Dark

SOFI20270115C30
SOFI Jan 15 2027 30.00 Call (SOFI270115C00030000)
option OPRA

EOD

Jul 9, 2026

0.9800+13.953%(+0.1200)1,107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8600	0.9800	0.8400	0.9800	+13.953%	1,107	69,583	0.000%
2026-07-08	0.7800	0.8600	0.7200	0.8600	0.000%	520	69,829	+13.953%
2026-07-07	1.1000	1.1000	0.8500	0.8600	-17.308%	1,607	69,790	+13.953%
2026-07-06	0.9900	1.2000	0.9800	1.0400	+5.051%	860	69,919	-5.769%
2026-07-02	1.0500	1.1400	0.8800	0.9900	-3.883%	1,659	69,617	-1.010%
2026-07-01	0.9600	1.0900	0.9500	1.0300	+13.187%	2,443	69,617	-4.854%
2026-06-30	0.9900	1.0400	0.8800	0.9100	-9.000%	1,295	70,111	+7.692%
2026-06-29	0.9800	1.0200	0.9000	1.0000	+3.093%	1,385	70,027	-2.000%
2026-06-26	0.8100	1.0000	0.8000	0.9700	+12.791%	690	69,432	+1.031%
2026-06-25	0.9000	0.9000	0.8100	0.8600	-4.444%	564	69,472	+13.953%
2026-06-24	0.8600	1.1200	0.8500	0.9000	+3.448%	1,135	69,467	+8.889%
2026-06-23	0.8300	0.9500	0.8000	0.8700	+3.571%	631	69,729	+12.644%
2026-06-22	0.9400	1.0000	0.8400	0.8400	-17.647%	890	69,985	+16.667%
2026-06-18	0.9600	1.0400	0.8800	1.0200	+12.088%	721	70,611	-3.922%
2026-06-17	1.0000	1.2000	0.9100	0.9100	-7.143%	1,706	70,611	+7.692%
2026-06-16	0.8800	1.0500	0.8500	0.9800	+13.953%	2,241	70,611	0.000%
2026-06-15	1.0000	1.0000	0.8400	0.8600	+8.861%	979	70,984	+13.953%
2026-06-12	0.8300	0.8600	0.7600	0.7900	-2.469%	516	70,984	+24.051%
2026-06-11	0.7300	0.8100	0.6900	0.8100	+10.959%	1,011	70,984	+20.988%
2026-06-10	0.8000	0.8700	0.7000	0.7300	-17.978%	702	71,197	+34.247%
2026-06-09	0.8500	0.9900	0.6800	0.8900	+2.299%	1,621	70,672	+10.112%
2026-06-08	0.8500	0.9100	0.8400	0.8700	+2.353%	1,168	70,750	+12.644%
2026-06-05	1.0000	1.0600	0.7700	0.8500	-21.296%	2,021	70,805	+15.294%
2026-06-04	0.9500	1.0900	0.9500	1.0800	+12.500%	664	70,247	-9.259%
2026-06-03	1.1400	1.1500	0.9100	0.9600	-17.949%	1,652	70,353	+2.083%
2026-06-02	1.2900	1.3200	1.1000	1.1700	-17.606%	1,531	70,454	-16.239%
2026-06-01	1.2200	1.5000	1.1500	1.4200	+13.600%	2,343	70,133	-30.986%
2026-05-29	1.2500	1.4300	1.1500	1.2500	+28.866%	3,610	70,470	-21.600%
2026-05-28	0.7800	1.0000	0.7400	0.9700	+21.250%	3,637	71,888	+1.031%
2026-05-27	0.7900	0.9000	0.7800	0.8000	+3.896%	1,490	71,288	+22.500%
2026-05-26	0.8100	0.8600	0.7300	0.7700	+14.925%	2,051	71,502	+27.273%
2026-05-22	0.7100	0.7500	0.6300	0.6700	-4.286%	1,441	71,155	+46.269%
2026-05-21	0.6900	0.7300	0.6500	0.7000	0.000%	932	70,505	+40.000%
2026-05-20	0.6900	0.7300	0.6600	0.7000	+1.449%	1,303	70,505	+40.000%
2026-05-19	0.7300	0.7300	0.6300	0.6900	-5.479%	1,391	69,864	+42.029%
2026-05-18	0.7300	0.8400	0.6800	0.7300	-3.947%	1,336	69,864	+34.247%
2026-05-15	0.7900	0.7900	0.7000	0.7600	-5.000%	716	69,864	+28.947%
2026-05-14	0.7100	0.8100	0.6900	0.8000	+14.286%	1,311	68,491	+22.500%
2026-05-13	0.7200	0.7400	0.6800	0.7000	-5.405%	867	68,714	+40.000%
2026-05-12	0.8000	0.8100	0.7000	0.7400	-7.500%	1,116	68,714	+32.432%
2026-05-11	0.7000	0.8100	0.7000	0.8000	+12.676%	2,508	68,714	+22.500%
2026-05-08	0.7300	0.7700	0.6500	0.7100	-1.389%	1,821	68,132	+38.028%
2026-05-07	0.7600	0.8000	0.6900	0.7200	-6.494%	722	67,538	+36.111%
2026-05-06	0.7200	0.8100	0.7200	0.7700	+5.479%	1,120	67,531	+27.273%
2026-05-05	0.9000	0.9000	0.7300	0.7300	-6.410%	1,123	68,040	+34.247%
2026-05-04	0.8400	0.8900	0.7800	0.7800	-7.143%	1,094	68,060	+25.641%
2026-05-01	0.7900	0.9400	0.7500	0.8400	+7.692%	1,281	67,974	+16.667%
2026-04-30	0.8000	0.8800	0.7200	0.7800	+1.299%	2,184	67,974	+25.641%
2026-04-29	0.9500	1.0200	0.7600	0.7700	-45.775%	9,715	67,312	+27.273%
2026-04-28	1.3800	1.5200	1.3800	1.4200	-7.190%	766	64,798	-30.986%
2026-04-27	1.4200	1.6400	1.3500	1.5300	+7.746%	909	64,418	-35.948%
2026-04-24	1.4000	1.4600	1.3000	1.4200	+4.412%	934	63,936	-30.986%
2026-04-23	1.5000	1.5400	1.2800	1.3600	-12.821%	791	63,667	-27.941%
2026-04-22	1.5900	1.6300	1.5100	1.5600	+4.000%	1,707	63,331	-37.179%
2026-04-21	1.7200	1.8100	1.4700	1.5000	-11.765%	1,607	65,118	-34.667%
2026-04-20	1.6300	1.7500	1.5900	1.7000	+1.190%	460	65,118	-42.353%
2026-04-17	1.7200	1.9500	1.6500	1.6800	+5.000%	1,800	65,107	-41.667%
2026-04-16	1.8000	1.8000	1.4800	1.6000	+4.575%	2,209	65,473	-38.750%
2026-04-15	1.3400	1.5400	1.2500	1.5300	+26.446%	1,873	65,376	-35.948%
2026-04-14	1.0600	1.2600	1.0300	1.2100	+22.222%	4,486	65,878	-19.008%
2026-04-13	0.8500	1.0000	0.8000	0.9900	+16.471%	950	66,185	-1.010%
2026-04-10	0.8600	0.8800	0.8100	0.8500	-1.163%	852	66,151	+15.294%
2026-04-09	0.8600	0.8800	0.7800	0.8600	-1.149%	718	65,831	+13.953%
2026-04-08	0.9000	1.0900	0.8200	0.8700	0.000%	1,396	65,752	+12.644%
2026-04-07	0.8900	0.9400	0.8500	0.8700	-3.333%	322	65,565	+12.644%
2026-04-06	0.8500	0.9200	0.8400	0.9000	+7.143%	1,134	65,574	+8.889%
2026-04-02	0.7300	0.8500	0.7000	0.8400	+6.329%	972	65,863	+16.667%
2026-04-01	0.9000	0.9000	0.7600	0.7900	-10.227%	1,077	65,863	+24.051%
2026-03-31	0.8100	0.9300	0.7900	0.8800	+14.286%	1,332	66,223	+11.364%
2026-03-30	0.8700	0.8800	0.7500	0.7700	-9.412%	686	65,924	+27.273%
2026-03-27	0.9000	0.9000	0.8000	0.8500	-6.593%	2,113	65,784	+15.294%
2026-03-26	1.0000	1.0200	0.9000	0.9100	-12.500%	1,527	65,331	+7.692%
2026-03-25	1.1600	1.1900	1.0000	1.0400	-4.587%	831	64,927	-5.769%
2026-03-24	1.1500	1.1500	1.0600	1.0900	-7.627%	1,801	64,687	-10.092%
2026-03-23	1.1800	1.2500	1.1100	1.1800	+0.855%	744	64,146	-16.949%
2026-03-20	1.1500	1.3000	1.1000	1.1700	-4.098%	687	64,054	-16.239%
2026-03-19	1.2400	1.2500	1.1300	1.2200	-4.688%	2,889	64,040	-19.672%
2026-03-18	1.3600	1.4800	1.2800	1.2800	-4.478%	1,233	64,244	-23.438%
2026-03-17	1.4300	1.5700	1.1200	1.3400	-4.965%	2,248	63,281	-26.866%
2026-03-16	1.5800	1.5800	1.3500	1.4100	-6.623%	1,104	62,321	-30.496%
2026-03-13	1.5500	1.7300	1.4500	1.5100	-1.307%	1,261	62,435	-35.099%
2026-03-12	1.6700	1.7400	1.5100	1.5300	-11.561%	1,123	61,969	-35.948%
2026-03-11	1.7200	1.8200	1.5900	1.7300	+2.367%	1,431	61,359	-43.353%
2026-03-10	1.8900	1.8900	1.6300	1.6900	-7.143%	1,095	60,779	-42.012%
2026-03-09	1.9900	1.9900	1.6300	1.8200	-9.000%	4,290	60,213	-46.154%
2026-03-06	1.8400	2.0800	1.7800	2.0000	-1.478%	1,009	60,393	-51.000%
2026-03-05	1.6800	2.1000	1.6800	2.0300	+12.778%	1,906	60,055	-51.724%
2026-03-04	1.9700	2.0100	1.8000	1.8000	-1.099%	713	59,649	-45.556%
2026-03-03	1.7800	1.9700	1.6100	1.8200	+1.676%	1,470	59,370	-46.154%
2026-03-02	1.5400	1.7900	1.5400	1.7900	+5.294%	1,437	59,129	-45.251%
2026-02-27	1.7500	1.7500	1.5500	1.7000	-14.141%	6,280	58,417	-42.353%
2026-02-26	2.0200	2.1100	1.9200	1.9800	-2.463%	514	56,145	-50.505%
2026-02-25	2.0400	2.1700	1.9500	2.0300	+6.842%	1,720	56,443	-51.724%
2026-02-24	1.7900	1.9100	1.7000	1.9000	+2.703%	1,226	56,443	-48.421%
2026-02-23	1.8700	1.9600	1.6200	1.8500	-4.639%	2,896	55,917	-47.027%
2026-02-20	2.0400	2.0500	1.8000	1.9400	-4.902%	3,295	56,132	-49.485%
2026-02-19	2.0900	2.1500	1.9400	2.0400	-7.273%	1,499	55,857	-51.961%
2026-02-18	2.1800	2.3200	2.1100	2.2000	-0.452%	878	55,769	-55.455%
2026-02-17	2.2100	2.3200	2.1000	2.2100	-3.070%	1,412	55,647	-55.656%
2026-02-13	2.2200	2.4200	2.1500	2.2800	+2.242%	866	56,160	-57.018%
2026-02-12	2.6300	2.6400	2.1100	2.2300	-14.231%	1,815	56,160	-56.054%
2026-02-11	2.7800	2.7800	2.3800	2.6000	-7.801%	762	55,397	-62.308%
2026-02-10	2.8000	3.1500	2.7600	2.8200	-2.083%	915	55,260	-65.248%
2026-02-09	2.7800	2.9800	2.7200	2.8800	+4.727%	1,205	54,966	-65.972%
2026-02-06	2.4200	2.8700	2.4200	2.7500	+19.565%	1,735	54,392	-64.364%
2026-02-05	2.5200	2.6400	2.1800	2.3000	-16.667%	2,896	54,007	-57.391%
2026-02-04	3.0000	3.2000	2.4500	2.7600	-12.381%	3,083	54,068	-64.493%
2026-02-03	3.5000	3.7500	2.8000	3.1500	-0.316%	3,299	54,277	-68.889%
2026-02-02	3.4500	3.5000	3.1000	3.1600	-12.222%	11,809	52,998	-68.987%
2026-01-30	4.9000	4.9000	3.3100	3.6000	-17.241%	5,371	44,306	-72.778%
2026-01-29	4.6500	4.8500	4.2500	4.3500	-5.435%	2,568	42,487	-77.471%
2026-01-28	4.9500	5.1500	4.5000	4.6000	-8.911%	2,178	42,713	-78.696%
2026-01-27	5.1000	5.1500	4.8000	5.0500	-1.174%	627	41,954	-80.594%
2026-01-26	5.1500	5.4000	5.1000	5.1100	-1.731%	744	41,771	-80.822%
2026-01-23	5.2400	5.3000	5.0000	5.2000	-0.952%	715	41,717	-81.154%
2026-01-22	5.4000	5.6000	5.2500	5.2500	+2.140%	494	41,394	-81.333%
2026-01-21	5.0800	5.3600	4.7700	5.1400	+0.784%	2,140	41,555	-80.934%
2026-01-20	5.3500	5.6500	5.0000	5.1000	-8.438%	1,159	41,298	-80.784%
2026-01-16	5.7500	5.8800	5.4000	5.5700	-3.633%	784	40,794	-82.406%
2026-01-15	5.9500	6.2500	5.6200	5.7800	-2.034%	999	40,794	-83.045%
2026-01-14	6.0000	6.0000	5.5000	5.9000	-1.667%	474	41,120	-83.390%
2026-01-13	5.9300	6.2000	5.6000	6.0000	+2.564%	1,389	40,896	-83.667%
2026-01-12	6.2000	6.4000	5.6600	5.8500	-7.143%	1,785	41,041	-83.248%
2026-01-09	6.6000	6.9000	6.2500	6.3000	-3.817%	1,763	41,596	-84.444%
2026-01-08	6.1000	6.7000	5.9500	6.5500	+6.504%	893	41,282	-85.038%
2026-01-07	6.2500	6.3500	5.9300	6.1500	-2.381%	719	41,080	-84.065%
2026-01-06	7.3500	7.3500	5.7100	6.3000	-15.550%	3,724	40,654	-84.444%
2026-01-05	6.5300	7.8000	6.3500	7.4600	+18.413%	3,521	39,417	-86.863%
2026-01-02	5.7500	6.3500	5.3000	6.3000	+13.718%	1,194	41,229	-84.444%
2025-12-31	5.8500	5.9500	5.5000	5.5400	-4.811%	1,176	41,469	-82.310%
2025-12-30	6.0500	6.1000	5.8000	5.8200	-1.855%	500	41,469	-83.162%
2025-12-29	6.1000	6.2800	5.8000	5.9300	-5.120%	985	41,359	-83.474%
2025-12-26	6.5000	6.5000	6.2500	6.2500	-3.101%	312	41,675	-84.320%
2025-12-24	6.3000	6.5500	6.2000	6.4500	+1.575%	152	41,437	-84.806%
2025-12-23	6.4500	6.5000	6.2500	6.3500	-1.244%	505	41,437	-84.567%
2025-12-22	6.6500	6.7500	6.4000	6.4300	-2.428%	1,425	41,686	-84.759%
2025-12-19	6.3500	6.6000	6.1000	6.5900	+8.926%	950	41,802	-85.129%
2025-12-18	6.2500	6.4500	6.0000	6.0500	+7.080%	594	41,857	-83.802%
2025-12-17	6.4500	6.5000	5.6000	5.6500	-14.394%	1,360	41,568	-82.655%
2025-12-16	6.1000	6.6000	6.1000	6.6000	+9.091%	855	40,707	-85.152%
2025-12-15	7.1000	7.1000	6.0500	6.0500	-12.319%	1,314	40,370	-83.802%
2025-12-12	7.0000	7.1500	6.4000	6.9000	-0.719%	751	40,855	-85.797%
2025-12-11	6.9000	7.1000	6.7200	6.9500	-2.388%	850	40,717	-85.899%
2025-12-10	6.9500	7.4000	6.7000	7.1200	+2.446%	457	40,402	-86.236%
2025-12-09	7.4000	7.4400	6.8000	6.9500	-8.311%	634	40,305	-85.899%
2025-12-08	7.8500	7.9500	7.2500	7.5800	-3.439%	780	39,891	-87.071%
2025-12-05	7.5500	8.0000	7.3500	7.8500	-11.699%	2,604	39,496	-87.516%
2025-12-04	8.5500	8.9500	8.2300	8.8900	+3.013%	1,819	37,909	-88.976%
2025-12-03	8.8500	9.1100	8.5500	8.6300	-2.486%	1,280	38,043	-88.644%
2025-12-02	8.8000	9.4600	8.8000	8.8500	+2.907%	4,677	37,156	-88.927%
2025-12-01	8.9500	9.0500	8.4500	8.6000	-4.972%	2,305	37,764	-88.605%
2025-11-28	8.5000	9.1000	8.3100	9.0500	+8.643%	1,692	37,467	-89.171%
2025-11-26	8.5000	8.8500	8.3000	8.3300	-0.240%	1,917	38,650	-88.235%
2025-11-25	7.5000	8.4000	7.3600	8.3500	+7.051%	381	38,650	-88.263%
2025-11-24	7.0500	7.9000	6.8000	7.8000	+17.293%	821	38,776	-87.436%
2025-11-21	6.5000	6.8500	5.5000	6.6500	+1.064%	2,340	38,957	-85.263%
2025-11-20	8.2500	8.7000	6.5000	6.5800	-13.193%	3,308	37,768	-85.106%
2025-11-19	7.6500	7.8000	6.9500	7.5800	+1.882%	660	38,594	-87.071%
2025-11-18	7.6500	7.9500	7.1500	7.4400	-6.415%	1,776	38,389	-86.828%
2025-11-17	8.4500	8.6500	7.6000	7.9500	-6.471%	2,006	38,043	-87.673%
2025-11-14	7.9500	9.4500	7.6500	8.5000	-2.857%	5,090	37,005	-88.471%
2025-11-13	11.1000	11.1000	8.5000	8.7500	-21.313%	1,811	33,740	-88.800%
2025-11-12	10.3500	11.4400	10.2000	11.1200	+10.208%	2,722	33,131	-91.187%
2025-11-11	9.7000	10.1500	9.3500	10.0900	+4.560%	584	33,150	-90.287%
2025-11-10	8.9000	10.1500	8.6500	9.6500	+15.155%	1,239	32,914	-89.845%
2025-11-07	7.4500	8.5000	6.9000	8.3800	+7.161%	1,105	33,015	-88.305%
2025-11-06	9.4000	10.0000	7.7700	7.8200	-16.809%	2,524	33,138	-87.468%
2025-11-05	9.2100	9.6500	8.9000	9.4000	+3.867%	723	32,961	-89.574%
2025-11-04	9.0500	10.1000	8.6500	9.0500	-7.653%	3,208	33,217	-89.171%
2025-11-03	9.5500	10.2000	8.9800	9.8000	+5.376%	1,557	32,041	-90.000%
2025-10-31	9.2000	9.4000	8.5000	9.3000	+4.494%	1,654	32,041	-89.462%
2025-10-30	9.8000	10.1500	8.7500	8.9000	-12.315%	2,296	31,979	-88.989%
2025-10-29	10.4000	11.0000	9.5000	10.1500	-2.404%	2,277	31,639	-90.345%
2025-10-28	9.8500	10.7000	8.3000	10.4000	+10.053%	4,407	31,536	-90.577%
2025-10-27	9.4000	9.6200	8.9500	9.4500	+8.621%	2,382	31,085	-89.630%
2025-10-24	8.7300	9.2500	8.6000	8.7000	+6.357%	1,009	31,085	-88.736%
2025-10-23	7.8500	8.5500	7.7900	8.1800	+5.548%	881	30,917	-88.020%
2025-10-22	8.5500	8.7000	7.4000	7.7500	-10.714%	2,030	30,682	-87.355%
2025-10-21	8.5500	8.7500	8.2000	8.6800	+1.758%	1,512	30,199	-88.710%
2025-10-20	7.8500	8.6500	7.6500	8.5300	+16.849%	1,770	29,760	-88.511%
2025-10-17	7.2000	7.7000	7.1500	7.3000	-3.947%	1,148	29,722	-86.575%
2025-10-16	8.3500	8.4000	7.3000	7.6000	-7.317%	2,854	29,656	-87.105%
2025-10-15	8.2700	8.8500	7.9000	8.2000	+1.235%	1,651	29,872	-88.049%
2025-10-14	7.4000	8.4000	7.0000	8.1000	+4.787%	2,625	29,426	-87.901%
2025-10-13	7.8000	7.9800	7.4000	7.7300	+5.170%	970	28,838	-87.322%
2025-10-10	8.5000	9.3500	7.2100	7.3500	-12.915%	3,049	28,846	-86.667%
2025-10-09	8.2000	8.6000	7.8300	8.4400	+2.303%	1,196	29,326	-88.389%
2025-10-08	8.3800	8.6000	7.9000	8.2500	+0.610%	1,212	30,016	-88.121%
2025-10-07	7.3500	8.5700	7.2000	8.2000	+17.986%	2,519	29,663	-88.049%
2025-10-06	6.5000	7.4000	6.1900	6.9500	+13.562%	1,878	29,663	-85.899%
2025-10-03	6.6000	6.7000	5.9000	6.1200	-6.279%	2,482	29,066	-83.987%
2025-10-02	6.6500	6.7000	6.2900	6.5300	+2.031%	2,719	28,096	-84.992%
2025-10-01	6.9000	7.3000	6.2500	6.4000	-4.903%	1,927	27,213	-84.688%
2025-09-30	7.3000	7.3900	6.2000	6.7300	-9.664%	2,628	26,488	-85.438%
2025-09-29	7.8000	7.8000	7.2000	7.4500	-2.614%	1,271	25,870	-86.846%
2025-09-26	7.9000	8.1000	7.5000	7.6500	-1.923%	505	25,227	-87.190%
2025-09-25	7.5800	8.2000	7.1500	7.8000	-3.704%	885	25,168	-87.436%
2025-09-24	8.7500	8.7500	8.0500	8.1000	-4.706%	569	25,300	-87.901%
2025-09-23	8.8000	9.1000	8.4000	8.5000	-5.556%	881	25,049	-88.471%
2025-09-22	8.6000	9.3000	8.2000	9.0000	+3.448%	1,916	25,284	-89.111%
2025-09-19	7.8500	8.7400	7.8500	8.7000	+13.725%	1,908	25,147	-88.736%
2025-09-18	7.2800	7.9500	7.0500	7.6500	+7.746%	2,033	25,341	-87.190%
2025-09-17	7.1000	7.2800	6.5500	7.1000	-2.740%	640	25,017	-86.197%
2025-09-16	7.4500	7.4800	6.7500	7.3000	-0.680%	955	24,909	-86.575%
2025-09-15	7.0500	7.4500	6.9000	7.3500	+11.533%	1,446	24,722	-86.667%
2025-09-12	6.2500	6.6700	6.2000	6.5900	+5.440%	1,017	25,107	-85.129%
2025-09-11	6.1000	6.6500	6.0700	6.2500	+5.042%	551	24,593	-84.320%
2025-09-10	6.5500	6.8000	5.9000	5.9500	-6.299%	528	24,502	-83.529%
2025-09-09	6.4000	6.4000	6.0500	6.3500	+0.794%	285	24,439	-84.567%
2025-09-08	6.4500	6.4500	5.7500	6.3000	+2.107%	446	24,330	-84.444%
2025-09-05	6.3800	6.3800	5.3500	6.1700	+1.480%	771	24,044	-84.117%
2025-09-04	5.6000	6.1500	5.4400	6.0800	+8.185%	464	23,763	-83.882%
2025-09-03	6.0000	6.0000	5.6000	5.6200	-4.746%	683	23,599	-82.562%
2025-09-02	5.7500	6.1500	5.2500	5.9000	-6.793%	443	23,247	-83.390%
2025-08-29	6.7500	6.8000	6.1300	6.3300	-4.812%	725	23,154	-84.518%
2025-08-28	5.9500	6.8500	5.9500	6.6500	+12.142%	462	23,154	-85.263%
2025-08-27	6.4500	6.5500	5.9000	5.9300	-7.632%	689	23,150	-83.474%
2025-08-26	6.8500	7.1500	6.3000	6.4200	-5.588%	647	22,630	-84.735%
2025-08-25	5.9500	6.9500	5.8500	6.8000	+14.478%	2,154	22,566	-85.588%
2025-08-22	4.7800	6.0500	4.7000	5.9400	+22.474%	3,343	22,107	-83.502%
2025-08-21	4.3500	4.8800	4.2500	4.8500	+10.731%	792	21,803	-79.794%
2025-08-20	4.3500	4.4500	3.7700	4.3800	-1.573%	3,708	22,322	-77.626%
2025-08-19	5.3000	5.4500	4.4500	4.4500	-14.587%	2,981	23,377	-77.978%
2025-08-18	5.0000	5.2500	4.8500	5.2100	+5.253%	2,669	22,331	-81.190%
2025-08-15	4.6000	5.0500	4.4500	4.9500	+3.340%	445	22,090	-80.202%
2025-08-14	4.6900	4.9500	4.5000	4.7900	-3.232%	447	21,966	-79.541%
2025-08-13	5.1000	5.1500	4.3600	4.9500	+3.340%	1,032	21,778	-80.202%
2025-08-12	4.5000	4.8500	4.4000	4.7900	+13.239%	665	21,903	-79.541%
2025-08-11	4.0500	4.5500	3.8500	4.2300	+4.444%	1,806	21,812	-76.832%
2025-08-08	4.1500	4.3000	3.9500	4.0500	+2.532%	361	21,971	-75.802%
2025-08-07	3.9000	4.2000	3.9000	3.9500	+4.497%	1,328	22,078	-75.190%
2025-08-06	3.7500	3.9000	3.7000	3.7800	-3.077%	731	21,835	-74.074%
2025-08-05	4.0000	4.2800	3.7500	3.9000	-2.256%	980	22,034	-74.872%
2025-08-04	3.9500	4.0000	3.5000	3.9900	+6.400%	542	21,337	-75.439%
2025-08-01	4.0500	4.0500	3.5600	3.7500	-16.667%	2,406	21,088	-73.867%
2025-07-31	4.4500	5.0500	4.4500	4.5000	+12.500%	1,414	20,932	-78.222%
2025-07-30	3.4700	4.0600	3.3000	4.0000	-5.882%	4,293	20,911	-75.500%
2025-07-29	4.4000	5.6000	4.2000	4.2500	+19.718%	1,682	20,382	-76.941%
2025-07-28	3.8000	3.8000	3.5000	3.5500	-6.579%	931	20,401	-72.394%
2025-07-25	4.0000	4.0000	3.8000	3.8000	-2.314%	595	20,967	-74.211%
2025-07-24	4.0500	4.1600	3.8900	3.8900	-1.519%	148	21,258	-74.807%
2025-07-23	3.7500	3.9500	3.5500	3.9500	+7.629%	158	21,299	-75.190%
2025-07-22	3.5500	3.6900	3.1000	3.6700	-2.133%	470	21,296	-73.297%
2025-07-21	4.2000	4.2000	3.6700	3.7500	-8.537%	429	21,341	-73.867%
2025-07-18	4.4500	4.6000	3.9600	4.1000	-4.651%	2,074	21,365	-76.098%
2025-07-17	4.1000	4.3000	3.9800	4.3000	+10.256%	811	21,197	-77.209%
2025-07-16	3.7500	4.0100	3.6500	3.9000	+4.839%	140	21,407	-74.872%
2025-07-15	4.0000	4.1000	3.6800	3.7200	-5.823%	947	21,416	-73.656%
2025-07-14	4.0000	4.0100	3.6000	3.9500	-1.250%	263	21,322	-75.190%
2025-07-11	3.9200	4.2900	3.9200	4.0000	+2.564%	1,136	21,318	-75.500%
2025-07-10	3.5000	4.0000	3.5000	3.9000	+13.043%	1,268	21,072	-74.872%
2025-07-09	3.5000	3.5000	3.2500	3.4500	+1.471%	244	20,893	-71.594%
2025-07-08	3.2500	3.8500	3.2400	3.4000	+13.333%	2,932	20,836	-71.176%
2025-07-07	2.6900	3.0500	2.6500	3.0000	+11.940%	792	20,388	-67.333%
2025-07-03	2.6000	2.7100	2.5700	2.6800	+6.349%	398	20,364	-63.433%
2025-07-02	2.2800	2.7000	2.2800	2.5200	+9.565%	872	20,364	-61.111%
2025-07-01	2.2200	2.5900	2.2000	2.3000	-9.804%	624	20,186	-57.391%
2025-06-30	2.3000	2.8700	2.2200	2.5500	+22.596%	1,490	19,930	-61.569%
2025-06-27	2.0000	2.2900	1.8900	2.0800	+7.216%	3,676	19,883	-52.885%
2025-06-26	1.7500	1.9400	1.7300	1.9400	+18.293%	549	18,480	-49.485%
2025-06-25	1.6600	1.7400	1.6300	1.6400	+1.235%	141	18,128	-40.244%
2025-06-24	1.5700	1.6400	1.5200	1.6200	+8.000%	859	18,125	-39.506%
2025-06-23	1.4500	1.5700	1.3300	1.5000	0.000%	113	18,728	-34.667%
2025-06-20	1.6500	1.8900	1.4500	1.5000	-1.316%	1,286	18,674	-34.667%
2025-06-18	1.4000	1.5500	1.4000	1.5200	+15.152%	246	18,926	-35.526%
2025-06-17	1.4100	1.4300	1.2600	1.3200	-2.941%	89	18,926	-25.758%
2025-06-16	1.2900	1.4200	1.2900	1.3600	+10.569%	1,135	18,889	-27.941%
2025-06-13	1.3700	1.3800	1.2200	1.2300	-15.172%	860	18,755	-20.325%
2025-06-12	1.4300	1.5300	1.3800	1.4500	-1.361%	801	18,655	-32.414%
2025-06-11	1.3000	1.5100	1.3000	1.4700	+11.364%	146	18,458	-33.333%
2025-06-10	1.2300	1.3400	1.1800	1.3200	+9.091%	58	18,393	-25.758%
2025-06-09	1.2900	1.3100	1.2100	1.2100	-8.333%	77	18,397	-19.008%
2025-06-06	1.2500	1.3600	1.2000	1.3200	+20.000%	266	18,428	-25.758%
2025-06-05	1.1900	1.3100	1.1000	1.1000	+1.852%	722	18,456	-10.909%
2025-06-04	1.1100	1.1100	1.0100	1.0800	-6.897%	344	18,274	-9.259%
2025-06-03	1.1600	1.1600	1.1100	1.1600	-0.855%	40	18,063	-15.517%
2025-06-02	1.1000	1.4300	1.0500	1.1700	+7.339%	647	18,046	-16.239%
2025-05-30	1.0900	1.0900	0.9000	1.0900	+0.926%	368	17,621	-10.092%
2025-05-29	1.1000	1.1100	1.0500	1.0800	-4.425%	73	17,571	-9.259%
2025-05-28	1.1200	1.1500	1.0800	1.1300	+2.727%	253	17,537	-13.274%
2025-05-27	1.1400	1.1500	1.0800	1.1000	0.000%	63	17,531	-10.909%
2025-05-23	1.0200	1.2100	0.9900	1.1000	-3.509%	466	17,503	-10.909%
2025-05-22	1.0300	1.1400	1.0300	1.1400	+10.680%	89	17,503	-14.035%
2025-05-21	1.0900	1.1400	1.0300	1.0300	-10.435%	325	17,545	-4.854%
2025-05-20	1.2500	1.3100	1.1300	1.1500	-7.258%	1,032	17,614	-14.783%
2025-05-19	1.1700	1.3100	1.1700	1.2400	-4.615%	151	17,570	-20.968%
2025-05-16	1.2800	1.3300	1.2500	1.3000	+1.563%	596	17,576	-24.615%
2025-05-15	1.2700	1.3000	1.1300	1.2800	-9.220%	258	17,565	-23.438%
2025-05-14	1.5500	1.6000	1.3300	1.4100	-0.704%	261	17,693	-30.496%
2025-05-13	1.3700	1.4600	1.3600	1.4200	+6.767%	249	17,725	-30.986%
2025-05-12	1.3400	1.4300	1.3100	1.3300	+15.652%	93	17,757	-26.316%
2025-05-09	1.1400	1.2300	1.1100	1.1500	-6.504%	198	17,755	-14.783%
2025-05-08	1.3000	1.3100	1.2200	1.2300	+6.957%	54	17,811	-20.325%
2025-05-07	1.2300	1.3000	1.1500	1.1500	-3.361%	218	17,787	-14.783%
2025-05-06	1.1000	1.1900	1.1000	1.1900	-2.459%	67	17,784	-17.647%
2025-05-05	1.2000	1.3000	1.1800	1.2200	+3.390%	188	17,741	-19.672%
2025-05-02	1.1700	1.2300	1.1500	1.1800	+2.609%	166	17,631	-16.949%
2025-05-01	1.2000	1.2800	1.1500	1.1500	-4.167%	123	17,627	-14.783%
2025-04-30	1.2100	1.2200	1.0900	1.2000	-14.286%	419	17,601	-18.333%
2025-04-29	1.7500	1.9600	1.3800	1.4000	-6.667%	377	17,633	-30.000%
2025-04-28	1.5000	1.7800	1.3600	1.5000	+9.489%	86	17,629	-34.667%
2025-04-25	1.3000	1.4500	1.3000	1.3700	+11.382%	280	17,608	-28.467%
2025-04-24	1.2000	1.2600	1.1800	1.2300	+7.895%	249	17,602	-20.325%
2025-04-23	1.0900	1.2500	1.0900	1.1400	+14.000%	148	17,525	-14.035%
2025-04-22	1.0000	1.0600	0.9700	1.0000	+9.890%	347	17,431	-2.000%
2025-04-21	0.9500	1.0500	0.8700	0.9100	-5.208%	1,282	17,183	+7.692%
2025-04-17	0.8700	1.0800	0.8600	0.9600	+14.286%	265	15,871	+2.083%
2025-04-16	0.8300	0.9300	0.8300	0.8400	-9.677%	2,162	15,871	+16.667%
2025-04-15	1.0400	1.0400	0.8400	0.9300	+4.494%	817	13,943	+5.376%
2025-04-14	0.9700	0.9700	0.8600	0.8900	-6.316%	136	13,312	+10.112%
2025-04-11	0.8500	1.0000	0.8200	0.9500	+3.261%	124	13,210	+3.158%
2025-04-10	0.9000	0.9500	0.8800	0.9200	-8.911%	146	13,211	+6.522%
2025-04-09	0.7300	1.1100	0.7300	1.0100	+46.377%	718	13,205	-2.970%
2025-04-08	0.9400	0.9400	0.6900	0.6900	-13.750%	316	13,068	+42.029%
2025-04-07	0.6300	1.0100	0.6300	0.8000	+6.667%	115	13,042	+22.500%
2025-04-04	0.8500	0.9000	0.6700	0.7500	-18.478%	1,714	13,032	+30.667%
2025-04-03	1.2000	1.2300	0.9200	0.9200	-26.400%	1,385	13,037	+6.522%
2025-04-02	1.2500	1.3700	1.2000	1.2500	+3.306%	78	11,993	-21.600%
2025-04-01	1.3300	1.4400	1.1500	1.2100	-9.023%	648	12,010	-19.008%
2025-03-31	1.2900	1.3300	1.0800	1.3300	+10.833%	93	12,011	-26.316%
2025-03-28	1.2500	1.2500	1.1500	1.2000	-5.512%	134	12,027	-18.333%
2025-03-27	1.4200	1.4200	1.2300	1.2700	-11.806%	1,193	12,074	-22.835%
2025-03-26	1.5500	1.5700	1.4400	1.4400	-9.434%	225	12,030	-31.944%
2025-03-25	1.6400	1.7000	1.5800	1.5900	-3.636%	29	11,884	-38.365%
2025-03-24	1.6500	1.6900	1.5800	1.6500	+10.738%	2,313	11,884	-40.606%
2025-03-21	1.4100	1.5700	1.3800	1.4900	+1.361%	308	9,773	-34.228%
2025-03-20	1.5500	1.6000	1.4500	1.4700	-2.000%	78	9,753	-33.333%
2025-03-19	1.3900	1.5100	1.3800	1.5000	+11.111%	486	9,704	-34.667%
2025-03-18	1.3400	1.3600	1.2900	1.3500	-5.594%	67	10,007	-27.407%
2025-03-17	1.4000	1.4800	1.3600	1.4300	+3.623%	51	10,005	-31.469%
2025-03-14	1.1800	1.4000	1.1800	1.3800	+10.400%	216	9,978	-28.986%
2025-03-13	1.5900	1.5900	1.2200	1.2500	-10.714%	201	10,102	-21.600%
2025-03-12	1.4600	1.4600	1.2800	1.4000	-11.392%	3,139	10,102	-30.000%
2025-03-11	1.2400	1.5800	1.1700	1.5800	+26.400%	309	9,507	-37.975%
2025-03-10	1.4000	1.4600	1.2000	1.2500	-20.382%	583	9,605	-21.600%
2025-03-07	1.5200	1.6200	1.3900	1.5700	+1.290%	588	9,607	-37.580%
2025-03-06	1.7000	1.8000	1.5500	1.5500	-15.301%	1,683	9,663	-36.774%
2025-03-05	1.7500	1.8800	1.7200	1.8300	+4.571%	88	9,491	-46.448%
2025-03-04	1.7400	1.8500	1.4700	1.7500	-5.405%	942	9,458	-44.000%
2025-03-03	2.2500	2.2500	1.8500	1.8500	-13.953%	446	9,123	-47.027%
2025-02-28	1.9600	2.1700	1.9600	2.1500	+5.911%	426	9,124	-54.419%
2025-02-27	2.2300	2.2700	1.9900	2.0300	-4.245%	63	9,165	-51.724%
2025-02-26	2.0700	2.2500	2.0700	2.1200	+107.843%	687	9,147	-53.774%
2025-02-25	2.1500	2.1500	1.0200	1.0200	-52.113%	468	8,784	-3.922%
2025-02-24	2.4000	2.4000	2.0200	2.1300	-8.584%	1,747	8,687	-53.991%
2025-02-21	2.6900	2.6900	2.3000	2.3300	-12.075%	912	8,868	-57.940%
2025-02-20	2.8000	2.8000	2.4300	2.6500	-9.556%	609	8,892	-63.019%
2025-02-19	3.1700	3.1700	2.8500	2.9300	-6.984%	377	8,857	-66.553%
2025-02-18	2.8400	3.2500	2.8400	3.1500	+12.500%	1,889	8,805	-68.889%
2025-02-14	2.4900	2.9900	2.4400	2.8000	+19.149%	1,026	7,599	-65.000%
2025-02-13	2.3200	2.4100	2.1700	2.3500	+5.381%	126	7,567	-58.298%
2025-02-12	2.1200	2.2800	2.1200	2.2300	0.000%	270	7,567	-56.054%
2025-02-11	2.2200	2.3700	2.1700	2.2300	-3.463%	206	7,546	-56.054%
2025-02-10	2.3000	2.4700	2.2500	2.3100	+5.000%	757	7,664	-57.576%
2025-02-07	2.4100	2.4100	2.2000	2.2000	-2.222%	726	7,555	-55.455%
2025-02-06	2.4400	2.4600	2.1700	2.2500	-7.787%	698	7,262	-56.444%
2025-02-05	2.7400	2.7400	2.4300	2.4400	-1.613%	1,316	6,972	-59.836%
2025-02-04	2.5000	2.6600	2.4800	2.4800	-2.745%	724	7,340	-60.484%
2025-02-03	2.4700	2.7500	2.4000	2.5500	-7.609%	274	7,671	-61.569%
2025-01-31	3.0000	3.0000	2.6500	2.7600	-9.211%	624	7,651	-64.493%
2025-01-30	2.9600	3.1300	2.9500	3.0400	+4.110%	402	7,652	-67.763%
2025-01-29	3.0500	3.0500	2.8000	2.9200	-2.667%	1,213	7,592	-66.438%
2025-01-28	3.0500	3.2000	2.6100	3.0000	-4.762%	1,414	6,686	-67.333%
2025-01-27	3.0500	3.2500	2.8500	3.1500	-19.231%	1,412	6,787	-68.889%
2025-01-24	5.0000	5.0000	3.9000	3.9000	-2.500%	1,318	6,973	-74.872%
2025-01-23	3.7500	4.2500	3.7500	4.0000	+2.564%	137	7,307	-75.500%
2025-01-22	4.0000	4.0000	3.6100	3.9000	-1.266%	244	7,305	-74.872%
2025-01-21	3.6000	4.0500	3.4600	3.9500	+18.619%	1,893	7,303	-75.190%
2025-01-17	3.4000	3.4600	3.2500	3.3300	+1.524%	666	6,090	-70.571%
2025-01-16	2.9900	3.3000	2.9900	3.2800	+14.286%	729	6,090	-70.122%

.dark-mode .qRClWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRClWC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C30SOFI Jan 15 2027 30.00 Call (SOFI270115C00030000)option OPRA

SOFI20270115C30
SOFI Jan 15 2027 30.00 Call (SOFI270115C00030000)
option OPRA