	2.1800	2.1800	1.8500	2.0600	-14.167%	59	5,321	-15.534%
2025-04-29	3.0000	3.1300	2.4000	2.4000	-3.614%	35	5,317	-27.500%
2025-04-28	2.5200	2.5200	2.3400	2.4900	+5.957%	70	5,312	-30.120%
2025-04-25	2.2000	2.4000	2.2000	2.3500	+11.905%	64	5,271	-25.957%
2025-04-24	2.0800	2.1000	2.0400	2.1000	+6.599%	12	5,269	-17.143%
2025-04-23	1.9900	2.0700	1.9400	1.9700	+15.205%	124	5,267	-11.675%
2025-04-22	1.7000	1.8200	1.6900	1.7100	+8.228%	98	5,266	+1.754%
2025-04-21	1.5900	1.5900	1.5000	1.5800	-5.389%	1,029	5,261	+10.127%
2025-04-17	1.6100	1.6700	1.6100	1.6700	+6.369%	8	4,262	+4.192%
2025-04-16	1.5800	1.5800	1.5100	1.5700	+2.614%	13	4,262	+10.828%
2025-04-15	1.6000	1.6200	1.5300	1.5300	-3.165%	13	4,256	+13.725%
2025-04-14	1.5800	1.7000	1.5000	1.5800	0.000%	19	4,260	+10.127%
2025-04-11	1.5600	1.6300	1.4300	1.5800	-1.863%	226	4,256	+10.127%
2025-04-10	1.5100	1.6100	1.5000	1.6100	-1.829%	15	4,338	+8.075%
2025-04-09	1.3600	1.6400	1.2200	1.6400	+35.537%	84	4,339	+6.098%
2025-04-08	1.3800	1.4500	1.2100	1.2100	-7.634%	112	4,303	+43.802%
2025-04-07	1.1500	1.3700	1.0100	1.3100	+3.150%	141	4,242	+32.824%
2025-04-04	1.4800	1.4800	1.2000	1.2700	-19.620%	606	4,225	+37.008%
2025-04-03	1.7300	1.7700	1.5300	1.5800	-26.168%	260	4,256	+10.127%
2025-04-02	2.0200	2.1900	2.0200	2.1400	+5.941%	85	4,169	-18.692%
2025-04-01	1.9200	2.0800	1.8900	2.0200	+6.878%	111	4,153	-13.861%
2025-03-31	1.8300	1.9100	1.7500	1.8900	-2.577%	43	4,118	-7.937%
2025-03-28	2.6200	2.6200	1.9400	1.9400	-10.185%	370	4,141	-10.309%
2025-03-27	2.1000	2.2700	2.0500	2.1600	-12.903%	385	4,030	-19.444%
2025-03-26	2.6200	2.6300	2.4100	2.4800	-7.116%	115	4,184	-29.839%
2025-03-25	2.7000	2.7500	2.5500	2.6700	-1.111%	313	4,206	-34.831%
2025-03-24	2.6500	2.7000	2.6100	2.7000	+12.500%	25	3,911	-35.556%
2025-03-21	2.3700	2.4700	2.3700	2.4000	+2.128%	24	3,915	-27.500%
2025-03-20	2.4200	2.4800	2.3500	2.3500	-2.893%	120	3,915	-25.957%
2025-03-19	2.3100	2.4200	2.2700	2.4200	+12.558%	75	3,958	-28.099%
2025-03-18	2.1500	2.1500	2.0600	2.1500	-3.153%	14	3,952	-19.070%
2025-03-17	2.2100	2.2700	2.2100	2.2200	+1.835%	8	3,952	-21.622%
2025-03-14	2.0000	2.2900	2.0000	2.1800	+9.000%	144	3,950	-20.183%
2025-03-13	2.6000	2.6000	1.9800	2.0000	-12.281%	30	3,946	-13.000%
2025-03-12	2.1300	2.2800	2.1000	2.2800	+13.433%	5	3,946	-23.684%
2025-03-11	1.9800	2.1900	1.8500	2.0100	+1.005%	116	3,946	-13.433%
2025-03-10	2.4500	2.4500	1.8600	1.9900	-23.166%	437	3,942	-12.563%
2025-03-07	2.4200	2.5900	2.1800	2.5900	+5.285%	318	3,713	-32.819%
2025-03-06	2.6000	2.7800	2.4600	2.4600	-12.143%	107	3,656	-29.268%
2025-03-05	2.8900	2.9200	2.7000	2.8000	0.000%	71	3,635	-37.857%
2025-03-04	2.7200	2.9500	2.4100	2.8000	-3.448%	95	3,590	-37.857%

.dark-mode .C0nzJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0nzJv{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C22SOFI Jan 15 2027 22.00 Call (SOFI270115C00022000)option OPRA

SOFI20270115C22
SOFI Jan 15 2027 22.00 Call (SOFI270115C00022000)
option OPRA