Dark

SOFI20270115C3
SOFI Jan 15 2027 3.00 Call (SOFI270115C00003000)
option OPRA

EOD

Jul 9, 2026

15.57-1.456%(-0.23)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	15.6100	15.6500	15.5500	15.5700	-1.456%	16	5,123	0.000%
2026-07-01	15.9000	15.9000	15.8000	15.8000	+8.966%	4	5,126	-1.456%
2026-06-29	14.5000	14.5000	14.5000	14.5000	-0.753%	1	5,127	+7.379%
2026-06-25	14.8000	14.8000	14.6100	14.6100	-0.612%	2	5,128	+6.571%
2026-06-23	14.3500	14.7000	14.0000	14.7000	+2.083%	12	5,130	+5.918%
2026-06-22	14.2000	14.4000	14.2000	14.4000	+1.053%	2	5,138	+8.125%
2026-06-18	14.2500	14.2500	14.2500	14.2500	+0.352%	1	5,140	+9.263%
2026-06-17	15.2000	15.6500	14.2000	14.2000	-5.333%	9	5,140	+9.648%
2026-06-16	14.3500	15.0000	14.3000	15.0000	+4.530%	32	5,140	+3.800%
2026-06-15	13.8000	14.4500	13.8000	14.3500	+3.610%	15	5,139	+8.502%
2026-06-12	13.3000	13.8500	13.3000	13.8500	+4.135%	6	5,139	+12.419%
2026-06-11	12.9200	13.3000	12.7500	13.3000	+0.377%	26	5,139	+17.068%
2026-06-10	13.7000	13.7000	13.2000	13.2500	-2.574%	3	5,141	+17.509%
2026-06-09	13.8000	14.0000	13.0500	13.6000	+0.741%	29	5,142	+14.485%
2026-06-08	13.5000	13.9500	13.5000	13.5000	+3.053%	7	5,144	+15.333%
2026-06-05	13.0500	13.1000	13.0500	13.1000	-7.746%	2	5,146	+18.855%
2026-06-04	14.2800	14.3000	14.0500	14.2000	+2.899%	38	5,146	+9.648%
2026-06-03	13.9000	14.0500	13.7000	13.8000	-10.098%	10	5,150	+12.826%
2026-06-02	15.4000	15.4000	14.9000	15.3500	-2.540%	17	5,152	+1.433%
2026-06-01	15.1300	15.7500	15.0000	15.7500	+3.618%	21	5,152	-1.143%
2026-05-29	15.2000	15.4900	15.2000	15.2000	+7.042%	12	5,155	+2.434%
2026-05-28	13.5000	14.2000	13.5000	14.2000	+6.367%	7	5,155	+9.648%
2026-05-27	13.6600	13.6600	13.3500	13.3500	+0.603%	502	5,160	+16.629%
2026-05-26	13.7000	13.7000	13.0000	13.2700	+4.324%	5	5,161	+17.332%
2026-05-22	12.7200	12.7200	12.7200	12.7200	-1.089%	1	5,164	+22.406%
2026-05-21	12.5500	12.8600	12.5500	12.8600	+0.078%	11	5,163	+21.073%
2026-05-20	12.8000	12.8500	12.7500	12.8500	+0.784%	10	5,163	+21.167%
2026-05-18	12.7500	12.7500	12.7500	12.7500	-1.009%	1	5,166	+22.118%
2026-05-15	12.6000	12.8800	12.6000	12.8800	-0.541%	13	5,166	+20.885%
2026-05-14	12.1500	12.9500	12.1500	12.9500	+3.023%	6	5,171	+20.232%
2026-05-13	12.8000	12.8000	12.5700	12.5700	-1.950%	5	5,177	+23.866%
2026-05-12	13.0000	13.0000	12.8000	12.8200	-3.970%	5	5,177	+21.451%
2026-05-11	13.1500	13.3500	13.1000	13.3500	+2.692%	25	5,177	+16.629%
2026-05-08	12.9100	13.1500	12.7500	13.0000	-3.704%	26	5,192	+19.769%
2026-05-07	13.5000	13.5000	13.5000	13.5000	0.000%	7	5,189	+15.333%
2026-05-06	13.0400	13.5000	13.0400	13.5000	+1.504%	31	5,199	+15.333%
2026-05-05	12.5000	13.3000	12.5000	13.3000	-1.481%	8	5,218	+17.068%
2026-05-04	13.8000	13.8000	13.5000	13.5000	-1.244%	8	5,218	+15.333%
2026-05-01	13.3500	13.8000	13.3500	13.6700	+3.170%	3	5,217	+13.899%
2026-04-30	12.7500	13.5500	12.7500	13.2500	+1.923%	14	5,217	+17.509%
2026-04-29	13.5000	13.5000	12.9800	13.0000	-18.239%	17	5,217	+19.769%
2026-04-27	16.2500	16.2500	15.8200	15.9000	+2.581%	11	5,202	-2.075%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-6.627%	2	5,204	+0.452%
2026-04-21	16.6000	16.6000	16.6000	16.6000	-1.190%	1	5,204	-6.205%
2026-04-17	16.6000	16.8000	16.6000	16.8000	+4.608%	2	5,204	-7.321%
2026-04-16	16.1500	16.2000	16.0600	16.0600	+4.286%	5	5,203	-3.051%
2026-04-15	15.6500	15.6700	15.4000	15.4000	+6.207%	8	5,201	+1.104%
2026-04-14	14.5000	14.5000	14.5000	14.5000	+3.571%	2	5,201	+7.379%
2026-04-13	14.0000	14.0000	14.0000	14.0000	+3.321%	1	5,202	+11.214%
2026-04-08	14.6000	14.6000	13.5000	13.5500	+1.803%	6	5,204	+14.908%
2026-04-06	13.3100	13.3100	13.3100	13.3100	+3.019%	1	5,207	+16.980%
2026-04-01	12.8000	12.9200	12.7900	12.9200	+4.955%	4	5,207	+20.511%
2026-03-30	12.3100	12.3100	12.3100	12.3100	-2.688%	1	5,207	+26.483%
2026-03-27	12.6500	12.6500	12.6500	12.6500	-5.101%	126	5,208	+23.083%
2026-03-26	13.3300	13.3300	13.3300	13.3300	-4.101%	1	5,224	+16.804%
2026-03-25	14.1000	14.1000	13.9000	13.9000	-0.358%	31	5,225	+12.014%
2026-03-24	13.9500	14.0000	13.9500	13.9500	-1.761%	9	5,255	+11.613%
2026-03-23	14.2000	14.2000	14.2000	14.2000	+1.212%	74	5,262	+9.648%
2026-03-20	14.1300	14.5500	14.0300	14.0300	-0.213%	8	5,336	+10.976%
2026-03-19	14.0000	14.0600	14.0000	14.0600	-3.699%	23	5,338	+10.740%
2026-03-18	14.8000	14.8000	14.6000	14.6000	+2.098%	43	5,358	+6.644%
2026-03-17	15.2500	15.3000	13.8000	14.3000	-3.378%	137	5,398	+8.881%
2026-03-16	14.9100	15.0000	14.8000	14.8000	-1.333%	35	5,511	+5.203%
2026-03-13	15.0700	15.6500	15.0000	15.0000	+0.334%	254	5,543	+3.800%
2026-03-12	14.5000	14.9600	14.5000	14.9500	-3.548%	7	5,292	+4.147%
2026-03-11	15.4200	15.5000	15.4200	15.5000	0.000%	2	5,291	+0.452%
2026-03-10	15.8600	16.1300	15.5000	15.5000	-3.547%	91	5,292	+0.452%
2026-03-09	15.1500	16.0900	15.1500	16.0700	-0.864%	3,054	5,283	-3.111%
2026-03-06	15.7000	16.2100	15.7000	16.2100	+2.595%	7	2,923	-3.948%
2026-03-05	16.2200	16.2200	15.8000	15.8000	-1.558%	2	2,920	-1.456%
2026-03-04	16.0000	16.1500	16.0000	16.0500	+0.313%	13	2,921	-2.991%
2026-03-03	14.1000	16.1500	14.1000	16.0000	+5.960%	8	2,916	-2.688%
2026-03-02	15.1000	15.1000	15.1000	15.1000	+1.684%	2	2,915	+3.113%
2026-02-27	14.7500	15.0000	14.7000	14.8500	-11.869%	17	2,917	+4.848%
2026-02-25	16.4700	16.8500	16.4700	16.8500	+3.374%	3	2,921	-7.596%
2026-02-20	16.2300	16.3000	16.2300	16.3000	-4.399%	5	2,921	-4.479%
2026-02-13	17.0500	17.0500	17.0500	17.0500	+2.035%	4	2,922	-8.680%
2026-02-12	17.2500	17.2500	16.7100	16.7100	-10.210%	13	2,922	-6.822%
2026-02-09	18.6100	18.6100	18.6100	18.6100	+1.417%	1	2,930	-16.335%
2026-02-06	17.5100	18.3500	17.5100	18.3500	+11.212%	18	2,929	-15.150%
2026-02-05	17.0000	17.3000	15.7500	16.5000	-7.821%	10	2,917	-5.636%
2026-02-04	18.4100	18.4100	17.9000	17.9000	-9.550%	3	2,921	-13.017%
2026-01-30	22.5500	22.5500	19.5500	19.7900	-1.787%	21	2,923	-21.324%
2026-01-29	22.3000	22.3000	20.1500	20.1500	-8.409%	22	2,923	-22.730%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-4.139%	4	2,923	-29.227%
2026-01-27	22.9500	22.9500	22.9500	22.9500	-1.078%	1	2,923	-32.157%
2026-01-26	23.2000	23.2000	23.2000	23.2000	+0.564%	1	2,922	-32.888%
2026-01-23	23.1000	23.4000	23.0700	23.0700	-1.620%	12	2,921	-32.510%
2026-01-22	23.4500	23.4500	23.4500	23.4500	+3.761%	1	2,916	-33.603%
2026-01-20	22.4800	22.6000	22.4800	22.6000	-4.561%	3	2,916	-31.106%
2026-01-16	23.9200	23.9200	23.6800	23.6800	-0.504%	7	2,917	-34.248%
2026-01-14	23.8000	23.8000	23.8000	23.8000	-1.734%	1	2,917	-34.580%
2026-01-12	24.2200	24.2200	24.2200	24.2200	+0.207%	1	2,916	-35.714%
2026-01-09	25.0800	25.4000	24.1700	24.1700	-0.535%	16	2,917	-35.581%
2026-01-08	24.1500	24.3000	24.1500	24.3000	+3.448%	2	2,918	-35.926%
2026-01-07	23.4900	23.4900	23.4900	23.4900	-2.328%	10	2,918	-33.716%
2026-01-06	24.3300	24.3300	24.0000	24.0500	-9.620%	11	2,918	-35.260%
2026-01-05	25.7000	26.7200	25.7000	26.6100	+8.834%	13	2,914	-41.488%
2026-01-02	23.6700	24.4500	23.6700	24.4500	+2.173%	3	2,907	-36.319%
2025-12-30	23.9300	23.9300	23.9300	23.9300	-0.911%	1	2,910	-34.935%
2025-12-29	24.7500	24.9000	24.0500	24.1500	-1.629%	183	2,911	-35.528%
2025-12-26	24.5100	25.1000	24.5100	24.5500	+0.450%	28	2,972	-36.578%
2025-12-24	24.4400	24.4400	24.4400	24.4400	-0.448%	2	2,981	-36.293%
2025-12-22	24.6000	24.6000	24.5500	24.5500	+8.628%	24	2,981	-36.578%
2025-12-17	23.3000	23.3000	22.6000	22.6000	-5.042%	3	2,967	-31.106%
2025-12-16	23.8000	23.8000	23.8000	23.8000	+0.337%	1	2,965	-34.580%
2025-12-15	23.8000	24.0000	23.7000	23.7200	+0.936%	39	2,965	-34.359%
2025-12-12	23.5000	23.5000	23.5000	23.5000	-5.433%	1	2,964	-33.745%
2025-12-11	24.8500	24.8500	24.8500	24.8500	-0.600%	2	2,965	-37.344%
2025-12-09	25.0000	25.0000	25.0000	25.0000	+0.604%	1	2,963	-37.720%
2025-12-08	24.8500	24.8500	24.8500	24.8500	-0.600%	1	2,962	-37.344%
2025-12-05	25.0000	25.7500	24.7500	25.0000	-6.262%	15	2,963	-37.720%
2025-12-04	26.6700	26.6700	26.6700	26.6700	-1.002%	1	2,958	-41.620%
2025-12-02	27.2500	27.3500	26.6500	26.9400	+1.240%	9	2,958	-42.205%
2025-12-01	26.6100	26.6100	26.6100	26.6100	-1.808%	3	2,956	-41.488%
2025-11-28	26.5000	27.1000	26.5000	27.1000	+5.777%	8	2,955	-42.546%
2025-11-25	25.4500	25.6200	25.1500	25.6200	+5.086%	20	2,958	-39.227%
2025-11-24	24.1000	24.3800	24.1000	24.3800	+6.696%	6	2,946	-36.136%
2025-11-21	22.4100	22.8500	22.2000	22.8500	-1.296%	8	2,943	-31.860%
2025-11-20	23.1500	23.1500	23.1500	23.1500	-2.526%	1	2,938	-32.743%
2025-11-18	23.7500	23.7500	23.7500	23.7500	-0.210%	1	2,937	-34.442%
2025-11-17	25.3000	25.3000	23.8000	23.8000	-8.108%	22	2,938	-34.580%
2025-11-14	25.9000	25.9000	25.9000	25.9000	-2.079%	3	2,947	-39.884%
2025-11-13	27.1600	27.1600	26.3000	26.4500	-9.418%	3	2,944	-41.134%
2025-11-12	30.0000	30.0000	28.6900	29.2000	+3.730%	4	2,944	-46.678%
2025-11-11	29.4000	29.4000	28.1500	28.1500	-0.177%	3	2,944	-44.689%
2025-11-10	27.7000	28.2000	27.7000	28.2000	+17.745%	24	2,945	-44.787%
2025-11-07	23.9500	23.9500	23.9500	23.9500	-7.493%	1	2,944	-34.990%
2025-11-06	25.8900	25.8900	25.8900	25.8900	-2.302%	5	2,944	-39.861%
2025-11-05	26.5000	26.5000	26.5000	26.5000	-1.852%	1	2,949	-41.245%
2025-11-03	27.0000	27.0000	27.0000	27.0000	+1.887%	1	2,950	-42.333%
2025-10-31	27.0000	27.0000	25.8000	26.5000	0.000%	7	2,950	-41.245%
2025-10-30	27.0000	27.0000	26.5000	26.5000	-6.128%	7	2,947	-41.245%
2025-10-29	28.6000	28.6000	28.0000	28.2300	-2.318%	4	2,951	-44.846%
2025-10-28	28.0000	29.1000	26.3500	28.9000	+5.861%	79	2,952	-46.125%
2025-10-27	27.2000	27.3500	27.1000	27.3000	+3.019%	17	2,956	-42.967%
2025-10-24	26.5500	26.5500	26.4500	26.5000	+2.913%	21	2,956	-41.245%
2025-10-23	25.5000	25.8000	25.5000	25.7500	+7.426%	14	2,947	-39.534%
2025-10-22	25.9500	25.9500	23.9700	23.9700	-7.808%	152	2,937	-35.044%
2025-10-21	26.0500	26.0500	25.0000	26.0000	+1.562%	6	2,826	-40.115%
2025-10-20	24.4500	25.6000	24.4500	25.6000	+5.350%	2	2,828	-39.180%
2025-10-16	24.0800	24.3000	24.0800	24.3000	-6.178%	3	2,830	-35.926%
2025-10-15	25.9000	25.9000	25.9000	25.9000	+2.372%	2	2,830	-39.884%
2025-10-14	23.6000	25.3000	23.6000	25.3000	+2.846%	13	2,830	-38.458%
2025-10-13	24.5000	24.6100	24.0000	24.6000	+3.623%	30	2,829	-36.707%
2025-10-10	27.0000	27.0000	23.7400	23.7400	-9.973%	14	2,841	-34.414%
2025-10-09	26.3700	26.3700	26.3700	26.3700	+1.423%	1	2,839	-40.956%
2025-10-08	26.0000	26.0000	25.4500	26.0000	+4.000%	5	2,839	-40.115%
2025-10-07	25.3400	25.9000	23.8000	25.0000	+4.384%	13	2,842	-37.720%
2025-10-06	22.7200	24.0000	22.7200	23.9500	+6.444%	11	2,842	-34.990%
2025-10-03	22.6500	22.9000	22.5000	22.5000	-4.255%	4	2,842	-30.800%
2025-10-02	22.8500	23.5000	22.8500	23.5000	+1.644%	13	2,838	-33.745%
2025-10-01	23.8500	24.0500	23.1200	23.1200	-1.197%	14	2,846	-32.656%
2025-09-30	23.6200	23.6200	23.0400	23.4000	-6.400%	5	2,839	-33.462%
2025-09-29	24.7600	25.0000	24.7600	25.0000	-1.575%	11	2,839	-37.720%
2025-09-26	25.4000	25.4000	25.4000	25.4000	-1.090%	2	2,838	-38.701%
2025-09-25	25.7200	25.8000	25.6800	25.6800	-0.849%	6	2,836	-39.369%
2025-09-24	25.9000	25.9000	25.9000	25.9000	-3.717%	1	2,830	-39.884%
2025-09-23	26.9000	26.9000	26.9000	26.9000	-1.393%	2	2,830	-42.119%
2025-09-22	27.1000	27.2800	27.1000	27.2800	+2.364%	4	2,828	-42.925%
2025-09-19	26.2100	26.6500	26.2000	26.6500	+6.856%	103	2,825	-41.576%
2025-09-18	24.8000	24.9500	24.8000	24.9400	+3.058%	3	2,725	-37.570%
2025-09-17	24.2000	24.2000	24.2000	24.2000	-2.104%	15	2,725	-35.661%
2025-09-16	24.7200	24.7200	24.7200	24.7200	-1.120%	10	2,720	-37.015%
2025-09-15	24.5500	25.0000	24.5500	25.0000	+4.603%	4	2,712	-37.720%
2025-09-12	23.1800	23.9000	23.1800	23.9000	+7.658%	6	2,714	-34.854%
2025-09-11	22.2000	22.2000	22.2000	22.2000	-2.546%	1	2,719	-29.865%
2025-09-10	22.8000	22.8000	22.7800	22.7800	-2.022%	4	2,731	-31.651%
2025-09-09	23.4500	23.5000	23.0000	23.2500	+0.129%	9	2,734	-33.032%
2025-09-08	23.2500	23.2500	23.2200	23.2200	+2.743%	2	2,736	-32.946%
2025-09-05	22.6000	22.6000	22.6000	22.6000	-0.572%	1	2,738	-31.106%
2025-09-04	21.8200	22.8100	21.8200	22.7300	+2.157%	11	2,738	-31.500%
2025-09-03	22.2000	22.2500	22.2000	22.2500	-0.224%	6	2,742	-30.022%
2025-09-02	21.2500	22.3000	21.2500	22.3000	-8.980%	6	2,741	-30.179%
2025-08-29	23.0500	24.5000	23.0200	24.5000	+9.131%	24	2,737	-36.449%
2025-08-27	22.4500	22.4500	22.4500	22.4500	-3.854%	3	2,737	-30.646%
2025-08-26	24.0000	24.0000	22.8000	23.3500	-0.426%	43	2,735	-33.319%
2025-08-25	22.3500	23.6700	22.0000	23.4500	+6.834%	30	2,720	-33.603%
2025-08-22	21.9500	22.4500	21.9500	21.9500	+6.813%	9	2,724	-29.066%
2025-08-21	20.5000	20.7000	20.5000	20.5500	+4.847%	3	2,722	-24.234%
2025-08-20	19.2000	19.6000	19.0000	19.6000	-7.765%	25	2,721	-20.561%
2025-08-18	21.2500	21.2500	21.2500	21.2500	+0.189%	1	2,696	-26.729%
2025-08-15	21.2100	21.2100	21.2100	21.2100	+6.050%	2	2,697	-26.591%
2025-08-14	21.3000	21.3000	20.0000	20.0000	-5.660%	3	2,697	-22.150%
2025-08-13	21.4000	21.4000	21.2000	21.2000	+1.923%	8	2,696	-26.557%
2025-08-12	20.6000	21.1000	20.6000	20.8000	+2.463%	16	2,696	-25.144%
2025-08-11	19.9000	20.3000	19.9000	20.3000	+3.836%	7	2,697	-23.300%
2025-08-07	19.2500	19.5500	19.2500	19.5500	+4.826%	29	2,693	-20.358%
2025-08-06	18.8300	18.8300	18.6500	18.6500	-3.618%	26	2,692	-16.515%
2025-08-05	19.3000	19.3500	19.3000	19.3500	+1.575%	2	2,667	-19.535%
2025-08-04	18.3500	19.0500	18.3500	19.0500	+2.419%	17	2,666	-18.268%
2025-08-01	19.0500	19.0500	18.2000	18.6000	-6.533%	6	2,661	-16.290%
2025-07-31	20.9900	20.9900	19.9000	19.9000	+5.291%	4	2,658	-21.759%
2025-07-30	18.3000	19.0000	18.0000	18.9000	-5.547%	6	2,660	-17.619%
2025-07-29	20.5000	21.6400	20.0100	20.0100	+8.868%	263	2,657	-22.189%
2025-07-28	18.2500	18.3800	18.1000	18.3800	-1.342%	25	2,687	-15.288%
2025-07-25	19.2000	19.2000	18.2000	18.6300	-1.481%	3	2,689	-16.425%
2025-07-24	19.2000	19.2000	18.5000	18.9100	+5.056%	8	2,688	-17.663%
2025-07-22	17.8000	18.0000	17.1500	18.0000	-1.099%	8	2,689	-13.500%
2025-07-21	19.0000	19.0000	18.2000	18.2000	-4.211%	16	2,687	-14.451%
2025-07-18	18.9800	19.0000	18.9700	19.0000	-0.524%	5	2,689	-18.053%
2025-07-17	19.0000	19.1000	18.8000	19.1000	+2.688%	4	2,692	-18.482%
2025-07-16	18.3000	18.8500	18.3000	18.6000	+0.541%	92	2,693	-16.290%
2025-07-15	18.7500	18.7500	18.2500	18.5000	-0.538%	14	2,694	-15.838%
2025-07-14	18.7000	18.7000	18.0000	18.6000	-1.116%	14	2,701	-16.290%
2025-07-11	17.8300	19.1200	17.8300	18.8100	+1.951%	52	2,702	-17.225%
2025-07-10	17.5500	18.4500	17.5500	18.4500	+8.529%	27	2,717	-15.610%
2025-07-09	17.3000	17.3000	17.0000	17.0000	-1.506%	55	2,717	-8.412%
2025-07-08	17.5000	18.1000	17.2500	17.2600	+12.810%	72	2,747	-9.791%
2025-07-07	16.2000	16.5000	15.3000	15.3000	-3.409%	109	2,786	+1.765%
2025-07-03	15.7300	15.9000	15.7300	15.8400	+1.538%	3	2,882	-1.705%
2025-07-02	15.4500	15.6000	15.3000	15.6000	+4.418%	4	2,882	-0.192%
2025-07-01	15.3000	15.3000	14.9400	14.9400	-5.741%	9	2,880	+4.217%
2025-06-30	14.9500	16.2000	14.9500	15.8500	+9.310%	29	2,879	-1.767%
2025-06-27	14.7600	14.9500	14.5000	14.5000	+5.455%	46	2,881	+7.379%
2025-06-26	13.7500	13.8500	13.5000	13.7500	+2.612%	13	2,881	+13.236%
2025-06-25	13.3000	13.5200	13.1500	13.4000	0.000%	14	2,877	+16.194%
2025-06-24	13.0500	13.4000	12.9700	13.4000	+5.098%	8	2,879	+16.194%
2025-06-23	12.5500	12.7500	12.1000	12.7500	+2.000%	22	2,876	+22.118%
2025-06-20	13.0000	13.0000	12.5000	12.5000	-1.961%	14	2,863	+24.560%
2025-06-18	11.9000	12.7500	11.9000	12.7500	+7.595%	151	2,892	+22.118%
2025-06-17	12.1500	12.1500	11.5500	11.8500	-2.389%	46	2,892	+31.392%
2025-06-16	11.8000	12.1400	11.8000	12.1400	+5.565%	7	2,850	+28.254%
2025-06-13	11.6000	11.8500	11.5000	11.5000	-6.504%	108	2,844	+35.391%
2025-06-12	12.5000	12.5800	12.3000	12.3000	0.000%	15	2,791	+26.585%
2025-06-11	12.3000	12.5500	11.9900	12.3000	+6.771%	43	2,799	+26.585%
2025-06-10	11.5000	11.5200	11.5000	11.5200	+0.611%	5	2,806	+35.156%
2025-06-09	11.5400	11.6100	11.4500	11.4500	-1.969%	24	2,801	+35.983%
2025-06-06	11.5200	11.7500	11.3000	11.6800	+3.730%	38	2,790	+33.305%
2025-06-05	11.0000	11.6700	11.0000	11.2600	+4.842%	20	2,789	+38.277%
2025-06-04	11.0000	11.0000	10.7000	10.7400	-4.107%	9	2,785	+44.972%
2025-06-03	11.1500	11.2000	11.1500	11.2000	+2.004%	2	2,785	+39.018%
2025-06-02	10.8000	11.0000	10.5000	10.9800	+3.585%	105	2,783	+41.803%
2025-05-30	10.5200	10.6000	10.3000	10.6000	+0.952%	132	2,783	+46.887%
2025-05-29	10.8000	10.8000	10.5000	10.5000	-2.144%	53	2,725	+48.286%
2025-05-28	10.8200	10.8200	10.5700	10.7300	-1.015%	6	2,673	+45.107%
2025-05-27	10.5000	10.8400	10.5000	10.8400	+3.732%	7	2,671	+43.635%
2025-05-23	10.5000	10.5500	10.3500	10.4500	-1.322%	746	2,694	+48.995%
2025-05-22	10.4000	10.6000	10.4000	10.5900	+2.816%	269	2,694	+47.025%
2025-05-21	10.5500	10.6400	10.3000	10.3000	-3.648%	113	2,427	+51.165%
2025-05-20	11.4500	11.4500	10.6900	10.6900	-2.374%	8	2,399	+45.650%
2025-05-19	11.2000	11.2000	10.9500	10.9500	-1.351%	105	2,395	+42.192%
2025-05-16	11.2000	11.4500	11.1000	11.1000	+0.452%	674	2,343	+40.270%
2025-05-15	11.0500	11.2800	10.9000	11.0500	-3.240%	89	2,519	+40.905%
2025-05-14	11.9000	11.9500	11.3000	11.4200	-2.809%	179	2,431	+36.340%
2025-05-13	11.5500	11.8500	10.6500	11.7500	+3.070%	36	2,272	+32.511%
2025-05-12	11.2500	11.5500	11.1900	11.4000	+11.220%	35	2,269	+36.579%
2025-05-09	10.8000	10.8000	10.2500	10.2500	-5.617%	222	2,298	+51.902%
2025-05-08	10.6000	10.8700	10.4500	10.8600	+8.060%	35	2,193	+43.370%
2025-05-07	10.5500	10.6500	10.0500	10.0500	-1.471%	116	2,202	+54.925%
2025-05-06	10.0000	10.2000	10.0000	10.2000	-0.971%	15	2,308	+52.647%
2025-05-05	10.2500	10.4300	10.0500	10.3000	+0.980%	208	2,299	+51.165%
2025-05-02	10.2000	10.2500	10.1000	10.2000	+3.030%	36	2,104	+52.647%
2025-05-01	10.1000	10.3000	9.9000	9.9000	+1.538%	40	2,097	+57.273%
2025-04-30	10.2500	10.2500	9.6000	9.7500	-11.364%	34	2,088	+59.692%
2025-04-29	11.0000	11.7500	10.8500	11.0000	+3.970%	49	2,062	+41.545%
2025-04-28	10.6700	10.8000	10.3000	10.5800	+2.222%	21	2,100	+47.164%
2025-04-25	10.1700	10.5000	10.1700	10.3500	+5.076%	34	2,087	+50.435%
2025-04-24	9.4000	9.8500	9.4000	9.8500	+5.348%	3	2,070	+58.071%
2025-04-23	9.7000	10.0000	8.8000	9.3500	+6.129%	9	2,070	+66.524%
2025-04-22	8.5500	8.8100	8.5500	8.8100	+8.765%	40	2,070	+76.731%
2025-04-21	9.0600	9.0600	8.0200	8.1000	-4.706%	158	2,096	+92.222%
2025-04-17	8.2400	8.5000	8.2400	8.5000	+3.030%	29	2,069	+83.176%
2025-04-16	8.2500	8.2500	8.1000	8.2500	-1.669%	16	2,069	+88.727%
2025-04-15	8.3000	8.3900	8.3000	8.3900	+1.944%	2	2,059	+85.578%
2025-04-14	8.3700	8.3700	8.1500	8.2300	+2.875%	79	2,057	+89.186%
2025-04-11	7.8700	8.1600	7.7400	8.0000	+2.564%	70	2,068	+94.625%
2025-04-10	8.3500	8.3500	7.7500	7.8000	-10.857%	17	2,045	+99.615%
2025-04-09	7.2500	9.8000	6.8500	8.7500	+28.676%	44	2,033	+77.943%
2025-04-08	7.6900	7.8000	6.8000	6.8000	-5.556%	15	2,035	+128.971%
2025-04-07	6.4000	7.6000	6.3000	7.2000	+1.408%	99	2,025	+116.250%
2025-04-04	7.7900	8.0000	6.6000	7.1000	-11.801%	188	2,016	+119.296%
2025-04-03	8.8500	8.8500	8.0500	8.0500	-18.274%	133	1,947	+93.416%
2025-04-02	9.8800	9.8800	9.8500	9.8500	+3.684%	44	1,892	+58.071%
2025-04-01	9.0300	9.5000	9.0300	9.5000	+6.742%	2	1,892	+63.895%
2025-03-31	8.9000	9.0000	8.8200	8.9000	-3.784%	59	1,892	+74.944%
2025-03-28	9.5000	9.5000	9.1900	9.2500	-5.128%	6	1,929	+68.324%
2025-03-27	9.8000	9.9400	9.7500	9.7500	-4.412%	91	1,926	+59.692%
2025-03-26	10.5500	10.5500	10.2000	10.2000	-7.273%	18	1,846	+52.647%
2025-03-25	11.1000	11.1000	11.0000	11.0000	-0.362%	11	1,860	+41.545%
2025-03-24	11.0500	11.0500	10.4500	11.0400	+7.498%	47	1,869	+41.033%
2025-03-21	10.1500	10.3000	10.1500	10.2700	+2.189%	26	1,867	+51.607%
2025-03-20	10.2000	10.3000	10.0500	10.0500	-1.374%	9	1,863	+54.925%
2025-03-19	10.0000	10.2000	9.8500	10.1900	+8.289%	6	1,861	+52.797%
2025-03-18	9.4100	9.4100	9.4100	9.4100	-5.427%	5	1,860	+65.462%
2025-03-17	9.7500	9.9500	9.6100	9.9500	+3.646%	6	1,855	+56.482%
2025-03-14	9.3900	9.7000	9.3900	9.6000	+9.091%	54	1,853	+62.188%
2025-03-13	10.1600	10.1600	8.8000	8.8000	-7.368%	4	1,832	+76.932%
2025-03-12	9.3500	9.5500	9.2500	9.5000	+7.955%	18	1,832	+63.895%
2025-03-11	8.5500	8.9300	8.5000	8.8000	0.000%	58	1,827	+76.932%
2025-03-10	9.7500	10.0000	8.3000	8.8000	-9.744%	72	1,785	+76.932%
2025-03-07	10.0000	10.0000	9.4000	9.7500	-2.010%	18	1,819	+59.692%
2025-03-06	10.4000	10.6000	9.9500	9.9500	-8.716%	22	1,816	+56.482%
2025-03-05	10.8000	10.9000	10.4700	10.9000	+5.314%	17	1,804	+42.844%
2025-03-04	10.3500	10.9200	9.8000	10.3500	-5.909%	100	1,791	+50.435%
2025-03-03	12.0500	12.0500	11.0000	11.0000	-7.563%	5	1,754	+41.545%
2025-02-28	11.0500	12.0000	11.0500	11.9000	+2.586%	44	1,754	+30.840%
2025-02-27	12.1000	12.1000	11.6000	11.6000	-1.695%	12	1,741	+34.224%
2025-02-26	11.8000	11.8000	11.8000	11.8000	+3.691%	1	1,729	+31.949%
2025-02-25	11.5000	11.6000	10.9100	11.3800	-4.370%	17	1,728	+36.819%
2025-02-24	12.2500	12.2500	11.2500	11.9000	-2.619%	13	1,711	+30.840%
2025-02-21	13.0000	13.0000	12.2100	12.2200	-5.637%	74	1,707	+27.414%
2025-02-20	13.3500	13.4500	12.6500	12.9500	-5.818%	79	1,672	+20.232%
2025-02-19	14.2000	14.2000	13.7500	13.7500	-4.976%	25	1,610	+13.236%
2025-02-18	14.0100	14.5500	14.0100	14.4700	+5.930%	3	1,595	+7.602%
2025-02-14	12.7500	13.7500	12.7500	13.6600	+8.241%	98	1,619	+13.982%
2025-02-13	12.6500	12.6500	12.5000	12.6200	+3.443%	5	1,619	+23.376%
2025-02-12	12.2000	12.2000	12.2000	12.2000	-2.008%	6	1,615	+27.623%
2025-02-11	12.6000	12.6000	12.4000	12.4500	-1.969%	11	1,609	+25.060%
2025-02-10	12.6000	12.7500	12.6000	12.7000	+1.195%	5	1,602	+22.598%
2025-02-07	12.9500	12.9500	12.2000	12.5500	+1.867%	30	1,600	+24.064%
2025-02-06	13.0500	13.0500	12.1600	12.3200	-4.865%	67	1,599	+26.380%
2025-02-05	12.8500	12.9500	12.8500	12.9500	+3.187%	11	1,594	+20.232%
2025-02-04	13.0000	13.0500	12.5500	12.5500	-3.089%	13	1,603	+24.064%
2025-02-03	12.2500	13.2500	12.2500	12.9500	-2.042%	12	1,606	+20.232%
2025-01-31	13.9000	13.9000	13.1000	13.2200	-5.233%	58	1,602	+17.776%
2025-01-30	13.6900	13.9900	13.6900	13.9500	+1.455%	12	1,574	+11.613%
2025-01-29	14.1500	14.1500	13.5100	13.7500	+3.539%	3	1,579	+13.236%
2025-01-28	13.0000	13.2800	13.0000	13.2800	-0.150%	35	1,579	+17.244%
2025-01-27	13.3300	13.8800	13.3000	13.3000	-14.194%	22	1,599	+17.068%
2025-01-24	15.8500	16.5500	15.5000	15.5000	+0.194%	98	1,597	+0.452%
2025-01-23	15.2400	15.5500	14.9000	15.4700	+1.576%	13	1,557	+0.646%
2025-01-22	15.4500	15.4500	14.9500	15.2300	-1.742%	22	1,552	+2.232%
2025-01-21	15.0000	15.5400	15.0000	15.5000	+9.155%	39	1,543	+0.452%
2025-01-17	13.9300	14.3000	13.9300	14.2000	+3.273%	8	1,565	+9.648%
2025-01-16	13.7500	13.7500	13.7500	13.7500	+7.590%	1	1,565	+13.236%
2025-01-15	12.8000	12.9500	11.7500	12.7800	+6.767%	504	1,564	+21.831%
2025-01-14	11.9700	11.9700	11.9700	11.9700	+3.190%	1	1,976	+30.075%
2025-01-13	11.1000	11.7000	11.1000	11.6000	-1.695%	12	1,975	+34.224%
2025-01-10	11.7000	11.8000	11.5500	11.8000	-1.667%	32	1,978	+31.949%
2025-01-08	11.6500	12.4000	11.6500	12.0000	-2.439%	4	1,978	+29.750%
2025-01-07	12.6500	12.6500	12.3000	12.3000	-4.280%	10	1,978	+26.585%
2025-01-06	13.7800	13.7800	12.1500	12.8500	+4.472%	43	1,978	+21.167%
2025-01-03	11.8700	12.3000	11.8700	12.3000	+3.361%	24	1,974	+26.585%
2025-01-02	12.0000	12.3000	10.8500	11.9000	-9.160%	191	1,970	+30.840%
2024-12-31	13.2900	13.2900	12.8000	13.1000	-1.281%	13	1,859	+18.855%
2024-12-30	13.2500	13.4100	13.0500	13.2700	-3.139%	14	1,859	+17.332%
2024-12-27	13.7000	13.7000	13.7000	13.7000	-2.837%	2	1,858	+13.650%
2024-12-26	13.9100	14.2000	13.8300	14.1000	+3.676%	17	1,858	+10.426%
2024-12-24	13.4100	13.6000	13.0000	13.6000	+2.333%	8	1,863	+14.485%
2024-12-23	13.0800	13.2900	13.0800	13.2900	+3.023%	6	1,863	+17.156%
2024-12-20	12.5000	13.1000	12.4500	12.9000	+2.381%	65	1,867	+20.698%
2024-12-19	11.9500	12.7500	11.9500	12.6000	-3.077%	34	1,863	+23.571%
2024-12-18	14.1900	14.5500	13.0000	13.0000	-7.143%	34	1,864	+19.769%
2024-12-17	14.4500	14.4500	14.0000	14.0000	-2.029%	3	1,843	+11.214%
2024-12-16	14.0500	14.4000	14.0500	14.2900	+4.842%	44	1,843	+8.957%
2024-12-13	14.1500	14.1500	13.4300	13.6300	+0.665%	22	1,864	+14.233%
2024-12-12	13.8000	13.8000	13.5400	13.5400	+2.189%	9	1,873	+14.993%
2024-12-11	13.3500	13.3500	13.1900	13.2500	0.000%	466	1,868	+17.509%
2024-12-10	13.1000	13.4500	12.6500	13.2500	-2.930%	30	1,410	+17.509%
2024-12-09	13.2000	13.6500	12.8500	13.6500	+2.247%	44	1,420	+14.066%
2024-12-06	12.4600	13.7500	12.4600	13.3500	+0.150%	24	1,420	+16.629%
2024-12-05	13.5500	13.5500	13.3300	13.3300	+0.604%	9	1,414	+16.804%
2024-12-03	13.3000	13.3000	13.2400	13.2500	-2.214%	7	1,420	+17.509%
2024-12-02	13.6400	13.6400	13.3000	13.5500	-2.867%	11	1,421	+14.908%
2024-11-29	13.9600	13.9600	13.8600	13.9500	+3.333%	14	1,427	+11.613%
2024-11-27	13.0500	13.5000	13.0500	13.5000	+4.408%	6	1,434	+15.333%
2024-11-26	12.6500	13.2300	12.6500	12.9300	-1.673%	23	1,434	+20.418%
2024-11-25	13.5000	13.7000	13.1000	13.1500	+0.076%	19	1,443	+18.403%
2024-11-22	12.8500	13.1800	12.8500	13.1400	+0.690%	14	1,445	+18.493%
2024-11-21	12.3500	13.0500	12.3500	13.0500	+7.851%	21	1,450	+19.310%
2024-11-20	12.3000	12.3000	12.0000	12.1000	+2.110%	12	1,451	+28.678%
2024-11-19	11.4500	11.8500	11.4000	11.8500	+4.867%	34	1,452	+31.392%
2024-11-18	11.5100	11.6300	11.3000	11.3000	+2.727%	5	1,480	+37.788%
2024-11-15	11.2000	11.4500	10.8000	11.0000	-0.901%	10	1,479	+41.545%
2024-11-14	11.0100	11.3500	10.6600	11.1000	+0.452%	19	1,481	+40.270%
2024-11-13	11.7000	12.3000	11.0500	11.0500	-2.385%	30	1,482	+40.905%
2024-11-12	11.5500	11.5500	11.2000	11.3200	-1.821%	8	1,482	+37.544%
2024-11-11	12.1500	12.5000	11.4000	11.5300	+5.877%	41	1,485	+35.039%
2024-11-08	9.7000	10.8900	9.7000	10.8900	+15.238%	2,598	1,476	+42.975%

.dark-mode .Dz10yk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dz10yk{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C3SOFI Jan 15 2027 3.00 Call (SOFI270115C00003000)option OPRA

SOFI20270115C3
SOFI Jan 15 2027 3.00 Call (SOFI270115C00003000)
option OPRA