Dark

SOFI20270115C25
SOFI Jan 15 2027 25.00 Call (SOFI270115C00025000)
option OPRA

EOD

Jul 9, 2026

1.68+17.483%(+0.25)1,275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.4800	1.7100	1.4500	1.6800	+17.483%	1,275	92,745	0.000%
2026-07-08	1.3500	1.4300	1.2500	1.4300	-4.027%	1,588	92,906	+17.483%
2026-07-07	1.7500	1.8200	1.4800	1.4900	-15.819%	1,097	93,043	+12.752%
2026-07-06	1.6700	1.9500	1.6600	1.7700	+7.273%	1,996	92,780	-5.085%
2026-07-02	1.7500	1.9600	1.5200	1.6500	-4.070%	13,866	79,828	+1.818%
2026-07-01	1.6000	1.8600	1.6000	1.7200	+10.256%	2,103	79,828	-2.326%
2026-06-30	1.6700	1.6900	1.5200	1.5600	-7.143%	420	80,305	+7.692%
2026-06-29	1.7100	1.7400	1.4800	1.6800	+3.704%	872	80,296	0.000%
2026-06-26	1.3700	1.6600	1.3700	1.6200	+11.724%	582	80,235	+3.704%
2026-06-25	1.4500	1.5300	1.3500	1.4500	-3.333%	1,533	80,392	+15.862%
2026-06-24	1.4300	1.8700	1.4300	1.5000	+3.448%	1,865	79,692	+12.000%
2026-06-23	1.3300	1.6400	1.3300	1.4500	+2.837%	2,340	80,497	+15.862%
2026-06-22	1.5400	1.6900	1.4100	1.4100	-16.568%	835	78,791	+19.149%
2026-06-18	1.6000	1.7100	1.5000	1.6900	+11.184%	9,762	71,619	-0.592%
2026-06-17	1.6600	1.9800	1.5000	1.5200	-7.317%	1,688	71,619	+10.526%
2026-06-16	1.4400	1.7500	1.4400	1.6400	+15.493%	1,406	71,619	+2.439%
2026-06-15	1.5200	1.5300	1.3400	1.4200	+8.397%	802	71,233	+18.310%
2026-06-12	1.4000	1.4000	1.2400	1.3100	-1.504%	277	71,233	+28.244%
2026-06-11	1.1800	1.3400	1.1400	1.3300	+13.675%	434	71,233	+26.316%
2026-06-10	1.3000	1.4200	1.1600	1.1700	-13.333%	408	71,046	+43.590%
2026-06-09	1.2900	1.5700	1.1000	1.3500	-3.571%	1,336	71,031	+24.444%
2026-06-08	1.3500	1.4400	1.3200	1.4000	+5.263%	1,061	71,005	+20.000%
2026-06-05	1.6400	1.6500	1.2300	1.3300	-21.302%	2,021	71,096	+26.316%
2026-06-04	1.5100	1.7200	1.5000	1.6900	+11.921%	1,506	70,891	-0.592%
2026-06-03	1.7400	1.8400	1.4500	1.5100	-17.033%	2,678	71,709	+11.258%
2026-06-02	2.0000	2.0500	1.7300	1.8200	-16.514%	2,398	71,615	-7.692%
2026-06-01	1.9500	2.3000	1.8200	2.1800	+10.660%	2,485	71,684	-22.936%
2026-05-29	1.9800	2.2400	1.7700	1.9700	+25.478%	9,791	70,700	-14.721%
2026-05-28	1.2500	1.6000	1.2000	1.5700	+23.622%	2,275	75,224	+7.006%
2026-05-27	1.2700	1.4500	1.2700	1.2700	0.000%	965	74,190	+32.283%
2026-05-26	1.3000	1.4400	1.2000	1.2700	+16.514%	2,364	73,672	+32.283%
2026-05-22	1.1100	1.1700	1.0300	1.0900	-2.679%	672	74,269	+54.128%
2026-05-21	1.1300	1.1600	1.0500	1.1200	-0.885%	390	74,160	+50.000%
2026-05-20	1.0700	1.1600	1.0500	1.1300	+4.630%	1,155	74,160	+48.673%
2026-05-19	1.3100	1.3100	1.0100	1.0800	-8.475%	1,236	74,201	+55.556%
2026-05-18	1.1500	1.3400	1.0900	1.1800	0.000%	2,830	74,201	+42.373%
2026-05-15	1.2300	1.2400	1.1400	1.1800	-7.813%	1,079	74,201	+42.373%
2026-05-14	1.1200	1.2800	1.1000	1.2800	+15.315%	1,257	72,757	+31.250%
2026-05-13	1.1500	1.1900	1.1000	1.1100	-9.016%	2,111	73,041	+51.351%
2026-05-12	1.2800	1.3200	1.1300	1.2200	-7.576%	1,096	73,041	+37.705%
2026-05-11	1.1400	1.3200	1.1400	1.3200	+15.789%	1,710	73,041	+27.273%
2026-05-08	1.1800	1.2000	1.0700	1.1400	-3.390%	1,709	72,687	+47.368%
2026-05-07	1.2700	1.3500	1.1300	1.1800	-5.600%	1,214	71,583	+42.373%
2026-05-06	1.3000	1.3200	1.1700	1.2500	+4.167%	2,061	71,229	+34.400%
2026-05-05	1.2600	1.3200	1.2000	1.2000	-5.512%	2,025	70,838	+40.000%
2026-05-04	1.3500	1.5000	1.2700	1.2700	-6.618%	691	70,055	+32.283%
2026-05-01	1.3000	1.5100	1.2100	1.3600	+6.250%	2,580	69,058	+23.529%
2026-04-30	1.2600	1.3700	1.1800	1.2800	+5.785%	2,425	69,058	+31.250%
2026-04-29	1.5200	1.6900	1.2100	1.2100	-46.222%	7,876	68,037	+38.843%
2026-04-28	2.2200	2.4200	2.1800	2.2500	-5.858%	672	66,661	-25.333%
2026-04-27	2.2700	2.5100	2.2200	2.3900	+6.696%	738	66,341	-29.707%
2026-04-24	2.2100	2.2900	2.1000	2.2400	+1.818%	1,031	65,818	-25.000%
2026-04-23	2.3700	2.4000	2.0400	2.2000	-10.931%	4,021	65,400	-23.636%
2026-04-22	2.5400	2.6100	2.4100	2.4700	+5.556%	1,471	64,112	-31.984%
2026-04-21	2.6900	2.7800	2.3300	2.3400	-12.687%	1,067	63,069	-28.205%
2026-04-20	2.6000	2.7700	2.5000	2.6800	+1.901%	439	63,371	-37.313%
2026-04-17	2.7100	3.0500	2.6300	2.6300	+5.200%	3,625	63,311	-36.122%
2026-04-16	2.7200	2.7600	2.3400	2.5000	+2.881%	1,147	65,388	-32.800%
2026-04-15	2.1700	2.4500	2.1000	2.4300	+23.980%	2,199	65,302	-30.864%
2026-04-14	1.7700	2.0300	1.7500	1.9600	+19.512%	1,789	64,305	-14.286%
2026-04-13	1.3700	1.6600	1.3600	1.6400	+15.493%	2,332	63,915	+2.439%
2026-04-10	1.4500	1.4600	1.3800	1.4200	0.000%	746	63,522	+18.310%
2026-04-09	1.5000	1.5000	1.3100	1.4200	-3.401%	632	63,390	+18.310%
2026-04-08	1.8400	1.9400	1.3700	1.4700	+0.685%	2,267	63,397	+14.286%
2026-04-07	1.4800	1.5400	1.4300	1.4600	0.000%	278	63,418	+15.068%
2026-04-06	1.4600	1.5500	1.4200	1.4600	+2.817%	346	63,405	+15.068%
2026-04-02	1.2000	1.4200	1.1700	1.4200	+9.231%	1,398	62,751	+18.310%
2026-04-01	1.5300	1.5300	1.2700	1.3000	-9.091%	884	62,751	+29.231%
2026-03-31	1.3400	1.5100	1.2900	1.4300	+10.853%	1,588	62,382	+17.483%
2026-03-30	1.4000	1.4800	1.2200	1.2900	-7.857%	1,939	62,599	+30.233%
2026-03-27	1.4500	1.4500	1.3200	1.4000	-8.497%	1,803	62,955	+20.000%
2026-03-26	1.6200	1.6700	1.4600	1.5300	-10.000%	1,748	63,526	+9.804%
2026-03-25	1.9000	1.9500	1.6500	1.7000	-2.857%	2,525	63,373	-1.176%
2026-03-24	1.9000	1.9000	1.7000	1.7500	-9.794%	873	62,410	-4.000%
2026-03-23	1.9400	1.9900	1.8400	1.9400	+0.518%	879	62,142	-13.402%
2026-03-20	1.9100	2.1000	1.8400	1.9300	-1.531%	1,338	62,131	-12.953%
2026-03-19	1.9000	2.0000	1.8400	1.9600	-3.448%	2,270	62,253	-14.286%
2026-03-18	2.1100	2.3000	2.0300	2.0300	-4.245%	1,137	62,175	-17.241%
2026-03-17	2.3200	2.4500	1.8000	2.1200	-5.357%	2,265	61,863	-20.755%
2026-03-16	2.3900	2.4000	2.1900	2.2400	-3.030%	823	61,229	-25.000%
2026-03-13	2.4000	2.5400	2.2700	2.3100	-2.941%	1,513	60,892	-27.273%
2026-03-12	2.6300	2.6700	2.3300	2.3800	-10.189%	1,316	60,998	-29.412%
2026-03-11	2.7300	2.8000	2.4600	2.6500	+1.145%	1,790	60,965	-36.604%
2026-03-10	2.8500	2.8500	2.5200	2.6200	-7.092%	777	60,225	-35.878%
2026-03-09	2.8600	3.0000	2.5000	2.8200	-9.032%	1,558	59,785	-40.426%
2026-03-06	2.8500	3.1500	2.6500	3.1000	-0.322%	3,091	59,070	-45.806%
2026-03-05	2.8100	3.1600	2.8100	3.1100	+10.284%	1,212	58,767	-45.981%
2026-03-04	3.0000	3.0500	2.7700	2.8200	+2.174%	792	58,209	-40.426%
2026-03-03	2.7200	3.3000	2.4700	2.7600	+1.845%	1,214	57,899	-39.130%
2026-03-02	2.3200	2.7200	2.3000	2.7100	+7.115%	1,878	57,795	-38.007%
2026-02-27	2.5800	2.9200	2.3500	2.5300	-15.667%	4,740	57,025	-33.597%
2026-02-26	3.0500	3.1900	2.9200	3.0000	-2.280%	1,732	55,564	-44.000%
2026-02-25	3.0500	3.2500	2.9400	3.0700	+9.643%	2,137	55,940	-45.277%
2026-02-24	2.6600	2.9700	2.5900	2.8000	+3.321%	901	55,940	-40.000%
2026-02-23	2.8300	2.8700	2.4300	2.7100	-8.136%	2,883	55,811	-38.007%
2026-02-20	3.0000	3.1900	2.7500	2.9500	-4.221%	2,332	55,155	-43.051%
2026-02-19	3.1000	3.1500	2.9000	3.0800	-5.231%	2,116	54,978	-45.455%
2026-02-18	3.1800	3.4000	3.0500	3.2500	+0.619%	869	55,221	-48.308%
2026-02-17	3.2500	3.4000	3.1000	3.2300	-3.582%	1,324	54,976	-47.988%
2026-02-13	3.2000	3.5000	3.1000	3.3500	+3.077%	654	54,719	-49.851%
2026-02-12	3.8100	3.8100	3.0900	3.2500	-12.399%	3,065	54,719	-48.308%
2026-02-11	3.9000	4.0500	3.5100	3.7100	-8.395%	1,535	55,586	-54.717%
2026-02-10	4.0000	4.5000	3.9700	4.0500	-2.644%	517	54,948	-58.519%
2026-02-09	4.1500	4.3000	3.9500	4.1600	+5.316%	915	54,714	-59.615%
2026-02-06	3.6500	4.1500	3.5300	3.9500	+20.427%	1,309	54,145	-57.468%
2026-02-05	3.7500	3.7500	3.2000	3.2800	-16.539%	1,693	53,673	-48.780%
2026-02-04	4.2700	4.4400	3.5800	3.9300	-12.667%	3,220	53,154	-57.252%
2026-02-03	5.0500	5.3000	4.0400	4.5000	-1.099%	3,236	51,807	-62.667%
2026-02-02	4.9000	4.9500	4.4500	4.5500	-9.000%	2,572	50,839	-63.077%
2026-01-30	6.7900	6.7900	4.7100	5.0000	-16.667%	5,824	49,464	-66.400%
2026-01-29	6.3000	6.5400	5.8500	6.0000	-3.226%	2,563	47,211	-72.000%
2026-01-28	6.8000	6.9000	6.1900	6.2000	-9.489%	1,808	45,648	-72.903%
2026-01-27	7.3600	7.3600	6.6000	6.8500	-1.439%	1,205	44,119	-75.474%
2026-01-26	7.0000	7.4000	6.9500	6.9500	-1.138%	406	43,921	-75.827%
2026-01-23	7.2000	7.2000	6.8500	7.0300	-3.034%	691	43,736	-76.102%
2026-01-22	7.4000	7.5000	7.0500	7.2500	+4.317%	892	43,532	-76.828%
2026-01-21	6.9500	7.2500	6.5000	6.9500	+0.725%	887	43,460	-75.827%
2026-01-20	6.9500	7.5300	6.7000	6.9000	-6.122%	815	43,126	-75.652%
2026-01-16	7.7000	7.8400	7.3000	7.3500	-3.922%	725	42,916	-77.143%
2026-01-15	7.9000	8.2700	7.5000	7.6500	-1.418%	651	42,916	-78.039%
2026-01-14	7.9500	7.9500	7.3500	7.7600	-3.362%	900	43,061	-78.351%
2026-01-13	7.8000	8.2500	7.5500	8.0300	+3.081%	541	42,551	-79.078%
2026-01-12	8.2500	8.5000	7.5200	7.7900	-6.483%	1,117	42,224	-78.434%
2026-01-09	8.6000	9.0000	8.2000	8.3300	-2.573%	2,929	41,883	-79.832%
2026-01-08	8.1000	8.8200	7.8500	8.5500	+5.037%	958	43,289	-80.351%
2026-01-07	8.2000	8.3300	7.8000	8.1400	-1.333%	3,059	43,610	-79.361%
2026-01-06	9.5700	9.6500	7.5500	8.2500	-14.419%	4,983	42,458	-79.636%
2026-01-05	8.5000	10.1000	8.5000	9.6400	+15.173%	1,633	41,394	-82.573%
2026-01-02	7.7500	8.4000	7.2000	8.3700	+12.349%	2,321	41,941	-79.928%
2025-12-31	7.7600	7.9000	7.3600	7.4500	-3.247%	736	42,846	-77.450%
2025-12-30	8.0000	8.1000	7.7000	7.7000	-3.750%	716	42,846	-78.182%
2025-12-29	8.0000	8.3000	7.8500	8.0000	-2.439%	310	43,140	-79.000%
2025-12-26	8.6000	8.6000	8.1500	8.2000	-3.529%	620	43,133	-79.512%
2025-12-24	8.4000	8.6000	8.2500	8.5000	+0.592%	242	43,242	-80.235%
2025-12-23	8.4000	8.5500	8.1300	8.4500	-1.170%	313	43,242	-80.118%
2025-12-22	8.6500	8.8000	8.3700	8.5500	+0.588%	577	43,256	-80.351%
2025-12-19	8.1000	8.6300	7.9000	8.5000	+6.250%	766	43,154	-80.235%
2025-12-18	8.1600	8.3500	7.8500	8.0000	+7.383%	1,039	43,116	-79.000%
2025-12-17	8.4000	8.4000	7.2500	7.4500	-10.024%	1,605	43,434	-77.450%
2025-12-16	7.9500	8.4600	7.9000	8.2800	+5.478%	682	43,878	-79.710%
2025-12-15	9.0000	9.0500	7.8000	7.8500	-12.291%	2,661	43,868	-78.599%
2025-12-12	8.9000	9.1200	8.2500	8.9500	+1.130%	674	44,322	-81.229%
2025-12-11	8.8500	9.0500	8.6000	8.8500	-1.117%	647	43,959	-81.017%
2025-12-10	8.7500	9.4500	8.6000	8.9500	+1.705%	1,079	43,712	-81.229%
2025-12-09	9.3000	9.3100	8.6000	8.8000	-7.853%	1,488	43,118	-80.909%
2025-12-08	9.7500	9.8000	9.1500	9.5500	-2.551%	1,678	42,046	-82.408%
2025-12-05	9.5000	10.0500	9.2000	9.8000	-10.502%	2,986	41,045	-82.857%
2025-12-04	10.5200	11.1100	10.2500	10.9500	+2.336%	1,044	39,432	-84.658%
2025-12-03	10.9500	11.3000	10.6000	10.7000	-2.283%	426	38,912	-84.299%
2025-12-02	10.7500	11.6700	10.7500	10.9500	+2.624%	717	38,729	-84.658%
2025-12-01	10.6000	11.3000	9.2500	10.6700	-4.732%	866	38,895	-84.255%
2025-11-28	10.5500	11.2000	10.4000	11.2000	+7.177%	262	38,842	-85.000%
2025-11-26	10.5000	10.9100	10.3000	10.4500	+1.358%	576	39,039	-83.923%
2025-11-25	9.4400	10.4000	9.1500	10.3100	+7.958%	499	39,039	-83.705%
2025-11-24	8.8300	9.7500	8.4500	9.5500	+15.060%	728	39,188	-82.408%
2025-11-21	8.1000	8.5000	7.2000	8.3000	+1.220%	1,636	39,117	-79.759%
2025-11-20	10.2000	10.6500	8.1000	8.2000	-10.870%	2,080	38,500	-79.512%
2025-11-19	9.2000	9.6500	8.6500	9.2000	+0.546%	470	37,598	-81.739%
2025-11-18	9.4000	9.7500	8.8000	9.1500	-6.633%	712	37,351	-81.639%
2025-11-17	10.2500	10.5500	9.4000	9.8000	-5.314%	1,092	36,964	-82.857%
2025-11-14	9.7500	11.3500	9.3500	10.3500	-3.271%	711	36,576	-83.768%
2025-11-13	13.0000	13.0000	10.4500	10.7000	-19.245%	1,706	36,318	-84.299%
2025-11-12	11.7300	13.7000	11.7300	13.2500	+7.724%	853	35,257	-87.321%
2025-11-11	11.9200	12.3000	11.4000	12.3000	+3.797%	314	35,507	-86.341%
2025-11-10	10.7500	12.2500	10.7500	11.8500	+15.049%	1,003	35,466	-85.823%
2025-11-07	9.2000	10.4000	8.6000	10.3000	+7.404%	3,263	35,650	-83.689%
2025-11-06	11.4700	12.1000	9.5000	9.5900	-16.970%	2,485	35,280	-82.482%
2025-11-05	11.3000	11.7500	10.8000	11.5500	+4.054%	235	35,436	-85.455%
2025-11-04	11.0000	12.2000	10.6000	11.1000	-6.723%	987	35,382	-84.865%
2025-11-03	11.3000	12.3500	10.9500	11.9000	+5.496%	816	34,969	-85.882%
2025-10-31	11.0000	11.3000	10.3000	11.2800	+3.486%	1,119	34,969	-85.106%
2025-10-30	11.9500	12.1500	10.8000	10.9000	-11.454%	589	34,214	-84.587%
2025-10-29	12.6000	13.2200	11.3500	12.3100	-3.071%	611	34,196	-86.353%
2025-10-28	12.0200	12.9900	10.4400	12.7000	+9.013%	2,157	34,171	-86.772%
2025-10-27	11.4500	11.6700	11.0000	11.6500	+8.372%	708	33,472	-85.579%
2025-10-24	10.5400	11.3300	10.5000	10.7500	+6.436%	452	33,472	-84.372%
2025-10-23	9.7000	10.5200	9.6500	10.1000	+5.759%	489	33,576	-83.366%
2025-10-22	10.5000	10.5000	9.1300	9.5500	-10.748%	786	33,644	-82.408%
2025-10-21	10.5000	11.0000	10.2000	10.7000	+1.905%	517	33,183	-84.299%
2025-10-20	10.0000	10.7000	9.5000	10.5000	+15.385%	659	33,161	-84.000%
2025-10-17	8.9500	9.5500	8.9500	9.1000	-2.256%	890	33,115	-81.538%
2025-10-16	10.1500	10.4000	9.1000	9.3100	-7.822%	692	32,592	-81.955%
2025-10-15	10.4800	10.8500	9.5500	10.1000	+1.508%	1,226	32,220	-83.366%
2025-10-14	9.1500	10.2500	8.5500	9.9500	+4.188%	771	32,864	-83.116%
2025-10-13	9.5000	9.8000	9.2000	9.5500	+6.111%	796	32,677	-82.408%
2025-10-10	10.5300	11.4500	8.8000	9.0000	-13.462%	2,697	32,329	-81.333%
2025-10-09	10.1200	10.6000	9.9000	10.4000	+2.970%	1,103	31,070	-83.846%
2025-10-08	10.3500	10.5500	9.3500	10.1000	0.000%	1,639	30,668	-83.366%
2025-10-07	9.2000	10.5000	9.0000	10.1000	+15.826%	1,525	29,833	-83.366%
2025-10-06	8.2000	9.2500	7.8500	8.7200	+11.795%	1,466	29,833	-80.734%
2025-10-03	8.3500	8.3500	7.5500	7.8000	-6.024%	1,803	29,277	-78.462%
2025-10-02	8.6500	8.6500	8.0000	8.3000	+1.840%	759	28,054	-79.759%
2025-10-01	8.6000	9.2000	8.0000	8.1500	-4.678%	1,265	27,612	-79.387%
2025-09-30	9.4000	9.4500	8.0600	8.5500	-8.654%	2,371	27,163	-80.351%
2025-09-29	9.9000	9.9000	9.0500	9.3600	-3.005%	920	25,727	-82.051%
2025-09-26	10.6500	10.6500	9.4200	9.6500	-1.631%	351	25,403	-82.591%
2025-09-25	9.6000	10.2200	8.8000	9.8100	-2.871%	522	25,170	-82.875%
2025-09-24	10.7500	10.7500	10.0500	10.1000	-4.265%	704	25,032	-83.366%
2025-09-23	11.1000	11.2500	10.4000	10.5500	-4.697%	842	24,550	-84.076%
2025-09-22	10.7500	11.4500	10.3000	11.0700	+2.500%	451	24,792	-84.824%
2025-09-19	9.8000	10.8600	9.8000	10.8000	+10.997%	1,466	24,846	-84.444%
2025-09-18	9.2000	10.0000	8.9500	9.7300	+7.991%	782	24,893	-82.734%
2025-09-17	9.0200	9.1500	8.3500	9.0100	-2.065%	913	25,111	-81.354%
2025-09-16	9.3000	9.4500	8.6500	9.2000	-2.128%	513	24,663	-81.739%
2025-09-15	9.0000	9.4500	8.8100	9.4000	+11.507%	812	24,398	-82.128%
2025-09-12	8.1000	8.4700	7.9700	8.4300	+3.436%	451	24,499	-80.071%
2025-09-11	8.0000	8.5000	7.8500	8.1500	+4.621%	410	24,321	-79.387%
2025-09-10	8.1500	8.6000	7.6000	7.7900	-3.589%	494	24,184	-78.434%
2025-09-09	8.2600	8.2600	7.8500	8.0800	-0.247%	371	23,878	-79.208%
2025-09-08	8.4800	8.4800	7.5900	8.1000	+1.759%	380	23,794	-79.259%
2025-09-05	8.0000	8.1500	6.9500	7.9600	+1.401%	781	23,653	-78.894%
2025-09-04	7.0000	7.9000	7.0000	7.8500	+8.276%	270	23,727	-78.599%
2025-09-03	7.6500	7.6500	7.2000	7.2500	-4.605%	210	23,733	-76.828%
2025-09-02	7.4000	7.9000	6.9000	7.6000	-6.173%	554	23,692	-77.895%
2025-08-29	8.5000	8.8000	7.8000	8.1000	-2.410%	833	23,553	-79.259%
2025-08-28	7.7000	8.6000	7.6500	8.3000	+8.497%	632	23,553	-79.759%
2025-08-27	8.2000	8.2000	7.5500	7.6500	-5.556%	416	23,423	-78.039%
2025-08-26	8.7500	8.9500	8.0500	8.1000	-5.814%	641	23,276	-79.259%
2025-08-25	7.7000	8.7500	7.5500	8.6000	+12.861%	749	23,178	-80.465%
2025-08-22	6.3500	7.8000	6.1500	7.6200	+19.063%	1,237	23,039	-77.953%
2025-08-21	5.7100	6.4000	5.7000	6.4000	+9.215%	415	23,172	-73.750%
2025-08-20	5.8000	5.9000	5.1000	5.8600	-1.513%	848	23,281	-71.331%
2025-08-19	7.0000	7.5000	5.9000	5.9500	-13.265%	1,117	22,954	-71.765%
2025-08-18	6.5500	6.8600	6.3500	6.8600	+3.939%	325	23,084	-75.510%
2025-08-15	6.0500	6.6500	5.9000	6.6000	+4.101%	384	23,028	-74.545%
2025-08-14	6.4000	6.5300	6.0000	6.3400	-3.939%	378	23,025	-73.502%
2025-08-13	6.5000	6.8500	6.0500	6.6000	+4.265%	477	22,852	-74.545%
2025-08-12	5.7000	6.4400	5.7000	6.3300	+11.248%	588	22,822	-73.460%
2025-08-11	5.5000	6.0500	5.1500	5.6900	+6.157%	473	22,827	-70.475%
2025-08-08	5.5000	5.6600	5.3500	5.3600	-0.557%	642	22,815	-68.657%
2025-08-07	5.4000	5.6500	5.3000	5.3900	+5.686%	566	22,882	-68.831%
2025-08-06	5.1000	5.2000	4.9500	5.1000	-1.923%	194	22,714	-67.059%
2025-08-05	5.4000	5.5200	5.1000	5.2000	-3.704%	1,325	22,701	-67.692%
2025-08-04	5.0700	5.4000	4.8000	5.4000	+6.509%	872	23,327	-68.889%
2025-08-01	5.0800	5.4500	4.7500	5.0700	-13.776%	2,235	22,918	-66.864%
2025-07-31	5.8500	6.7000	5.8500	5.8800	+9.294%	958	22,736	-71.429%
2025-07-30	4.8500	5.4500	4.6000	5.3800	-5.614%	1,508	22,722	-68.773%
2025-07-29	6.2300	7.5200	5.6000	5.7000	+17.284%	1,930	22,394	-70.526%
2025-07-28	5.1500	5.1500	4.8000	4.8600	-3.953%	270	22,597	-65.432%
2025-07-25	5.3500	5.3500	5.0500	5.0600	-2.692%	226	22,665	-66.798%
2025-07-24	5.3500	5.4000	5.2000	5.2000	-1.887%	498	22,635	-67.692%
2025-07-23	5.0100	5.3000	4.9000	5.3000	+7.071%	89	22,484	-68.302%
2025-07-22	4.6000	5.0000	4.2500	4.9500	0.000%	209	22,459	-66.061%
2025-07-21	5.6000	5.6000	4.9000	4.9500	-11.607%	273	22,516	-66.061%
2025-07-18	5.8400	6.0800	5.2900	5.6000	-1.754%	657	22,577	-70.000%
2025-07-17	5.5000	5.7500	5.3500	5.7000	+8.987%	674	22,572	-70.526%
2025-07-16	5.0200	5.4000	4.9500	5.2300	+4.810%	385	22,547	-67.878%
2025-07-15	5.3200	5.3500	4.9500	4.9900	-5.671%	489	22,562	-66.333%
2025-07-14	5.3000	5.4800	4.7000	5.2900	-0.189%	4,766	22,749	-68.242%
2025-07-11	5.2000	5.7000	5.2000	5.3000	+2.913%	5,070	22,723	-68.302%
2025-07-10	4.7400	5.3500	4.7400	5.1500	+11.957%	882	22,806	-67.379%
2025-07-09	4.5800	4.7000	4.4500	4.6000	+0.218%	633	22,949	-63.478%
2025-07-08	4.6300	5.1500	4.4500	4.5900	+11.951%	1,514	22,772	-63.399%
2025-07-07	3.6500	4.2000	3.6000	4.1000	+10.811%	1,515	22,798	-59.024%
2025-07-03	3.6000	3.8000	3.5500	3.7000	+5.714%	540	22,639	-54.595%
2025-07-02	3.2000	3.5500	3.2000	3.5000	+8.025%	450	22,639	-52.000%
2025-07-01	3.2200	3.6500	3.1500	3.2400	-8.732%	881	22,671	-48.148%
2025-06-30	3.2000	3.9600	3.2000	3.5500	+18.729%	2,343	22,542	-52.676%
2025-06-27	2.8900	3.1400	2.8600	2.9900	+9.524%	2,098	23,161	-43.813%
2025-06-26	2.5000	2.9100	2.5000	2.7300	+10.976%	1,614	22,026	-38.462%
2025-06-25	2.5000	2.5300	2.3700	2.4600	+3.797%	307	21,522	-31.707%
2025-06-24	2.3400	2.4000	2.2000	2.3700	+6.278%	886	21,473	-29.114%
2025-06-23	2.0000	2.2700	1.9400	2.2300	+3.721%	148	22,109	-24.664%
2025-06-20	2.1800	2.5900	2.1000	2.1500	-4.444%	570	22,042	-21.860%
2025-06-18	2.1300	2.2800	1.9900	2.2500	+17.188%	276	22,071	-25.333%
2025-06-17	2.1200	2.1200	1.8900	1.9200	-8.134%	208	22,071	-12.500%
2025-06-16	1.9200	2.1000	1.9000	2.0900	+15.470%	445	21,997	-19.617%
2025-06-13	1.9900	2.0200	1.7600	1.8100	-14.623%	1,826	22,277	-7.182%
2025-06-12	2.1900	2.2400	2.0100	2.1200	0.000%	689	22,124	-20.755%
2025-06-11	2.0500	2.2000	2.0100	2.1200	+9.845%	812	21,747	-20.755%
2025-06-10	1.8700	1.9600	1.7700	1.9300	+6.044%	208	21,737	-12.953%
2025-06-09	1.8200	1.9000	1.7900	1.8200	-6.667%	17	21,726	-7.692%
2025-06-06	1.8500	1.9800	1.7400	1.9500	+18.182%	1,986	21,733	-13.846%
2025-06-05	1.9200	1.9200	1.6300	1.6500	+1.852%	223	21,089	+1.818%
2025-06-04	1.6300	1.6500	1.5100	1.6200	-3.571%	176	21,254	+3.704%
2025-06-03	1.7500	1.7500	1.6500	1.6800	-2.890%	572	21,140	0.000%
2025-06-02	1.6100	1.7300	1.5100	1.7300	+7.453%	1,277	21,449	-2.890%
2025-05-30	1.5400	1.6200	1.4800	1.6100	+1.899%	852	21,457	+4.348%
2025-05-29	1.8000	1.8000	1.5500	1.5800	-4.242%	192	21,601	+6.329%
2025-05-28	1.7900	1.7900	1.6000	1.6500	+0.610%	78	21,504	+1.818%
2025-05-27	1.7000	1.7000	1.6000	1.6400	+3.145%	132	21,462	+2.439%
2025-05-23	1.5500	1.8300	1.4700	1.5900	-2.454%	408	21,286	+5.660%
2025-05-22	1.5100	1.6700	1.5100	1.6300	+7.947%	99	21,286	+3.067%
2025-05-21	1.6800	1.6800	1.4800	1.5100	-7.927%	689	21,214	+11.258%
2025-05-20	1.7800	1.7800	1.6200	1.6400	-7.865%	1,208	21,145	+2.439%
2025-05-19	1.6700	1.8800	1.6700	1.7800	-6.806%	3,498	21,137	-5.618%
2025-05-16	1.8000	1.9200	1.6900	1.9100	+7.303%	1,438	23,593	-12.042%
2025-05-15	1.8900	1.9300	1.7000	1.7800	-8.718%	266	22,927	-5.618%
2025-05-14	2.1800	2.1900	1.9200	1.9500	-4.412%	232	22,870	-13.846%
2025-05-13	2.0000	2.0700	1.9500	2.0400	+3.030%	712	22,868	-17.647%
2025-05-12	2.0900	2.2000	1.8000	1.9800	+16.471%	245	22,366	-15.152%
2025-05-09	1.8600	1.8600	1.6600	1.7000	-5.556%	634	22,343	-1.176%
2025-05-08	1.7900	1.8900	1.7500	1.8000	+5.882%	143	22,423	-6.667%
2025-05-07	1.7400	1.8600	1.6500	1.7000	-2.299%	158	22,450	-1.176%
2025-05-06	1.6100	1.7400	1.6000	1.7400	-1.136%	77	22,425	-3.448%
2025-05-05	1.6200	1.8000	1.6200	1.7600	+5.389%	170	22,420	-4.545%
2025-05-02	1.6700	1.7300	1.5700	1.6700	+1.212%	1,216	22,273	+0.599%
2025-05-01	1.8000	1.8000	1.6300	1.6500	+1.852%	579	22,401	+1.818%
2025-04-30	1.7300	1.9100	1.5000	1.6200	-18.593%	132	22,276	+3.704%
2025-04-29	2.3000	2.5000	1.9500	1.9900	-4.785%	528	22,201	-15.578%
2025-04-28	2.0100	2.1100	1.9100	2.0900	+7.732%	1,217	22,272	-19.617%
2025-04-25	1.7700	1.9700	1.7700	1.9400	+12.139%	1,700	21,537	-13.402%
2025-04-24	1.5300	1.7300	1.5300	1.7300	+10.897%	122	20,754	-2.890%
2025-04-23	1.6800	1.7200	1.5200	1.5600	+13.869%	248	20,701	+7.692%
2025-04-22	1.3200	1.4800	1.3000	1.3700	+9.600%	406	20,582	+22.628%
2025-04-21	1.4500	1.4500	1.2300	1.2500	-6.015%	126	20,535	+34.400%
2025-04-17	1.2000	1.3600	1.2000	1.3300	+11.765%	89	20,496	+26.316%
2025-04-16	1.2600	1.2700	1.1900	1.1900	-6.299%	79	20,496	+41.176%
2025-04-15	1.3000	1.3000	1.2100	1.2700	+1.600%	204	20,419	+32.283%
2025-04-14	1.4200	1.4200	1.2200	1.2500	-1.575%	1,841	20,281	+34.400%
2025-04-11	1.2100	1.3400	1.2100	1.2700	+3.252%	1,210	20,203	+32.283%
2025-04-10	1.2800	1.3100	1.2200	1.2300	-11.511%	73	19,909	+36.585%
2025-04-09	1.1900	1.5300	1.0100	1.3900	+41.837%	714	19,915	+20.863%
2025-04-08	1.3500	1.3500	0.9700	0.9800	-8.411%	121	19,344	+71.429%
2025-04-07	0.8500	1.3500	0.8500	1.0700	+7.000%	344	19,293	+57.009%
2025-04-04	1.1900	1.2500	0.9500	1.0000	-21.875%	958	19,314	+68.000%
2025-04-03	1.4100	1.5300	1.2600	1.2800	-24.260%	816	19,192	+31.250%
2025-04-02	1.6300	1.8000	1.6300	1.6900	+3.049%	60	18,775	-0.592%
2025-04-01	1.5500	1.7300	1.5300	1.6400	+2.500%	321	18,789	+2.439%
2025-03-31	1.5000	1.6400	1.4100	1.6000	-0.621%	187	18,580	+5.000%
2025-03-28	1.7200	1.7200	1.5900	1.6100	-6.395%	1,534	18,491	+4.348%
2025-03-27	1.7900	1.8700	1.6800	1.7200	-17.703%	287	18,391	-2.326%
2025-03-26	2.1300	2.1300	1.9500	2.0900	-3.241%	385	18,271	-19.617%
2025-03-25	2.4500	2.4500	2.1500	2.1600	-1.818%	578	18,010	-22.222%
2025-03-24	2.2100	2.2300	2.1200	2.2000	+6.280%	364	17,574	-23.636%
2025-03-21	1.9700	2.0700	1.9200	2.0700	+5.612%	174	17,396	-18.841%
2025-03-20	2.0200	2.0900	1.9200	1.9600	-1.010%	193	17,343	-14.286%
2025-03-19	1.7300	2.0900	1.7300	1.9800	+11.864%	79	17,327	-15.152%
2025-03-18	1.9300	1.9300	1.7100	1.7700	-5.348%	86	17,288	-5.085%
2025-03-17	1.8400	1.9900	1.7900	1.8700	+1.630%	114	17,266	-10.160%
2025-03-14	1.8000	1.8500	1.7200	1.8400	+11.515%	166	17,167	-8.696%
2025-03-13	1.8000	1.8500	1.6400	1.6500	-11.765%	282	16,953	+1.818%
2025-03-12	1.8900	1.8900	1.7100	1.8700	+9.357%	195	16,953	-10.160%
2025-03-11	1.5700	1.7500	1.5500	1.7100	+4.268%	333	17,063	-1.754%
2025-03-10	1.9900	1.9900	1.5800	1.6400	-20.000%	1,124	16,831	+2.439%
2025-03-07	2.0000	2.1500	1.8200	2.0500	+0.490%	626	16,060	-18.049%
2025-03-06	2.1500	2.3100	2.0000	2.0400	-15.353%	316	15,940	-17.647%
2025-03-05	2.4300	2.4400	2.2500	2.4100	+1.261%	135	15,893	-30.290%
2025-03-04	2.2500	2.4300	1.9900	2.3800	-1.245%	1,013	15,834	-29.412%
2025-03-03	3.1500	3.1500	2.3400	2.4100	-14.539%	191	15,629	-30.290%
2025-02-28	2.6800	2.8800	2.4700	2.8200	+6.415%	418	15,603	-40.426%
2025-02-27	2.8900	2.9300	2.6100	2.6500	-3.636%	171	15,706	-36.604%
2025-02-26	2.8200	2.9400	2.6500	2.7500	+4.167%	230	15,793	-38.909%
2025-02-25	2.7100	2.7100	2.4000	2.6400	-5.714%	520	15,595	-36.364%
2025-02-24	3.0000	3.0400	2.6300	2.8000	-8.197%	460	15,429	-40.000%
2025-02-21	3.3500	3.3500	2.8900	3.0500	-8.955%	870	15,368	-44.918%
2025-02-20	3.5800	3.6000	3.0900	3.3500	-8.219%	243	15,207	-49.851%
2025-02-19	4.0000	4.0000	3.6000	3.6500	-8.750%	144	15,030	-53.973%
2025-02-18	3.7000	4.1500	3.7000	4.0000	+12.676%	754	15,021	-58.000%
2025-02-14	3.1500	3.6500	3.1500	3.5500	+16.393%	780	14,390	-52.676%
2025-02-13	3.0300	3.1000	2.9100	3.0500	+5.903%	227	14,390	-44.918%
2025-02-12	2.8000	2.9400	2.7900	2.8800	-2.703%	210	14,325	-41.667%
2025-02-11	2.9800	3.1000	2.8600	2.9600	-2.632%	1,235	14,298	-43.243%
2025-02-10	3.3700	3.3700	2.8300	3.0400	+3.401%	2,307	13,249	-44.737%
2025-02-07	2.9500	3.1100	2.8900	2.9400	0.000%	806	11,194	-42.857%
2025-02-06	3.1500	3.1500	2.8400	2.9400	-8.125%	732	10,852	-42.857%
2025-02-05	3.2500	3.3200	3.1500	3.2000	+1.587%	153	10,564	-47.500%
2025-02-04	3.3500	3.4500	3.1500	3.1500	-4.545%	608	10,495	-46.667%
2025-02-03	3.2200	3.4200	3.1500	3.3000	-7.042%	110	10,324	-49.091%
2025-01-31	3.9000	3.9000	3.4200	3.5500	-5.333%	344	10,310	-52.676%
2025-01-30	3.9500	3.9500	3.7500	3.7500	+1.626%	65	10,310	-55.200%
2025-01-29	3.7500	3.8700	3.6000	3.6900	-2.895%	609	10,341	-54.472%
2025-01-28	3.9500	4.1000	3.5000	3.8000	-3.061%	115	9,807	-55.789%
2025-01-27	3.9500	4.1000	3.6000	3.9200	-19.175%	926	9,817	-57.143%
2025-01-24	5.3000	5.3000	4.8500	4.8500	-3.386%	450	9,476	-65.361%
2025-01-23	4.8000	5.1000	4.8000	5.0200	+4.583%	159	9,463	-66.534%
2025-01-22	4.8500	4.9800	4.6000	4.8000	-2.041%	1,180	9,400	-65.000%
2025-01-21	4.7600	5.0500	4.3000	4.9000	+18.072%	333	8,690	-65.714%
2025-01-17	4.1000	4.3000	4.0500	4.1500	+2.469%	598	8,331	-59.518%
2025-01-16	3.8500	4.3800	3.8500	4.0500	+11.878%	72	8,331	-58.519%

.dark-mode .xbx9y6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbx9y6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C25SOFI Jan 15 2027 25.00 Call (SOFI270115C00025000)option OPRA

SOFI20270115C25
SOFI Jan 15 2027 25.00 Call (SOFI270115C00025000)
option OPRA