Dark

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

EOD

Aug 21, 2026

1.08+30.120%(+0.25)3,237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.7600	1.1800	0.7600	1.0800	+30.120%	3,237	96,739	0.000%
2026-08-20	1.0100	1.0200	0.7400	0.8300	-5.682%	997	98,333	+30.120%
2026-08-19	0.7400	0.9700	0.7000	0.8800	+23.944%	1,021	97,850	+22.727%
2026-08-18	0.7900	0.8500	0.7100	0.7100	-19.318%	839	97,986	+52.113%
2026-08-17	0.9800	1.0500	0.8400	0.8800	-2.222%	689	97,796	+22.727%
2026-08-14	1.0200	1.0300	0.9000	0.9000	-12.621%	757	97,523	+20.000%
2026-08-13	0.8700	1.0900	0.8100	1.0300	+22.619%	1,371	97,637	+4.854%
2026-08-12	0.9700	0.9700	0.7700	0.8400	-5.618%	1,641	97,472	+28.571%
2026-08-11	0.9200	1.0000	0.8600	0.8900	-7.292%	618	97,155	+21.348%
2026-08-10	1.0200	1.0200	0.8600	0.9600	-6.796%	1,091	97,097	+12.500%
2026-08-07	1.0500	1.0800	0.9400	1.0300	+7.292%	1,075	96,814	+4.854%
2026-08-06	1.0400	1.1200	0.9400	0.9600	-8.571%	802	97,095	+12.500%
2026-08-05	1.1500	1.2500	1.0500	1.0500	-11.017%	1,534	97,332	+2.857%
2026-08-04	1.0600	1.1800	1.0300	1.1800	+16.832%	4,425	97,536	-8.475%
2026-08-03	0.6700	1.0400	0.6700	1.0100	+50.746%	2,082	97,783	+6.931%
2026-07-31	0.6600	0.7000	0.5900	0.6700	-2.899%	2,078	98,462	+61.194%
2026-07-30	0.5600	0.7000	0.5500	0.6900	+25.455%	2,104	98,993	+56.522%
2026-07-29	0.6700	0.7400	0.5000	0.5500	-38.202%	8,632	98,854	+96.364%
2026-07-28	0.8800	0.9500	0.7300	0.8900	-6.316%	1,667	101,721	+21.348%
2026-07-27	0.9900	1.0800	0.9000	0.9500	+9.195%	1,064	101,391	+13.684%
2026-07-24	1.0000	1.0000	0.8500	0.8700	-10.309%	1,590	101,597	+24.138%
2026-07-23	1.0700	1.1400	0.9400	0.9700	-14.912%	1,195	101,512	+11.340%
2026-07-22	1.2500	1.2500	1.0900	1.1400	-11.628%	695	101,566	-5.263%
2026-07-21	1.1500	1.2900	1.1300	1.2900	+16.216%	637	101,599	-16.279%
2026-07-20	1.2000	1.2600	1.1100	1.1100	-11.905%	1,008	101,365	-2.703%
2026-07-17	1.1300	1.3000	1.0600	1.2600	0.000%	2,183	101,275	-14.286%
2026-07-16	1.4000	1.4600	1.2400	1.2600	-13.103%	1,928	101,248	-14.286%
2026-07-15	1.7500	1.7500	1.4400	1.4500	-10.494%	1,979	101,299	-25.517%
2026-07-14	1.5500	1.7700	1.5500	1.6200	+4.516%	9,218	100,979	-33.333%
2026-07-13	1.8000	1.8900	1.4800	1.5500	-10.405%	1,135	92,635	-30.323%
2026-07-10	1.8000	2.1300	1.7000	1.7300	+2.976%	2,035	92,616	-37.572%
2026-07-09	1.4800	1.7100	1.4500	1.6800	+17.483%	1,275	92,745	-35.714%
2026-07-08	1.3500	1.4300	1.2500	1.4300	-4.027%	1,588	92,906	-24.476%
2026-07-07	1.7500	1.8200	1.4800	1.4900	-15.819%	1,097	93,043	-27.517%
2026-07-06	1.6700	1.9500	1.6600	1.7700	+7.273%	1,996	92,780	-38.983%
2026-07-02	1.7500	1.9600	1.5200	1.6500	-4.070%	13,866	79,828	-34.545%
2026-07-01	1.6000	1.8600	1.6000	1.7200	+10.256%	2,103	79,828	-37.209%
2026-06-30	1.6700	1.6900	1.5200	1.5600	-7.143%	420	80,305	-30.769%
2026-06-29	1.7100	1.7400	1.4800	1.6800	+3.704%	872	80,296	-35.714%
2026-06-26	1.3700	1.6600	1.3700	1.6200	+11.724%	582	80,235	-33.333%
2026-06-25	1.4500	1.5300	1.3500	1.4500	-3.333%	1,533	80,392	-25.517%
2026-06-24	1.4300	1.8700	1.4300	1.5000	+3.448%	1,865	79,692	-28.000%
2026-06-23	1.3300	1.6400	1.3300	1.4500	+2.837%	2,340	80,497	-25.517%
2026-06-22	1.5400	1.6900	1.4100	1.4100	-16.568%	835	78,791	-23.404%
2026-06-18	1.6000	1.7100	1.5000	1.6900	+11.184%	9,762	71,619	-36.095%
2026-06-17	1.6600	1.9800	1.5000	1.5200	-7.317%	1,688	71,619	-28.947%
2026-06-16	1.4400	1.7500	1.4400	1.6400	+15.493%	1,406	71,619	-34.146%
2026-06-15	1.5200	1.5300	1.3400	1.4200	+8.397%	802	71,233	-23.944%
2026-06-12	1.4000	1.4000	1.2400	1.3100	-1.504%	277	71,233	-17.557%
2026-06-11	1.1800	1.3400	1.1400	1.3300	+13.675%	434	71,233	-18.797%
2026-06-10	1.3000	1.4200	1.1600	1.1700	-13.333%	408	71,046	-7.692%
2026-06-09	1.2900	1.5700	1.1000	1.3500	-3.571%	1,336	71,031	-20.000%
2026-06-08	1.3500	1.4400	1.3200	1.4000	+5.263%	1,061	71,005	-22.857%
2026-06-05	1.6400	1.6500	1.2300	1.3300	-21.302%	2,021	71,096	-18.797%
2026-06-04	1.5100	1.7200	1.5000	1.6900	+11.921%	1,506	70,891	-36.095%
2026-06-03	1.7400	1.8400	1.4500	1.5100	-17.033%	2,678	71,709	-28.477%
2026-06-02	2.0000	2.0500	1.7300	1.8200	-16.514%	2,398	71,615	-40.659%
2026-06-01	1.9500	2.3000	1.8200	2.1800	+10.660%	2,485	71,684	-50.459%
2026-05-29	1.9800	2.2400	1.7700	1.9700	+25.478%	9,791	70,700	-45.178%
2026-05-28	1.2500	1.6000	1.2000	1.5700	+23.622%	2,275	75,224	-31.210%
2026-05-27	1.2700	1.4500	1.2700	1.2700	0.000%	965	74,190	-14.961%
2026-05-26	1.3000	1.4400	1.2000	1.2700	+16.514%	2,364	73,672	-14.961%
2026-05-22	1.1100	1.1700	1.0300	1.0900	-2.679%	672	74,269	-0.917%
2026-05-21	1.1300	1.1600	1.0500	1.1200	-0.885%	390	74,160	-3.571%
2026-05-20	1.0700	1.1600	1.0500	1.1300	+4.630%	1,155	74,160	-4.425%
2026-05-19	1.3100	1.3100	1.0100	1.0800	-8.475%	1,236	74,201	0.000%
2026-05-18	1.1500	1.3400	1.0900	1.1800	0.000%	2,830	74,201	-8.475%
2026-05-15	1.2300	1.2400	1.1400	1.1800	-7.813%	1,079	74,201	-8.475%
2026-05-14	1.1200	1.2800	1.1000	1.2800	+15.315%	1,257	72,757	-15.625%
2026-05-13	1.1500	1.1900	1.1000	1.1100	-9.016%	2,111	73,041	-2.703%
2026-05-12	1.2800	1.3200	1.1300	1.2200	-7.576%	1,096	73,041	-11.475%
2026-05-11	1.1400	1.3200	1.1400	1.3200	+15.789%	1,710	73,041	-18.182%
2026-05-08	1.1800	1.2000	1.0700	1.1400	-3.390%	1,709	72,687	-5.263%
2026-05-07	1.2700	1.3500	1.1300	1.1800	-5.600%	1,214	71,583	-8.475%
2026-05-06	1.3000	1.3200	1.1700	1.2500	+4.167%	2,061	71,229	-13.600%
2026-05-05	1.2600	1.3200	1.2000	1.2000	-5.512%	2,025	70,838	-10.000%
2026-05-04	1.3500	1.5000	1.2700	1.2700	-6.618%	691	70,055	-14.961%
2026-05-01	1.3000	1.5100	1.2100	1.3600	+6.250%	2,580	69,058	-20.588%
2026-04-30	1.2600	1.3700	1.1800	1.2800	+5.785%	2,425	69,058	-15.625%
2026-04-29	1.5200	1.6900	1.2100	1.2100	-46.222%	7,876	68,037	-10.744%
2026-04-28	2.2200	2.4200	2.1800	2.2500	-5.858%	672	66,661	-52.000%
2026-04-27	2.2700	2.5100	2.2200	2.3900	+6.696%	738	66,341	-54.812%
2026-04-24	2.2100	2.2900	2.1000	2.2400	+1.818%	1,031	65,818	-51.786%
2026-04-23	2.3700	2.4000	2.0400	2.2000	-10.931%	4,021	65,400	-50.909%
2026-04-22	2.5400	2.6100	2.4100	2.4700	+5.556%	1,471	64,112	-56.275%
2026-04-21	2.6900	2.7800	2.3300	2.3400	-12.687%	1,067	63,069	-53.846%
2026-04-20	2.6000	2.7700	2.5000	2.6800	+1.901%	439	63,371	-59.701%
2026-04-17	2.7100	3.0500	2.6300	2.6300	+5.200%	3,625	63,311	-58.935%
2026-04-16	2.7200	2.7600	2.3400	2.5000	+2.881%	1,147	65,388	-56.800%
2026-04-15	2.1700	2.4500	2.1000	2.4300	+23.980%	2,199	65,302	-55.556%
2026-04-14	1.7700	2.0300	1.7500	1.9600	+19.512%	1,789	64,305	-44.898%
2026-04-13	1.3700	1.6600	1.3600	1.6400	+15.493%	2,332	63,915	-34.146%
2026-04-10	1.4500	1.4600	1.3800	1.4200	0.000%	746	63,522	-23.944%
2026-04-09	1.5000	1.5000	1.3100	1.4200	-3.401%	632	63,390	-23.944%
2026-04-08	1.8400	1.9400	1.3700	1.4700	+0.685%	2,267	63,397	-26.531%
2026-04-07	1.4800	1.5400	1.4300	1.4600	0.000%	278	63,418	-26.027%
2026-04-06	1.4600	1.5500	1.4200	1.4600	+2.817%	346	63,405	-26.027%
2026-04-02	1.2000	1.4200	1.1700	1.4200	+9.231%	1,398	62,751	-23.944%
2026-04-01	1.5300	1.5300	1.2700	1.3000	-9.091%	884	62,751	-16.923%
2026-03-31	1.3400	1.5100	1.2900	1.4300	+10.853%	1,588	62,382	-24.476%
2026-03-30	1.4000	1.4800	1.2200	1.2900	-7.857%	1,939	62,599	-16.279%
2026-03-27	1.4500	1.4500	1.3200	1.4000	-8.497%	1,803	62,955	-22.857%
2026-03-26	1.6200	1.6700	1.4600	1.5300	-10.000%	1,748	63,526	-29.412%
2026-03-25	1.9000	1.9500	1.6500	1.7000	-2.857%	2,525	63,373	-36.471%
2026-03-24	1.9000	1.9000	1.7000	1.7500	-9.794%	873	62,410	-38.286%
2026-03-23	1.9400	1.9900	1.8400	1.9400	+0.518%	879	62,142	-44.330%
2026-03-20	1.9100	2.1000	1.8400	1.9300	-1.531%	1,338	62,131	-44.041%
2026-03-19	1.9000	2.0000	1.8400	1.9600	-3.448%	2,270	62,253	-44.898%
2026-03-18	2.1100	2.3000	2.0300	2.0300	-4.245%	1,137	62,175	-46.798%
2026-03-17	2.3200	2.4500	1.8000	2.1200	-5.357%	2,265	61,863	-49.057%
2026-03-16	2.3900	2.4000	2.1900	2.2400	-3.030%	823	61,229	-51.786%
2026-03-13	2.4000	2.5400	2.2700	2.3100	-2.941%	1,513	60,892	-53.247%
2026-03-12	2.6300	2.6700	2.3300	2.3800	-10.189%	1,316	60,998	-54.622%
2026-03-11	2.7300	2.8000	2.4600	2.6500	+1.145%	1,790	60,965	-59.245%
2026-03-10	2.8500	2.8500	2.5200	2.6200	-7.092%	777	60,225	-58.779%
2026-03-09	2.8600	3.0000	2.5000	2.8200	-9.032%	1,558	59,785	-61.702%
2026-03-06	2.8500	3.1500	2.6500	3.1000	-0.322%	3,091	59,070	-65.161%
2026-03-05	2.8100	3.1600	2.8100	3.1100	+10.284%	1,212	58,767	-65.273%
2026-03-04	3.0000	3.0500	2.7700	2.8200	+2.174%	792	58,209	-61.702%
2026-03-03	2.7200	3.3000	2.4700	2.7600	+1.845%	1,214	57,899	-60.870%
2026-03-02	2.3200	2.7200	2.3000	2.7100	+7.115%	1,878	57,795	-60.148%
2026-02-27	2.5800	2.9200	2.3500	2.5300	-15.667%	4,740	57,025	-57.312%
2026-02-26	3.0500	3.1900	2.9200	3.0000	-2.280%	1,732	55,564	-64.000%
2026-02-25	3.0500	3.2500	2.9400	3.0700	+9.643%	2,137	55,940	-64.821%
2026-02-24	2.6600	2.9700	2.5900	2.8000	+3.321%	901	55,940	-61.429%
2026-02-23	2.8300	2.8700	2.4300	2.7100	-8.136%	2,883	55,811	-60.148%
2026-02-20	3.0000	3.1900	2.7500	2.9500	-4.221%	2,332	55,155	-63.390%
2026-02-19	3.1000	3.1500	2.9000	3.0800	-5.231%	2,116	54,978	-64.935%
2026-02-18	3.1800	3.4000	3.0500	3.2500	+0.619%	869	55,221	-66.769%
2026-02-17	3.2500	3.4000	3.1000	3.2300	-3.582%	1,324	54,976	-66.563%
2026-02-13	3.2000	3.5000	3.1000	3.3500	+3.077%	654	54,719	-67.761%
2026-02-12	3.8100	3.8100	3.0900	3.2500	-12.399%	3,065	54,719	-66.769%
2026-02-11	3.9000	4.0500	3.5100	3.7100	-8.395%	1,535	55,586	-70.889%
2026-02-10	4.0000	4.5000	3.9700	4.0500	-2.644%	517	54,948	-73.333%
2026-02-09	4.1500	4.3000	3.9500	4.1600	+5.316%	915	54,714	-74.038%
2026-02-06	3.6500	4.1500	3.5300	3.9500	+20.427%	1,309	54,145	-72.658%
2026-02-05	3.7500	3.7500	3.2000	3.2800	-16.539%	1,693	53,673	-67.073%
2026-02-04	4.2700	4.4400	3.5800	3.9300	-12.667%	3,220	53,154	-72.519%
2026-02-03	5.0500	5.3000	4.0400	4.5000	-1.099%	3,236	51,807	-76.000%
2026-02-02	4.9000	4.9500	4.4500	4.5500	-9.000%	2,572	50,839	-76.264%
2026-01-30	6.7900	6.7900	4.7100	5.0000	-16.667%	5,824	49,464	-78.400%
2026-01-29	6.3000	6.5400	5.8500	6.0000	-3.226%	2,563	47,211	-82.000%
2026-01-28	6.8000	6.9000	6.1900	6.2000	-9.489%	1,808	45,648	-82.581%
2026-01-27	7.3600	7.3600	6.6000	6.8500	-1.439%	1,205	44,119	-84.234%
2026-01-26	7.0000	7.4000	6.9500	6.9500	-1.138%	406	43,921	-84.460%
2026-01-23	7.2000	7.2000	6.8500	7.0300	-3.034%	691	43,736	-84.637%
2026-01-22	7.4000	7.5000	7.0500	7.2500	+4.317%	892	43,532	-85.103%
2026-01-21	6.9500	7.2500	6.5000	6.9500	+0.725%	887	43,460	-84.460%
2026-01-20	6.9500	7.5300	6.7000	6.9000	-6.122%	815	43,126	-84.348%
2026-01-16	7.7000	7.8400	7.3000	7.3500	-3.922%	725	42,916	-85.306%
2026-01-15	7.9000	8.2700	7.5000	7.6500	-1.418%	651	42,916	-85.882%
2026-01-14	7.9500	7.9500	7.3500	7.7600	-3.362%	900	43,061	-86.082%
2026-01-13	7.8000	8.2500	7.5500	8.0300	+3.081%	541	42,551	-86.550%
2026-01-12	8.2500	8.5000	7.5200	7.7900	-6.483%	1,117	42,224	-86.136%
2026-01-09	8.6000	9.0000	8.2000	8.3300	-2.573%	2,929	41,883	-87.035%
2026-01-08	8.1000	8.8200	7.8500	8.5500	+5.037%	958	43,289	-87.368%
2026-01-07	8.2000	8.3300	7.8000	8.1400	-1.333%	3,059	43,610	-86.732%
2026-01-06	9.5700	9.6500	7.5500	8.2500	-14.419%	4,983	42,458	-86.909%
2026-01-05	8.5000	10.1000	8.5000	9.6400	+15.173%	1,633	41,394	-88.797%
2026-01-02	7.7500	8.4000	7.2000	8.3700	+12.349%	2,321	41,941	-87.097%
2025-12-31	7.7600	7.9000	7.3600	7.4500	-3.247%	736	42,846	-85.503%
2025-12-30	8.0000	8.1000	7.7000	7.7000	-3.750%	716	42,846	-85.974%
2025-12-29	8.0000	8.3000	7.8500	8.0000	-2.439%	310	43,140	-86.500%
2025-12-26	8.6000	8.6000	8.1500	8.2000	-3.529%	620	43,133	-86.829%
2025-12-24	8.4000	8.6000	8.2500	8.5000	+0.592%	242	43,242	-87.294%
2025-12-23	8.4000	8.5500	8.1300	8.4500	-1.170%	313	43,242	-87.219%
2025-12-22	8.6500	8.8000	8.3700	8.5500	+0.588%	577	43,256	-87.368%
2025-12-19	8.1000	8.6300	7.9000	8.5000	+6.250%	766	43,154	-87.294%
2025-12-18	8.1600	8.3500	7.8500	8.0000	+7.383%	1,039	43,116	-86.500%
2025-12-17	8.4000	8.4000	7.2500	7.4500	-10.024%	1,605	43,434	-85.503%
2025-12-16	7.9500	8.4600	7.9000	8.2800	+5.478%	682	43,878	-86.957%
2025-12-15	9.0000	9.0500	7.8000	7.8500	-12.291%	2,661	43,868	-86.242%
2025-12-12	8.9000	9.1200	8.2500	8.9500	+1.130%	674	44,322	-87.933%
2025-12-11	8.8500	9.0500	8.6000	8.8500	-1.117%	647	43,959	-87.797%
2025-12-10	8.7500	9.4500	8.6000	8.9500	+1.705%	1,079	43,712	-87.933%
2025-12-09	9.3000	9.3100	8.6000	8.8000	-7.853%	1,488	43,118	-87.727%
2025-12-08	9.7500	9.8000	9.1500	9.5500	-2.551%	1,678	42,046	-88.691%
2025-12-05	9.5000	10.0500	9.2000	9.8000	-10.502%	2,986	41,045	-88.980%
2025-12-04	10.5200	11.1100	10.2500	10.9500	+2.336%	1,044	39,432	-90.137%
2025-12-03	10.9500	11.3000	10.6000	10.7000	-2.283%	426	38,912	-89.907%
2025-12-02	10.7500	11.6700	10.7500	10.9500	+2.624%	717	38,729	-90.137%
2025-12-01	10.6000	11.3000	9.2500	10.6700	-4.732%	866	38,895	-89.878%
2025-11-28	10.5500	11.2000	10.4000	11.2000	+7.177%	262	38,842	-90.357%
2025-11-26	10.5000	10.9100	10.3000	10.4500	+1.358%	576	39,039	-89.665%
2025-11-25	9.4400	10.4000	9.1500	10.3100	+7.958%	499	39,039	-89.525%
2025-11-24	8.8300	9.7500	8.4500	9.5500	+15.060%	728	39,188	-88.691%
2025-11-21	8.1000	8.5000	7.2000	8.3000	+1.220%	1,636	39,117	-86.988%
2025-11-20	10.2000	10.6500	8.1000	8.2000	-10.870%	2,080	38,500	-86.829%
2025-11-19	9.2000	9.6500	8.6500	9.2000	+0.546%	470	37,598	-88.261%
2025-11-18	9.4000	9.7500	8.8000	9.1500	-6.633%	712	37,351	-88.197%
2025-11-17	10.2500	10.5500	9.4000	9.8000	-5.314%	1,092	36,964	-88.980%
2025-11-14	9.7500	11.3500	9.3500	10.3500	-3.271%	711	36,576	-89.565%
2025-11-13	13.0000	13.0000	10.4500	10.7000	-19.245%	1,706	36,318	-89.907%
2025-11-12	11.7300	13.7000	11.7300	13.2500	+7.724%	853	35,257	-91.849%
2025-11-11	11.9200	12.3000	11.4000	12.3000	+3.797%	314	35,507	-91.220%
2025-11-10	10.7500	12.2500	10.7500	11.8500	+15.049%	1,003	35,466	-90.886%
2025-11-07	9.2000	10.4000	8.6000	10.3000	+7.404%	3,263	35,650	-89.515%
2025-11-06	11.4700	12.1000	9.5000	9.5900	-16.970%	2,485	35,280	-88.738%
2025-11-05	11.3000	11.7500	10.8000	11.5500	+4.054%	235	35,436	-90.649%
2025-11-04	11.0000	12.2000	10.6000	11.1000	-6.723%	987	35,382	-90.270%
2025-11-03	11.3000	12.3500	10.9500	11.9000	+5.496%	816	34,969	-90.924%
2025-10-31	11.0000	11.3000	10.3000	11.2800	+3.486%	1,119	34,969	-90.426%
2025-10-30	11.9500	12.1500	10.8000	10.9000	-11.454%	589	34,214	-90.092%
2025-10-29	12.6000	13.2200	11.3500	12.3100	-3.071%	611	34,196	-91.227%
2025-10-28	12.0200	12.9900	10.4400	12.7000	+9.013%	2,157	34,171	-91.496%
2025-10-27	11.4500	11.6700	11.0000	11.6500	+8.372%	708	33,472	-90.730%
2025-10-24	10.5400	11.3300	10.5000	10.7500	+6.436%	452	33,472	-89.953%
2025-10-23	9.7000	10.5200	9.6500	10.1000	+5.759%	489	33,576	-89.307%
2025-10-22	10.5000	10.5000	9.1300	9.5500	-10.748%	786	33,644	-88.691%
2025-10-21	10.5000	11.0000	10.2000	10.7000	+1.905%	517	33,183	-89.907%
2025-10-20	10.0000	10.7000	9.5000	10.5000	+15.385%	659	33,161	-89.714%
2025-10-17	8.9500	9.5500	8.9500	9.1000	-2.256%	890	33,115	-88.132%
2025-10-16	10.1500	10.4000	9.1000	9.3100	-7.822%	692	32,592	-88.400%
2025-10-15	10.4800	10.8500	9.5500	10.1000	+1.508%	1,226	32,220	-89.307%
2025-10-14	9.1500	10.2500	8.5500	9.9500	+4.188%	771	32,864	-89.146%
2025-10-13	9.5000	9.8000	9.2000	9.5500	+6.111%	796	32,677	-88.691%
2025-10-10	10.5300	11.4500	8.8000	9.0000	-13.462%	2,697	32,329	-88.000%
2025-10-09	10.1200	10.6000	9.9000	10.4000	+2.970%	1,103	31,070	-89.615%
2025-10-08	10.3500	10.5500	9.3500	10.1000	0.000%	1,639	30,668	-89.307%
2025-10-07	9.2000	10.5000	9.0000	10.1000	+15.826%	1,525	29,833	-89.307%
2025-10-06	8.2000	9.2500	7.8500	8.7200	+11.795%	1,466	29,833	-87.615%
2025-10-03	8.3500	8.3500	7.5500	7.8000	-6.024%	1,803	29,277	-86.154%
2025-10-02	8.6500	8.6500	8.0000	8.3000	+1.840%	759	28,054	-86.988%
2025-10-01	8.6000	9.2000	8.0000	8.1500	-4.678%	1,265	27,612	-86.748%
2025-09-30	9.4000	9.4500	8.0600	8.5500	-8.654%	2,371	27,163	-87.368%
2025-09-29	9.9000	9.9000	9.0500	9.3600	-3.005%	920	25,727	-88.462%
2025-09-26	10.6500	10.6500	9.4200	9.6500	-1.631%	351	25,403	-88.808%
2025-09-25	9.6000	10.2200	8.8000	9.8100	-2.871%	522	25,170	-88.991%
2025-09-24	10.7500	10.7500	10.0500	10.1000	-4.265%	704	25,032	-89.307%
2025-09-23	11.1000	11.2500	10.4000	10.5500	-4.697%	842	24,550	-89.763%
2025-09-22	10.7500	11.4500	10.3000	11.0700	+2.500%	451	24,792	-90.244%
2025-09-19	9.8000	10.8600	9.8000	10.8000	+10.997%	1,466	24,846	-90.000%
2025-09-18	9.2000	10.0000	8.9500	9.7300	+7.991%	782	24,893	-88.900%
2025-09-17	9.0200	9.1500	8.3500	9.0100	-2.065%	913	25,111	-88.013%
2025-09-16	9.3000	9.4500	8.6500	9.2000	-2.128%	513	24,663	-88.261%
2025-09-15	9.0000	9.4500	8.8100	9.4000	+11.507%	812	24,398	-88.511%
2025-09-12	8.1000	8.4700	7.9700	8.4300	+3.436%	451	24,499	-87.189%
2025-09-11	8.0000	8.5000	7.8500	8.1500	+4.621%	410	24,321	-86.748%
2025-09-10	8.1500	8.6000	7.6000	7.7900	-3.589%	494	24,184	-86.136%
2025-09-09	8.2600	8.2600	7.8500	8.0800	-0.247%	371	23,878	-86.634%
2025-09-08	8.4800	8.4800	7.5900	8.1000	+1.759%	380	23,794	-86.667%
2025-09-05	8.0000	8.1500	6.9500	7.9600	+1.401%	781	23,653	-86.432%
2025-09-04	7.0000	7.9000	7.0000	7.8500	+8.276%	270	23,727	-86.242%
2025-09-03	7.6500	7.6500	7.2000	7.2500	-4.605%	210	23,733	-85.103%
2025-09-02	7.4000	7.9000	6.9000	7.6000	-6.173%	554	23,692	-85.789%
2025-08-29	8.5000	8.8000	7.8000	8.1000	-2.410%	833	23,553	-86.667%
2025-08-28	7.7000	8.6000	7.6500	8.3000	+8.497%	632	23,553	-86.988%
2025-08-27	8.2000	8.2000	7.5500	7.6500	-5.556%	416	23,423	-85.882%
2025-08-26	8.7500	8.9500	8.0500	8.1000	-5.814%	641	23,276	-86.667%
2025-08-25	7.7000	8.7500	7.5500	8.6000	+12.861%	749	23,178	-87.442%
2025-08-22	6.3500	7.8000	6.1500	7.6200	+19.063%	1,237	23,039	-85.827%
2025-08-21	5.7100	6.4000	5.7000	6.4000	+9.215%	415	23,172	-83.125%
2025-08-20	5.8000	5.9000	5.1000	5.8600	-1.513%	848	23,281	-81.570%
2025-08-19	7.0000	7.5000	5.9000	5.9500	-13.265%	1,117	22,954	-81.849%
2025-08-18	6.5500	6.8600	6.3500	6.8600	+3.939%	325	23,084	-84.257%
2025-08-15	6.0500	6.6500	5.9000	6.6000	+4.101%	384	23,028	-83.636%
2025-08-14	6.4000	6.5300	6.0000	6.3400	-3.939%	378	23,025	-82.965%
2025-08-13	6.5000	6.8500	6.0500	6.6000	+4.265%	477	22,852	-83.636%
2025-08-12	5.7000	6.4400	5.7000	6.3300	+11.248%	588	22,822	-82.938%
2025-08-11	5.5000	6.0500	5.1500	5.6900	+6.157%	473	22,827	-81.019%
2025-08-08	5.5000	5.6600	5.3500	5.3600	-0.557%	642	22,815	-79.851%
2025-08-07	5.4000	5.6500	5.3000	5.3900	+5.686%	566	22,882	-79.963%
2025-08-06	5.1000	5.2000	4.9500	5.1000	-1.923%	194	22,714	-78.824%
2025-08-05	5.4000	5.5200	5.1000	5.2000	-3.704%	1,325	22,701	-79.231%
2025-08-04	5.0700	5.4000	4.8000	5.4000	+6.509%	872	23,327	-80.000%
2025-08-01	5.0800	5.4500	4.7500	5.0700	-13.776%	2,235	22,918	-78.698%
2025-07-31	5.8500	6.7000	5.8500	5.8800	+9.294%	958	22,736	-81.633%
2025-07-30	4.8500	5.4500	4.6000	5.3800	-5.614%	1,508	22,722	-79.926%
2025-07-29	6.2300	7.5200	5.6000	5.7000	+17.284%	1,930	22,394	-81.053%
2025-07-28	5.1500	5.1500	4.8000	4.8600	-3.953%	270	22,597	-77.778%
2025-07-25	5.3500	5.3500	5.0500	5.0600	-2.692%	226	22,665	-78.656%
2025-07-24	5.3500	5.4000	5.2000	5.2000	-1.887%	498	22,635	-79.231%
2025-07-23	5.0100	5.3000	4.9000	5.3000	+7.071%	89	22,484	-79.623%
2025-07-22	4.6000	5.0000	4.2500	4.9500	0.000%	209	22,459	-78.182%
2025-07-21	5.6000	5.6000	4.9000	4.9500	-11.607%	273	22,516	-78.182%
2025-07-18	5.8400	6.0800	5.2900	5.6000	-1.754%	657	22,577	-80.714%
2025-07-17	5.5000	5.7500	5.3500	5.7000	+8.987%	674	22,572	-81.053%
2025-07-16	5.0200	5.4000	4.9500	5.2300	+4.810%	385	22,547	-79.350%
2025-07-15	5.3200	5.3500	4.9500	4.9900	-5.671%	489	22,562	-78.357%
2025-07-14	5.3000	5.4800	4.7000	5.2900	-0.189%	4,766	22,749	-79.584%
2025-07-11	5.2000	5.7000	5.2000	5.3000	+2.913%	5,070	22,723	-79.623%
2025-07-10	4.7400	5.3500	4.7400	5.1500	+11.957%	882	22,806	-79.029%
2025-07-09	4.5800	4.7000	4.4500	4.6000	+0.218%	633	22,949	-76.522%
2025-07-08	4.6300	5.1500	4.4500	4.5900	+11.951%	1,514	22,772	-76.471%
2025-07-07	3.6500	4.2000	3.6000	4.1000	+10.811%	1,515	22,798	-73.659%
2025-07-03	3.6000	3.8000	3.5500	3.7000	+5.714%	540	22,639	-70.811%
2025-07-02	3.2000	3.5500	3.2000	3.5000	+8.025%	450	22,639	-69.143%
2025-07-01	3.2200	3.6500	3.1500	3.2400	-8.732%	881	22,671	-66.667%
2025-06-30	3.2000	3.9600	3.2000	3.5500	+18.729%	2,343	22,542	-69.577%
2025-06-27	2.8900	3.1400	2.8600	2.9900	+9.524%	2,098	23,161	-63.880%
2025-06-26	2.5000	2.9100	2.5000	2.7300	+10.976%	1,614	22,026	-60.440%
2025-06-25	2.5000	2.5300	2.3700	2.4600	+3.797%	307	21,522	-56.098%
2025-06-24	2.3400	2.4000	2.2000	2.3700	+6.278%	886	21,473	-54.430%
2025-06-23	2.0000	2.2700	1.9400	2.2300	+3.721%	148	22,109	-51.570%
2025-06-20	2.1800	2.5900	2.1000	2.1500	-4.444%	570	22,042	-49.767%
2025-06-18	2.1300	2.2800	1.9900	2.2500	+17.188%	276	22,071	-52.000%
2025-06-17	2.1200	2.1200	1.8900	1.9200	-8.134%	208	22,071	-43.750%
2025-06-16	1.9200	2.1000	1.9000	2.0900	+15.470%	445	21,997	-48.325%
2025-06-13	1.9900	2.0200	1.7600	1.8100	-14.623%	1,826	22,277	-40.331%
2025-06-12	2.1900	2.2400	2.0100	2.1200	0.000%	689	22,124	-49.057%
2025-06-11	2.0500	2.2000	2.0100	2.1200	+9.845%	812	21,747	-49.057%
2025-06-10	1.8700	1.9600	1.7700	1.9300	+6.044%	208	21,737	-44.041%
2025-06-09	1.8200	1.9000	1.7900	1.8200	-6.667%	17	21,726	-40.659%
2025-06-06	1.8500	1.9800	1.7400	1.9500	+18.182%	1,986	21,733	-44.615%
2025-06-05	1.9200	1.9200	1.6300	1.6500	+1.852%	223	21,089	-34.545%
2025-06-04	1.6300	1.6500	1.5100	1.6200	-3.571%	176	21,254	-33.333%
2025-06-03	1.7500	1.7500	1.6500	1.6800	-2.890%	572	21,140	-35.714%
2025-06-02	1.6100	1.7300	1.5100	1.7300	+7.453%	1,277	21,449	-37.572%
2025-05-30	1.5400	1.6200	1.4800	1.6100	+1.899%	852	21,457	-32.919%
2025-05-29	1.8000	1.8000	1.5500	1.5800	-4.242%	192	21,601	-31.646%
2025-05-28	1.7900	1.7900	1.6000	1.6500	+0.610%	78	21,504	-34.545%
2025-05-27	1.7000	1.7000	1.6000	1.6400	+3.145%	132	21,462	-34.146%
2025-05-23	1.5500	1.8300	1.4700	1.5900	-2.454%	408	21,286	-32.075%
2025-05-22	1.5100	1.6700	1.5100	1.6300	+7.947%	99	21,286	-33.742%
2025-05-21	1.6800	1.6800	1.4800	1.5100	-7.927%	689	21,214	-28.477%
2025-05-20	1.7800	1.7800	1.6200	1.6400	-7.865%	1,208	21,145	-34.146%
2025-05-19	1.6700	1.8800	1.6700	1.7800	-6.806%	3,498	21,137	-39.326%
2025-05-16	1.8000	1.9200	1.6900	1.9100	+7.303%	1,438	23,593	-43.455%
2025-05-15	1.8900	1.9300	1.7000	1.7800	-8.718%	266	22,927	-39.326%
2025-05-14	2.1800	2.1900	1.9200	1.9500	-4.412%	232	22,870	-44.615%
2025-05-13	2.0000	2.0700	1.9500	2.0400	+3.030%	712	22,868	-47.059%
2025-05-12	2.0900	2.2000	1.8000	1.9800	+16.471%	245	22,366	-45.455%
2025-05-09	1.8600	1.8600	1.6600	1.7000	-5.556%	634	22,343	-36.471%
2025-05-08	1.7900	1.8900	1.7500	1.8000	+5.882%	143	22,423	-40.000%
2025-05-07	1.7400	1.8600	1.6500	1.7000	-2.299%	158	22,450	-36.471%
2025-05-06	1.6100	1.7400	1.6000	1.7400	-1.136%	77	22,425	-37.931%
2025-05-05	1.6200	1.8000	1.6200	1.7600	+5.389%	170	22,420	-38.636%
2025-05-02	1.6700	1.7300	1.5700	1.6700	+1.212%	1,216	22,273	-35.329%
2025-05-01	1.8000	1.8000	1.6300	1.6500	+1.852%	579	22,401	-34.545%
2025-04-30	1.7300	1.9100	1.5000	1.6200	-18.593%	132	22,276	-33.333%
2025-04-29	2.3000	2.5000	1.9500	1.9900	-4.785%	528	22,201	-45.729%
2025-04-28	2.0100	2.1100	1.9100	2.0900	+7.732%	1,217	22,272	-48.325%
2025-04-25	1.7700	1.9700	1.7700	1.9400	+12.139%	1,700	21,537	-44.330%
2025-04-24	1.5300	1.7300	1.5300	1.7300	+10.897%	122	20,754	-37.572%
2025-04-23	1.6800	1.7200	1.5200	1.5600	+13.869%	248	20,701	-30.769%
2025-04-22	1.3200	1.4800	1.3000	1.3700	+9.600%	406	20,582	-21.168%
2025-04-21	1.4500	1.4500	1.2300	1.2500	-6.015%	126	20,535	-13.600%
2025-04-17	1.2000	1.3600	1.2000	1.3300	+11.765%	89	20,496	-18.797%
2025-04-16	1.2600	1.2700	1.1900	1.1900	-6.299%	79	20,496	-9.244%
2025-04-15	1.3000	1.3000	1.2100	1.2700	+1.600%	204	20,419	-14.961%
2025-04-14	1.4200	1.4200	1.2200	1.2500	-1.575%	1,841	20,281	-13.600%
2025-04-11	1.2100	1.3400	1.2100	1.2700	+3.252%	1,210	20,203	-14.961%
2025-04-10	1.2800	1.3100	1.2200	1.2300	-11.511%	73	19,909	-12.195%
2025-04-09	1.1900	1.5300	1.0100	1.3900	+41.837%	714	19,915	-22.302%
2025-04-08	1.3500	1.3500	0.9700	0.9800	-8.411%	121	19,344	+10.204%
2025-04-07	0.8500	1.3500	0.8500	1.0700	+7.000%	344	19,293	+0.935%
2025-04-04	1.1900	1.2500	0.9500	1.0000	-21.875%	958	19,314	+8.000%
2025-04-03	1.4100	1.5300	1.2600	1.2800	-24.260%	816	19,192	-15.625%
2025-04-02	1.6300	1.8000	1.6300	1.6900	+3.049%	60	18,775	-36.095%
2025-04-01	1.5500	1.7300	1.5300	1.6400	+2.500%	321	18,789	-34.146%
2025-03-31	1.5000	1.6400	1.4100	1.6000	-0.621%	187	18,580	-32.500%
2025-03-28	1.7200	1.7200	1.5900	1.6100	-6.395%	1,534	18,491	-32.919%
2025-03-27	1.7900	1.8700	1.6800	1.7200	-17.703%	287	18,391	-37.209%
2025-03-26	2.1300	2.1300	1.9500	2.0900	-3.241%	385	18,271	-48.325%
2025-03-25	2.4500	2.4500	2.1500	2.1600	-1.818%	578	18,010	-50.000%
2025-03-24	2.2100	2.2300	2.1200	2.2000	+6.280%	364	17,574	-50.909%
2025-03-21	1.9700	2.0700	1.9200	2.0700	+5.612%	174	17,396	-47.826%
2025-03-20	2.0200	2.0900	1.9200	1.9600	-1.010%	193	17,343	-44.898%
2025-03-19	1.7300	2.0900	1.7300	1.9800	+11.864%	79	17,327	-45.455%
2025-03-18	1.9300	1.9300	1.7100	1.7700	-5.348%	86	17,288	-38.983%
2025-03-17	1.8400	1.9900	1.7900	1.8700	+1.630%	114	17,266	-42.246%
2025-03-14	1.8000	1.8500	1.7200	1.8400	+11.515%	166	17,167	-41.304%
2025-03-13	1.8000	1.8500	1.6400	1.6500	-11.765%	282	16,953	-34.545%
2025-03-12	1.8900	1.8900	1.7100	1.8700	+9.357%	195	16,953	-42.246%
2025-03-11	1.5700	1.7500	1.5500	1.7100	+4.268%	333	17,063	-36.842%
2025-03-10	1.9900	1.9900	1.5800	1.6400	-20.000%	1,124	16,831	-34.146%
2025-03-07	2.0000	2.1500	1.8200	2.0500	+0.490%	626	16,060	-47.317%
2025-03-06	2.1500	2.3100	2.0000	2.0400	-15.353%	316	15,940	-47.059%
2025-03-05	2.4300	2.4400	2.2500	2.4100	+1.261%	135	15,893	-55.187%
2025-03-04	2.2500	2.4300	1.9900	2.3800	-1.245%	1,013	15,834	-54.622%

.dark-mode .x1tS04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1tS04{ 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