Dark

SOFI20270115C27
SOFI Jan 15 2027 27.00 Call (SOFI270115C00027000)
option OPRA

EOD

Aug 21, 2026

0.7800+39.286%(+0.2200)1,018

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.6000	0.8600	0.5800	0.7800	+39.286%	1,018	20,790	0.000%
2026-08-20	0.7500	0.7500	0.5400	0.5600	-12.500%	254	20,525	+39.286%
2026-08-19	0.5800	0.7000	0.5400	0.6400	+18.519%	558	20,542	+21.875%
2026-08-18	0.6000	0.6300	0.5300	0.5400	-14.286%	353	20,512	+44.444%
2026-08-17	0.7300	0.7700	0.6200	0.6300	-8.696%	598	20,790	+23.810%
2026-08-14	0.7700	0.7800	0.6400	0.6900	-11.538%	102	20,688	+13.043%
2026-08-13	0.6600	0.7800	0.6300	0.7800	+18.182%	290	20,707	0.000%
2026-08-12	0.7100	0.7300	0.5900	0.6600	-1.493%	566	20,652	+18.182%
2026-08-11	0.7500	0.7500	0.6500	0.6700	-6.944%	85	20,593	+16.418%
2026-08-10	0.7500	0.7500	0.6900	0.7200	-1.370%	563	20,595	+8.333%
2026-08-07	0.7800	0.7900	0.7100	0.7300	-2.667%	561	20,419	+6.849%
2026-08-06	0.7500	0.8200	0.7400	0.7500	-6.250%	208	20,337	+4.000%
2026-08-05	0.9000	0.9200	0.8000	0.8000	-10.112%	347	20,329	-2.500%
2026-08-04	0.8100	0.8900	0.7800	0.8900	+17.105%	396	20,347	-12.360%
2026-08-03	0.5300	0.7600	0.5300	0.7600	+49.020%	960	20,167	+2.632%
2026-07-31	0.5000	0.5100	0.4500	0.5100	0.000%	547	19,830	+52.941%
2026-07-30	0.4300	0.5200	0.4300	0.5100	+10.870%	867	19,630	+52.941%
2026-07-29	0.5000	0.5000	0.3900	0.4600	-42.500%	976	19,352	+69.565%
2026-07-28	0.6700	0.8000	0.6000	0.8000	+11.111%	368	19,436	-2.500%
2026-07-27	0.7800	0.8300	0.6900	0.7200	+9.091%	419	19,498	+8.333%
2026-07-24	0.7900	0.7900	0.6600	0.6600	-12.000%	324	19,427	+18.182%
2026-07-23	0.8700	0.8700	0.7400	0.7500	-14.773%	253	19,416	+4.000%
2026-07-22	0.9700	0.9700	0.8400	0.8800	-10.204%	142	19,440	-11.364%
2026-07-21	0.9200	0.9800	0.8800	0.9800	+11.364%	264	19,433	-20.408%
2026-07-20	1.0000	1.0000	0.8700	0.8800	-9.278%	632	19,257	-11.364%
2026-07-17	0.9200	1.0400	0.8500	0.9700	-4.902%	280	18,870	-19.588%
2026-07-16	1.1600	1.1600	0.9800	1.0200	-12.069%	396	18,814	-23.529%
2026-07-15	1.2400	1.2400	1.1500	1.1600	-10.078%	54	18,769	-32.759%
2026-07-14	1.1900	1.3900	1.1900	1.2900	+4.878%	152	18,767	-39.535%
2026-07-13	1.4500	1.4500	1.2200	1.2300	-13.380%	147	18,758	-36.585%
2026-07-10	1.4700	1.6600	1.3400	1.4200	+6.767%	316	18,751	-45.070%
2026-07-09	1.1800	1.3300	1.0700	1.3300	+17.699%	304	18,860	-41.353%
2026-07-08	1.1000	1.1300	0.9900	1.1300	-5.833%	258	18,836	-30.973%
2026-07-07	1.3600	1.4100	1.2000	1.2000	-17.241%	262	18,822	-35.000%
2026-07-06	1.3500	1.5500	1.3500	1.4500	+11.538%	491	18,844	-46.207%
2026-07-02	1.5000	1.5000	1.2300	1.3000	-6.475%	277	18,872	-40.000%
2026-07-01	1.3000	1.4800	1.3000	1.3900	+9.449%	190	18,872	-43.885%
2026-06-30	1.3600	1.3600	1.2300	1.2700	-7.971%	94	18,831	-38.583%
2026-06-29	1.3500	1.3800	1.2600	1.3800	+5.344%	205	18,894	-43.478%
2026-06-26	1.1500	1.3300	1.1000	1.3100	+11.966%	146	18,876	-40.458%
2026-06-25	1.2300	1.2300	1.1000	1.1700	-3.306%	175	18,870	-33.333%
2026-06-24	1.1400	1.5000	1.1400	1.2100	+3.419%	214	18,892	-35.537%
2026-06-23	1.0900	1.2900	1.0900	1.1700	+1.739%	184	18,990	-33.333%
2026-06-22	1.2700	1.3500	1.1500	1.1500	-12.214%	135	19,067	-32.174%
2026-06-18	1.3400	1.3600	1.2500	1.3100	+3.968%	221	19,228	-40.458%
2026-06-17	1.2300	1.5800	1.1600	1.2600	-3.817%	380	19,228	-38.095%
2026-06-16	1.3100	1.4200	1.1700	1.3100	+13.913%	236	19,228	-40.458%
2026-06-15	1.2500	1.2500	1.0500	1.1500	+6.481%	388	19,254	-32.174%
2026-06-12	1.0600	1.0800	1.0000	1.0800	-1.818%	341	19,254	-27.778%
2026-06-11	0.9800	1.1000	0.9000	1.1000	+13.402%	152	19,254	-29.091%
2026-06-10	1.0200	1.1500	0.9300	0.9700	-11.818%	148	19,151	-19.588%
2026-06-09	1.1700	1.2800	0.9000	1.1000	-2.655%	211	19,093	-29.091%
2026-06-08	1.1100	1.1800	1.1000	1.1300	+2.727%	633	18,994	-30.973%
2026-06-05	1.2000	1.2000	1.0200	1.1000	-19.708%	418	19,290	-29.091%
2026-06-04	1.2500	1.4100	1.2500	1.3700	+12.295%	646	19,227	-43.066%
2026-06-03	1.4700	1.4700	1.2000	1.2200	-19.737%	169	19,507	-36.066%
2026-06-02	1.6400	1.6900	1.4200	1.5200	-18.717%	173	19,564	-48.684%
2026-06-01	1.6200	1.9000	1.4400	1.8700	+17.610%	612	19,530	-58.289%
2026-05-29	1.5000	1.8500	1.4500	1.5900	+26.190%	1,261	19,560	-50.943%
2026-05-28	1.0200	1.3200	0.9900	1.2600	+21.154%	374	19,694	-38.095%
2026-05-27	1.0600	1.1900	1.0400	1.0400	0.000%	3,449	19,834	-25.000%
2026-05-26	1.1500	1.1500	0.9900	1.0400	+15.556%	401	17,920	-25.000%
2026-05-22	0.9300	0.9500	0.8400	0.9000	-1.099%	363	18,105	-13.333%
2026-05-21	0.9400	0.9500	0.8500	0.9100	0.000%	108	17,895	-14.286%
2026-05-20	0.9000	0.9500	0.8800	0.9100	+1.111%	252	17,895	-14.286%
2026-05-19	1.0300	1.0300	0.8300	0.9000	-4.255%	491	17,864	-13.333%
2026-05-18	0.9700	1.0800	0.8800	0.9400	-3.093%	741	17,864	-17.021%
2026-05-15	1.0000	1.0500	0.9300	0.9700	-7.619%	298	17,864	-19.588%
2026-05-14	0.9400	1.0500	0.9000	1.0500	+14.130%	324	17,946	-25.714%
2026-05-13	1.0100	1.0100	0.9100	0.9200	-7.071%	660	17,990	-15.217%
2026-05-12	1.0400	1.0700	0.9300	0.9900	-6.604%	378	17,990	-21.212%
2026-05-11	0.9300	1.0700	0.9300	1.0600	+12.766%	833	17,990	-26.415%
2026-05-08	0.9300	0.9400	0.8800	0.9400	-2.083%	443	18,021	-17.021%
2026-05-07	1.0200	1.0400	0.9300	0.9600	-5.882%	418	17,694	-18.750%
2026-05-06	0.9600	1.0800	0.9600	1.0200	+5.155%	549	17,689	-23.529%
2026-05-05	1.0300	1.0500	0.9700	0.9700	-8.491%	304	17,552	-19.588%
2026-05-04	1.0900	1.1600	1.0400	1.0600	-2.752%	160	17,421	-26.415%
2026-05-01	1.0500	1.2200	0.9800	1.0900	+3.810%	388	17,265	-28.440%
2026-04-30	1.0600	1.1000	0.9500	1.0500	+5.000%	589	17,265	-25.714%
2026-04-29	1.1100	1.3000	1.0000	1.0000	-45.946%	3,849	16,949	-22.000%
2026-04-28	1.8600	1.9800	1.8400	1.8500	-5.128%	82	16,671	-57.838%
2026-04-27	1.9200	2.1000	1.9100	1.9500	+4.839%	166	16,687	-60.000%
2026-04-24	1.8300	1.8600	1.7500	1.8600	+3.333%	181	16,702	-58.065%
2026-04-23	1.9400	1.9400	1.6800	1.8000	-10.891%	389	16,627	-56.667%
2026-04-22	2.1400	2.1400	1.9800	2.0200	+5.208%	99	16,609	-61.386%
2026-04-21	2.2800	2.3000	1.9200	1.9200	-13.901%	358	16,571	-59.375%
2026-04-20	2.2000	2.2500	2.1000	2.2300	+2.294%	206	16,571	-65.022%
2026-04-17	2.3000	2.5400	2.1600	2.1800	+3.318%	447	16,527	-64.220%
2026-04-16	2.3000	2.3100	1.9300	2.1100	+4.455%	449	16,546	-63.033%
2026-04-15	1.7000	2.0200	1.7000	2.0200	+23.926%	804	16,409	-61.386%
2026-04-14	1.4500	1.6600	1.3100	1.6300	+24.427%	439	16,463	-52.147%
2026-04-13	1.1100	1.3100	1.0200	1.3100	+13.913%	199	16,343	-40.458%
2026-04-10	1.0100	1.1900	1.0100	1.1500	-1.709%	115	16,288	-32.174%
2026-04-09	1.0300	1.1800	1.0300	1.1700	-1.681%	303	16,240	-33.333%
2026-04-08	1.4600	1.5000	1.1400	1.1900	+6.250%	1,314	16,272	-34.454%
2026-04-07	1.1700	1.3600	1.1200	1.1200	-7.438%	72	15,785	-30.357%
2026-04-06	1.1800	1.2400	1.1700	1.2100	+7.080%	222	15,735	-35.537%
2026-04-02	0.9800	1.1300	0.9300	1.1300	+2.727%	214	15,648	-30.973%
2026-04-01	1.2000	1.2000	1.0200	1.1000	-5.172%	180	15,648	-29.091%
2026-03-31	1.0800	1.2100	1.0600	1.1600	+12.621%	262	15,650	-32.759%
2026-03-30	1.1300	1.1800	1.0000	1.0300	-9.649%	354	15,602	-24.272%
2026-03-27	1.1600	1.2500	1.0800	1.1400	-7.317%	392	15,576	-31.579%
2026-03-26	1.3000	1.3600	1.2000	1.2300	-9.559%	332	15,623	-36.585%
2026-03-25	1.5500	1.6000	1.3300	1.3600	-6.849%	127	15,505	-42.647%
2026-03-24	1.5800	1.5800	1.4100	1.4600	-6.410%	189	15,478	-46.575%
2026-03-23	1.5800	1.6400	1.5000	1.5600	-2.500%	665	15,501	-50.000%
2026-03-20	1.6000	1.7200	1.4900	1.6000	-1.840%	157	15,695	-51.250%
2026-03-19	1.5700	1.6400	1.5000	1.6300	-4.118%	722	15,657	-52.147%
2026-03-18	1.8800	1.9200	1.7000	1.7000	-3.955%	223	15,640	-54.118%
2026-03-17	1.9700	2.0300	1.5000	1.7700	-5.851%	943	15,548	-55.932%
2026-03-16	2.0000	2.0000	1.8000	1.8800	-3.590%	330	15,953	-58.511%
2026-03-13	2.1000	2.1000	1.8800	1.9500	-1.515%	281	16,016	-60.000%
2026-03-12	2.2300	2.2500	1.9600	1.9800	-7.907%	2,328	16,067	-60.606%
2026-03-11	2.2400	2.2500	2.0900	2.1500	-2.273%	1,580	17,102	-63.721%
2026-03-10	2.4200	2.4200	2.2000	2.2000	-7.950%	101	17,691	-64.545%
2026-03-09	2.3700	2.3900	2.1100	2.3900	-6.641%	325	17,696	-67.364%
2026-03-06	2.3200	2.6700	2.3200	2.5600	+1.186%	82	18,072	-69.531%
2026-03-05	2.2800	2.6500	2.2300	2.5300	+7.203%	941	18,034	-69.170%
2026-03-04	2.5300	2.5300	2.3200	2.3600	+1.288%	1,902	17,958	-66.949%
2026-03-03	2.2300	2.5300	2.0800	2.3300	+3.556%	384	17,397	-66.524%
2026-03-02	2.0000	2.2500	1.9400	2.2500	+7.143%	804	17,335	-65.333%
2026-02-27	2.4900	2.4900	2.0000	2.1000	-16.000%	707	16,966	-62.857%
2026-02-26	2.5500	2.6800	2.4400	2.5000	-4.943%	1,150	16,924	-68.800%
2026-02-25	2.6600	2.7500	2.5200	2.6300	+10.504%	573	17,898	-70.342%
2026-02-24	2.3300	2.4100	2.2500	2.3800	+2.146%	273	17,898	-67.227%
2026-02-23	2.4000	2.4400	2.0600	2.3300	-6.800%	908	17,936	-66.524%
2026-02-20	2.5500	2.7400	2.3200	2.5000	-4.580%	1,298	17,425	-68.800%
2026-02-19	2.6500	2.7000	2.4600	2.6200	-4.029%	771	17,338	-70.229%
2026-02-18	2.6200	2.9500	2.6200	2.7300	+0.368%	137	17,318	-71.429%
2026-02-17	2.7700	2.9200	2.6000	2.7200	-4.561%	232	17,250	-71.324%
2026-02-13	2.8500	2.9900	2.7500	2.8500	+4.015%	180	17,142	-72.632%
2026-02-12	2.0500	3.3300	2.0500	2.7400	-13.836%	559	17,142	-71.533%
2026-02-11	3.4000	3.4000	3.0000	3.1800	-6.471%	358	17,106	-75.472%
2026-02-10	3.5500	3.8600	3.4000	3.4000	-4.225%	259	17,131	-77.059%
2026-02-09	3.5000	3.7000	3.4000	3.5500	+4.412%	248	17,227	-78.028%
2026-02-06	3.0500	3.6000	3.0500	3.4000	+23.188%	372	17,255	-77.059%
2026-02-05	3.0500	3.1000	2.7000	2.7600	-16.364%	1,352	17,236	-71.739%
2026-02-04	3.7500	3.7500	3.0600	3.3000	-12.929%	897	17,913	-76.364%
2026-02-03	4.3000	4.6000	3.4900	3.7900	-3.807%	1,367	18,232	-79.420%
2026-02-02	4.2500	4.2500	3.8000	3.9400	-10.455%	2,208	17,736	-80.203%
2026-01-30	5.5500	5.6200	4.1000	4.4000	-17.757%	3,686	17,996	-82.273%
2026-01-29	5.7000	5.7100	5.1000	5.3500	-1.654%	492	17,471	-85.421%
2026-01-28	6.0500	6.1300	5.4000	5.4400	-8.571%	486	17,248	-85.662%
2026-01-27	6.3000	6.3000	5.8000	5.9500	-3.252%	153	17,207	-86.891%
2026-01-26	6.3000	6.5000	6.1000	6.1500	0.000%	326	17,149	-87.317%
2026-01-23	6.3500	6.4500	6.0900	6.1500	-3.906%	481	17,030	-87.317%
2026-01-22	6.5000	6.5500	6.3000	6.4000	+5.785%	192	16,846	-87.813%
2026-01-21	6.2500	6.4500	5.7800	6.0500	-1.626%	2,992	16,933	-87.107%
2026-01-20	6.2500	6.7300	5.9500	6.1500	-5.819%	439	16,930	-87.317%
2026-01-16	6.8700	6.9500	6.4000	6.5300	-5.362%	281	16,674	-88.055%
2026-01-15	7.1000	7.4500	6.6500	6.9000	-1.004%	219	16,674	-88.696%
2026-01-14	7.1000	7.1000	6.6000	6.9700	-1.969%	265	16,689	-88.809%
2026-01-13	7.1500	7.3000	6.7500	7.1100	+1.571%	886	16,654	-89.030%
2026-01-12	7.4000	7.4000	6.7000	7.0000	-5.787%	645	16,660	-88.857%
2026-01-09	7.7200	8.1400	7.3700	7.4300	-2.876%	225	16,483	-89.502%
2026-01-08	7.2500	7.8500	7.0400	7.6500	+4.795%	723	16,432	-89.804%
2026-01-07	7.2400	7.4000	7.0000	7.3000	0.000%	327	16,646	-89.315%
2026-01-06	8.5600	8.5600	6.8000	7.3000	-14.118%	1,542	16,529	-89.315%
2026-01-05	7.7500	9.1000	7.6800	8.5000	+13.333%	1,218	16,235	-90.824%
2026-01-02	6.6700	7.5500	6.3800	7.5000	+13.636%	328	16,685	-89.600%
2025-12-31	6.8200	6.9000	6.5500	6.6000	-4.209%	417	16,367	-88.182%
2025-12-30	7.1500	7.2400	6.8700	6.8900	-2.958%	151	16,367	-88.679%
2025-12-29	7.2000	7.5000	7.0500	7.1000	-3.005%	114	16,402	-89.014%
2025-12-26	7.6500	7.6800	7.3200	7.3200	-3.684%	145	16,385	-89.344%
2025-12-24	7.5000	7.6500	7.4500	7.6000	+1.064%	158	16,518	-89.737%
2025-12-23	7.5000	7.6500	7.4000	7.5200	-0.397%	334	16,518	-89.628%
2025-12-22	7.9200	7.9200	7.5500	7.5500	-1.948%	267	16,500	-89.669%
2025-12-19	7.2000	7.8000	7.1400	7.7000	+8.451%	162	16,312	-89.870%
2025-12-18	7.1500	7.4600	7.1000	7.1000	+6.767%	137	16,281	-89.014%
2025-12-17	7.5100	7.5100	6.6400	6.6500	-11.687%	297	16,303	-88.271%
2025-12-16	7.4900	7.6400	7.2000	7.5300	+5.315%	199	16,344	-89.641%
2025-12-15	8.1500	8.1500	7.1000	7.1500	-12.485%	357	16,273	-89.091%
2025-12-12	8.2400	8.2500	7.4600	8.1700	+0.864%	385	16,250	-90.453%
2025-12-11	7.8500	8.2500	7.7500	8.1000	-1.340%	426	16,230	-90.370%
2025-12-10	8.0000	8.5500	7.8400	8.2100	+5.935%	806	15,953	-90.499%
2025-12-09	8.5000	8.5000	7.7500	7.7500	-11.124%	319	15,639	-89.935%
2025-12-08	8.9500	8.9500	8.3200	8.7200	-2.787%	268	15,557	-91.055%
2025-12-05	8.6000	9.2500	8.3800	8.9700	-11.713%	1,164	15,424	-91.304%
2025-12-04	9.7300	10.2000	9.3800	10.1600	+3.885%	276	14,687	-92.323%
2025-12-03	10.0000	10.3500	9.7000	9.7800	-3.645%	146	14,688	-92.025%
2025-12-02	10.1900	10.8000	10.0000	10.1500	+3.677%	165	14,642	-92.315%
2025-12-01	9.7000	10.3000	9.7000	9.7900	-4.951%	225	14,710	-92.033%
2025-11-28	9.5500	10.3000	9.5500	10.3000	+7.853%	195	14,610	-92.427%
2025-11-26	9.8000	10.0000	9.4200	9.5500	+0.526%	90	14,725	-91.832%
2025-11-25	8.6000	9.5800	8.5200	9.5000	+6.742%	349	14,725	-91.789%
2025-11-24	8.0200	8.9000	7.8300	8.9000	+15.584%	357	14,438	-91.236%
2025-11-21	7.4500	7.7500	6.6300	7.7000	+1.316%	195	14,464	-89.870%
2025-11-20	9.2000	9.8000	7.5000	7.6000	-10.588%	556	14,407	-89.737%
2025-11-19	8.4500	8.8000	8.0000	8.5000	+1.190%	627	14,514	-90.824%
2025-11-18	8.6500	9.0000	8.1500	8.4000	-4.762%	1,248	14,505	-90.714%
2025-11-17	9.5600	9.6000	8.6500	8.8200	-7.158%	519	13,888	-91.156%
2025-11-14	8.8000	10.5500	8.7000	9.5000	-5.000%	902	13,489	-91.789%
2025-11-13	12.0000	12.6500	9.6500	10.0000	-19.679%	576	12,881	-92.200%
2025-11-12	11.5000	12.6100	11.3500	12.4500	+11.062%	272	12,549	-93.735%
2025-11-11	10.7000	11.3500	10.6000	11.2100	+1.356%	190	12,649	-93.042%
2025-11-10	9.9000	11.3500	9.9000	11.0600	+15.208%	654	12,692	-92.948%
2025-11-07	8.4500	9.6000	7.7500	9.6000	+9.091%	474	13,113	-91.875%
2025-11-06	11.2000	11.2000	8.8000	8.8000	-17.757%	1,611	13,047	-91.136%
2025-11-05	10.4200	10.9000	10.0500	10.7000	+2.002%	143	12,833	-92.710%
2025-11-04	10.0500	11.1200	9.9500	10.4900	-4.636%	374	12,762	-92.564%
2025-11-03	10.4500	11.2500	10.2000	11.0000	+5.566%	355	12,856	-92.909%
2025-10-31	10.4500	10.8000	9.5000	10.4200	+3.682%	422	12,856	-92.514%
2025-10-30	11.1200	11.2000	9.8500	10.0500	-11.842%	243	12,723	-92.239%
2025-10-29	11.6500	12.3500	10.9000	11.4000	-2.564%	210	12,648	-93.158%
2025-10-28	11.3000	11.9000	9.5500	11.7000	+9.244%	1,016	12,624	-93.333%
2025-10-27	10.3000	10.8000	10.1500	10.7100	+7.638%	646	12,340	-92.717%
2025-10-24	10.0000	10.5500	9.8100	9.9500	+6.417%	255	12,340	-92.161%
2025-10-23	8.9500	9.6800	8.8500	9.3500	+5.650%	323	12,298	-91.658%
2025-10-22	9.7000	10.0000	8.4000	8.8500	-9.694%	921	12,381	-91.186%
2025-10-21	9.7500	9.9500	9.3500	9.8000	+1.871%	193	11,901	-92.041%
2025-10-20	9.0500	9.8000	8.7900	9.6200	+15.210%	623	11,881	-91.892%
2025-10-17	8.5000	9.3000	8.1600	8.3500	-2.339%	170	11,737	-90.659%
2025-10-16	9.2500	9.4500	8.2000	8.5500	-8.065%	308	11,676	-90.877%
2025-10-15	9.3500	9.9500	8.8000	9.3000	+2.762%	221	11,428	-91.613%
2025-10-14	8.4000	9.4000	7.8500	9.0500	+2.841%	442	11,329	-91.381%
2025-10-13	8.9000	9.0000	8.4000	8.8000	+6.667%	800	11,164	-91.136%
2025-10-10	9.6500	10.5100	8.2100	8.2500	-14.063%	1,228	10,846	-90.545%
2025-10-09	9.2000	9.8000	9.0500	9.6000	+3.226%	465	10,392	-91.875%
2025-10-08	9.6000	9.7500	8.9800	9.3000	+1.087%	513	10,395	-91.613%
2025-10-07	8.5000	9.6500	8.2400	9.2000	+15.000%	1,168	10,469	-91.522%
2025-10-06	7.4000	8.4000	7.1400	8.0000	+13.960%	988	10,469	-90.250%
2025-10-03	7.6000	7.6000	6.8700	7.0200	-6.400%	990	10,074	-88.889%
2025-10-02	7.7000	7.7000	7.2500	7.5000	+2.180%	702	10,009	-89.600%
2025-10-01	8.0000	8.3500	7.3200	7.3400	-4.052%	876	9,775	-89.373%
2025-09-30	8.5000	8.5000	7.2600	7.6500	-11.047%	2,009	9,365	-89.804%
2025-09-29	9.5500	9.5500	8.2500	8.6000	-2.050%	683	8,726	-90.930%
2025-09-26	9.0500	9.0500	8.6000	8.7800	-2.009%	99	9,079	-91.116%
2025-09-25	8.7500	9.3500	8.1500	8.9600	-3.135%	191	9,012	-91.295%
2025-09-24	9.9500	9.9500	9.2000	9.2500	-4.639%	719	8,928	-91.568%
2025-09-23	10.4000	10.4500	9.5500	9.7000	-5.366%	158	8,652	-91.959%
2025-09-22	9.8000	10.5800	9.5500	10.2500	+3.640%	330	8,621	-92.390%
2025-09-19	8.8600	9.9500	8.8600	9.8900	+12.642%	858	8,664	-92.113%
2025-09-18	8.4000	9.1500	8.1500	8.7800	+7.730%	609	8,346	-91.116%
2025-09-17	8.2000	8.3000	7.6100	8.1500	-1.212%	987	8,374	-90.429%
2025-09-16	8.6000	8.6000	7.8400	8.2500	-2.941%	538	8,201	-90.545%
2025-09-15	8.0000	8.5800	8.0000	8.5000	+11.111%	710	8,138	-90.824%
2025-09-12	7.3500	7.7000	7.2100	7.6500	+4.082%	221	8,144	-89.804%
2025-09-11	7.1000	7.7000	7.1000	7.3500	+5.000%	131	7,990	-89.388%
2025-09-10	7.4400	7.8500	6.8900	7.0000	-4.891%	131	7,931	-88.857%
2025-09-09	7.3500	7.4100	7.0700	7.3600	+0.136%	858	7,898	-89.402%
2025-09-08	7.4000	7.4500	6.8500	7.3500	+5.755%	139	7,090	-89.388%
2025-09-05	7.2500	7.3300	6.3600	6.9500	-2.113%	51	7,087	-88.777%
2025-09-04	6.5300	7.1500	6.3600	7.1000	+8.563%	95	7,095	-89.014%
2025-09-03	6.6500	6.7300	6.5400	6.5400	-3.824%	21	7,117	-88.073%
2025-09-02	6.5500	7.1500	6.5500	6.8000	-6.207%	194	7,125	-88.529%
2025-08-29	7.6600	7.8000	7.1800	7.2500	-3.974%	60	7,142	-89.241%
2025-08-28	7.2500	7.8000	7.1200	7.5500	+8.633%	333	7,142	-89.669%
2025-08-27	7.2800	7.2800	6.8600	6.9500	-6.334%	249	7,353	-88.777%
2025-08-26	7.8500	8.0900	7.3800	7.4200	-6.076%	986	7,179	-89.488%
2025-08-25	6.9500	8.0000	6.8500	7.9000	+14.493%	651	7,370	-90.127%
2025-08-22	5.7000	7.0000	5.7000	6.9000	+21.053%	224	7,491	-88.696%
2025-08-21	5.3500	5.7100	5.3500	5.7000	+13.546%	9	7,494	-86.316%
2025-08-20	5.0500	5.3000	4.5000	5.0200	-6.168%	686	7,486	-84.462%
2025-08-19	6.1500	6.5000	5.3000	5.3500	-12.724%	243	7,061	-85.421%
2025-08-18	5.9000	6.2000	5.8000	6.1300	+3.898%	36	7,108	-87.276%
2025-08-15	5.6000	6.0000	5.3500	5.9000	+4.425%	127	7,104	-86.780%
2025-08-14	5.8000	5.8000	5.3800	5.6500	+1.802%	29	7,117	-86.195%
2025-08-13	5.9300	5.9700	5.4700	5.5500	-2.632%	77	7,120	-85.946%
2025-08-12	5.4000	5.7500	5.2000	5.7000	+11.765%	240	7,128	-86.316%
2025-08-11	4.8500	5.3600	4.7000	5.1000	+5.155%	119	7,094	-84.706%
2025-08-08	4.8500	5.0500	4.7500	4.8500	+1.677%	283	7,116	-83.918%
2025-08-07	4.8700	5.0000	4.7000	4.7700	+4.835%	69	7,376	-83.648%
2025-08-06	4.4000	4.5700	4.4000	4.5500	-1.940%	53	7,359	-82.857%
2025-08-05	4.7900	4.9200	4.5000	4.6400	+0.870%	81	7,337	-83.190%
2025-08-04	4.3400	4.6000	4.3400	4.6000	+2.222%	131	7,315	-83.043%
2025-08-01	4.7000	4.8400	4.3000	4.5000	-17.431%	525	7,292	-82.667%
2025-07-31	5.5300	5.9000	5.4000	5.4500	+15.957%	151	7,246	-85.688%
2025-07-30	4.8000	4.8300	4.1000	4.7000	-8.738%	184	7,232	-83.404%
2025-07-29	5.3500	6.4000	5.1500	5.1500	+18.938%	684	7,204	-84.854%
2025-07-28	4.6500	4.6500	4.2500	4.3300	-5.459%	98	7,506	-81.986%
2025-07-25	4.7500	4.7500	4.5500	4.5800	-0.435%	362	7,513	-82.969%
2025-07-24	4.9000	4.9000	4.6000	4.6000	-1.288%	38	7,386	-83.043%
2025-07-23	3.9000	4.6600	3.9000	4.6600	+7.126%	28	7,417	-83.262%
2025-07-22	3.3500	4.4000	3.3500	4.3500	-4.605%	29	7,423	-82.069%
2025-07-21	4.8000	4.8000	4.5600	4.5600	-5.979%	52	7,415	-82.895%
2025-07-18	5.0000	5.3500	4.7500	4.8500	-6.190%	101	7,418	-83.918%
2025-07-17	4.8400	5.1700	4.7500	5.1700	+10.000%	95	7,481	-84.913%
2025-07-16	4.4000	4.7000	4.4000	4.7000	+5.618%	86	7,490	-83.404%
2025-07-15	4.7200	4.8300	4.4500	4.4500	-5.720%	121	7,490	-82.472%
2025-07-14	4.5500	4.7200	4.5000	4.7200	+0.426%	84	7,502	-83.475%
2025-07-11	4.9000	5.1000	4.7000	4.7000	+2.620%	757	7,526	-83.404%
2025-07-10	4.3800	4.7500	4.1500	4.5800	+11.707%	268	7,518	-82.969%
2025-07-09	4.2000	4.2000	3.9000	4.1000	+1.235%	107	7,579	-80.976%
2025-07-08	3.8500	4.5500	3.8500	4.0500	+10.959%	837	7,574	-80.741%
2025-07-07	3.6500	3.6500	3.4300	3.6500	+11.621%	211	7,590	-78.630%
2025-07-03	3.1400	3.2700	3.1000	3.2700	+7.213%	89	7,544	-76.147%
2025-07-02	2.8600	3.1000	2.8600	3.0500	+10.909%	151	7,544	-74.426%
2025-07-01	3.1500	3.1500	2.7500	2.7500	-10.423%	197	7,659	-71.636%
2025-06-30	2.7300	3.4800	2.7300	3.0700	+20.866%	906	7,655	-74.593%
2025-06-27	2.5100	2.7000	2.4800	2.5400	+10.917%	761	7,946	-69.291%
2025-06-26	2.1200	2.3200	2.1200	2.2900	+10.628%	290	7,831	-65.939%
2025-06-25	2.1000	2.1800	2.0300	2.0700	+0.976%	152	8,008	-62.319%
2025-06-24	2.0500	2.0600	1.9000	2.0500	+7.895%	42	7,983	-61.951%
2025-06-23	1.8000	1.9000	1.8000	1.9000	+1.604%	30	7,981	-58.947%
2025-06-20	2.0000	2.0000	1.8000	1.8700	-4.592%	474	7,964	-58.289%
2025-06-18	1.8000	1.9700	1.7700	1.9600	+18.072%	47	7,773	-60.204%
2025-06-17	1.7400	1.7400	1.6200	1.6600	-6.742%	13	7,773	-53.012%
2025-06-16	1.6900	1.7900	1.6700	1.7800	+17.881%	23	7,768	-56.180%
2025-06-13	1.5800	1.6400	1.5100	1.5100	-16.575%	287	7,784	-48.344%
2025-06-12	1.7700	1.9000	1.7500	1.8100	-1.630%	24	7,797	-56.906%
2025-06-11	1.7900	1.8400	1.7300	1.8400	+16.456%	44	7,793	-57.609%
2025-06-10	1.5800	1.6000	1.5100	1.5800	+2.597%	18	7,788	-50.633%
2025-06-09	1.6000	1.6000	1.5000	1.5400	-5.521%	138	7,782	-49.351%
2025-06-06	1.6900	1.6900	1.6300	1.6300	+8.667%	100	7,706	-52.147%
2025-06-05	1.5500	1.6500	1.5000	1.5000	+15.385%	28	7,695	-48.000%
2025-06-04	1.3600	1.3800	1.2900	1.3000	-10.345%	158	7,675	-40.000%
2025-06-03	1.4300	1.4500	1.4300	1.4500	+1.399%	153	7,675	-46.207%
2025-06-02	1.3300	1.4300	1.3300	1.4300	+8.333%	10	7,534	-45.455%
2025-05-30	1.2700	1.3500	1.0700	1.3200	-2.222%	152	7,529	-40.909%
2025-05-29	1.3900	1.3900	1.3500	1.3500	0.000%	38	7,565	-42.222%
2025-05-28	1.3900	1.3900	1.3500	1.3500	-6.250%	2	7,550	-42.222%
2025-05-27	1.4200	1.4400	1.3800	1.4400	+6.667%	126	7,549	-45.833%
2025-05-23	1.3100	1.3600	1.3000	1.3500	-1.460%	38	7,584	-42.222%
2025-05-22	1.3100	1.3700	1.3100	1.3700	+7.874%	32	7,584	-43.066%
2025-05-21	1.3700	1.4200	1.2700	1.2700	-9.286%	45	7,579	-38.583%
2025-05-20	1.4800	1.4800	1.4000	1.4000	-9.091%	109	7,572	-44.286%
2025-05-19	1.5800	1.5800	1.5400	1.5400	-7.784%	22	7,638	-49.351%
2025-05-16	1.5800	1.6700	1.5800	1.6700	+9.868%	284	7,618	-53.293%
2025-05-15	1.5800	1.5900	1.4400	1.5200	-10.588%	77	7,657	-48.684%
2025-05-14	1.8000	1.8500	1.6800	1.7000	-2.857%	40	7,624	-54.118%
2025-05-13	1.7500	1.7600	1.7000	1.7500	+6.707%	20	7,625	-55.429%
2025-05-12	1.6500	1.7400	1.6000	1.6400	+16.312%	16	7,611	-52.439%
2025-05-09	1.6000	1.6000	1.4000	1.4100	-9.615%	40	7,613	-44.681%
2025-05-08	1.4700	1.6000	1.4700	1.5600	+11.429%	16	7,603	-50.000%
2025-05-07	1.4200	1.5600	1.4000	1.4000	-5.405%	16	7,596	-44.286%
2025-05-06	1.4300	1.4800	1.4000	1.4800	-3.896%	14	7,595	-47.297%
2025-05-05	1.4700	1.5400	1.4300	1.5400	+6.207%	130	7,596	-49.351%
2025-05-02	1.4400	1.5000	1.4000	1.4500	+1.399%	26	7,595	-46.207%
2025-05-01	1.5000	1.5200	1.4200	1.4300	+0.704%	145	7,589	-45.455%
2025-04-30	1.5500	1.5500	1.3600	1.4200	-16.959%	150	7,595	-45.070%
2025-04-29	2.1300	2.1700	1.7000	1.7100	-5.000%	134	7,475	-54.386%
2025-04-28	1.7000	1.8000	1.6600	1.8000	+6.509%	56	7,550	-56.667%
2025-04-25	1.7600	1.7600	1.6600	1.6900	+11.921%	32	7,546	-53.846%
2025-04-24	1.4300	1.5700	1.4300	1.5100	+9.420%	23	7,546	-48.344%
2025-04-23	1.4200	1.5200	1.3400	1.3800	+15.000%	86	7,543	-43.478%
2025-04-22	1.1700	1.2500	1.1700	1.2000	+9.091%	27	7,552	-35.000%
2025-04-21	1.0800	1.1200	1.0200	1.1000	-10.569%	172	7,560	-29.091%
2025-04-17	1.0600	1.2300	1.0600	1.2300	+17.143%	4	7,551	-36.585%
2025-04-16	1.0600	1.0800	1.0000	1.0500	-4.545%	18	7,551	-25.714%
2025-04-15	1.1200	1.1200	1.0700	1.1000	+1.852%	12	7,551	-29.091%
2025-04-14	1.2000	1.2000	1.0500	1.0800	-6.897%	127	7,547	-27.778%
2025-04-11	1.2400	1.2500	1.0000	1.1600	+2.655%	196	7,440	-32.759%
2025-04-10	1.1100	1.2000	1.0600	1.1300	-5.833%	522	7,480	-30.973%
2025-04-09	0.9600	1.2900	0.8900	1.2000	+37.931%	1,094	7,471	-35.000%
2025-04-08	1.0100	1.0500	0.8500	0.8700	-13.000%	1,125	7,500	-10.345%
2025-04-07	0.7400	1.0000	0.6500	1.0000	+12.360%	173	7,465	-22.000%
2025-04-04	0.9700	1.0400	0.8300	0.8900	-19.820%	602	7,444	-12.360%
2025-04-03	1.2300	1.5500	1.1100	1.1100	-28.846%	188	7,397	-29.730%
2025-04-02	1.4700	1.5800	1.4700	1.5600	+5.405%	46	7,395	-50.000%
2025-04-01	1.3600	1.5200	1.3400	1.4800	+7.246%	326	7,395	-47.297%
2025-03-31	1.3500	1.3900	1.2800	1.3800	-2.128%	270	7,670	-43.478%
2025-03-28	1.4700	1.4700	1.4000	1.4100	-6.623%	60	7,699	-44.681%
2025-03-27	1.5900	1.6400	1.5100	1.5100	-12.717%	100	7,696	-48.344%
2025-03-26	1.9300	1.9300	1.7300	1.7300	-11.282%	18	7,656	-54.913%
2025-03-25	1.9500	1.9500	1.9000	1.9500	0.000%	11	7,659	-60.000%
2025-03-24	1.8300	1.9800	1.8300	1.9500	+10.795%	50	7,657	-60.000%
2025-03-21	1.7000	1.8100	1.7000	1.7600	+2.326%	52	7,628	-55.682%
2025-03-20	1.7800	1.8300	1.6700	1.7200	-4.972%	48	7,621	-54.651%
2025-03-19	1.7100	1.8500	1.6500	1.8100	+14.557%	57	7,598	-56.906%
2025-03-18	1.5500	1.5800	1.5100	1.5800	-7.059%	31	7,558	-50.633%
2025-03-17	1.6400	1.7000	1.5900	1.7000	+5.590%	87	7,546	-54.118%
2025-03-14	1.6300	1.6600	1.6100	1.6100	+9.524%	100	7,555	-51.553%
2025-03-13	1.5500	1.6400	1.4700	1.4700	-14.035%	24	7,518	-46.939%
2025-03-12	1.7200	1.7200	1.5500	1.7100	+10.323%	57	7,518	-54.386%
2025-03-11	1.5200	1.5500	1.3800	1.5500	+7.639%	224	7,519	-49.677%
2025-03-10	1.9000	1.9000	1.4000	1.4400	-24.211%	599	7,434	-45.833%
2025-03-07	1.6900	1.9000	1.6100	1.9000	-1.554%	556	7,640	-58.947%
2025-03-06	2.0500	2.0500	1.8600	1.9300	-9.813%	64	7,538	-59.585%
2025-03-05	2.0200	2.1900	2.0200	2.1400	+1.905%	45	7,553	-63.551%
2025-03-04	2.0000	2.2100	1.7800	2.1000	-2.778%	168	7,561	-62.857%

.dark-mode .qz1Gcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qz1Gcy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C27SOFI Jan 15 2027 27.00 Call (SOFI270115C00027000)option OPRA

SOFI20270115C27
SOFI Jan 15 2027 27.00 Call (SOFI270115C00027000)
option OPRA