Dark

SOFI20270115C32
SOFI Jan 15 2027 32.00 Call (SOFI270115C00032000)
option OPRA

EOD

Aug 21, 2026

0.3900+50.000%(+0.1300)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.3000	0.4200	0.3000	0.3900	+50.000%	347	18,220	0.000%
2026-08-20	0.2700	0.2800	0.2500	0.2600	-13.333%	168	18,417	+50.000%
2026-08-19	0.2700	0.3400	0.2700	0.3000	+15.385%	172	18,272	+30.000%
2026-08-18	0.3000	0.3000	0.2600	0.2600	-16.129%	127	18,256	+50.000%
2026-08-17	0.3400	0.3400	0.2900	0.3100	-11.429%	115	18,157	+25.806%
2026-08-14	0.3600	0.3600	0.3200	0.3500	-12.500%	27	18,153	+11.429%
2026-08-13	0.3200	0.4000	0.3200	0.4000	+25.000%	337	18,157	-2.500%
2026-08-12	0.3800	0.3800	0.3000	0.3200	-5.882%	100	18,427	+21.875%
2026-08-11	0.3500	0.3700	0.3300	0.3400	-8.108%	90	18,497	+14.706%
2026-08-10	0.3800	0.3900	0.3600	0.3700	-2.632%	131	18,516	+5.405%
2026-08-07	0.3600	0.4000	0.3600	0.3800	+2.703%	59	18,483	+2.632%
2026-08-06	0.3500	0.4100	0.3500	0.3700	-15.909%	8	18,519	+5.405%
2026-08-05	0.4500	0.4700	0.4000	0.4400	-2.222%	65	18,520	-11.364%
2026-08-04	0.4100	0.4500	0.4000	0.4500	+18.421%	187	18,565	-13.333%
2026-08-03	0.3100	0.3900	0.3100	0.3800	+40.741%	251	18,645	+2.632%
2026-07-31	0.2500	0.2800	0.2500	0.2700	-3.571%	80	18,762	+44.444%
2026-07-30	0.2200	0.2900	0.2200	0.2800	+16.667%	3,530	18,769	+39.286%
2026-07-29	0.2900	0.2900	0.2200	0.2400	-36.842%	425	15,796	+62.500%
2026-07-28	0.3500	0.4100	0.3400	0.3800	-2.564%	420	15,800	+2.632%
2026-07-27	0.4500	0.4500	0.3900	0.3900	0.000%	23	15,675	0.000%
2026-07-24	0.4300	0.4300	0.3900	0.3900	-9.302%	9	15,665	0.000%
2026-07-23	0.5000	0.5000	0.4200	0.4300	-14.000%	135	15,658	-9.302%
2026-07-22	0.5000	0.5400	0.4800	0.5000	-7.407%	87	15,739	-22.000%
2026-07-21	0.5500	0.5500	0.5200	0.5400	+8.000%	47	15,716	-27.778%
2026-07-20	0.5800	0.5800	0.5000	0.5000	-13.793%	108	15,700	-22.000%
2026-07-17	0.5500	0.6100	0.5100	0.5800	-6.452%	159	15,688	-32.759%
2026-07-16	0.6400	0.6400	0.6200	0.6200	-13.889%	19	15,772	-37.097%
2026-07-15	0.8800	0.8800	0.6900	0.7200	0.000%	93	15,760	-45.833%
2026-07-14	0.7900	0.8300	0.7200	0.7200	-1.370%	47	15,701	-45.833%
2026-07-13	0.8500	0.8500	0.7300	0.7300	-13.095%	44	15,716	-46.575%
2026-07-10	0.8900	0.9600	0.8300	0.8400	+9.091%	59	15,731	-53.571%
2026-07-09	0.7100	0.7900	0.7100	0.7700	+11.594%	111	15,744	-49.351%
2026-07-08	0.6700	0.6900	0.6000	0.6900	-4.167%	209	15,822	-43.478%
2026-07-07	0.8100	0.8100	0.7200	0.7200	-17.241%	238	15,823	-45.833%
2026-07-06	0.9000	0.9200	0.8500	0.8700	+16.000%	43	15,829	-55.172%
2026-07-02	0.8700	0.9500	0.7400	0.7500	-10.714%	83	15,859	-48.000%
2026-07-01	0.8300	0.8500	0.7900	0.8400	+12.000%	74	15,859	-53.571%
2026-06-30	0.7900	0.8100	0.7400	0.7500	-10.714%	33	15,900	-48.000%
2026-06-29	0.8200	0.8400	0.7300	0.8400	+7.692%	146	15,887	-53.571%
2026-06-26	0.7400	0.8000	0.7400	0.7800	+8.333%	288	15,813	-50.000%
2026-06-25	0.6800	0.7400	0.6800	0.7200	-6.494%	134	15,747	-45.833%
2026-06-24	0.7600	0.9300	0.7500	0.7700	+6.944%	257	15,646	-49.351%
2026-06-23	0.6500	0.7800	0.6500	0.7200	+2.857%	186	15,776	-45.833%
2026-06-22	0.7800	0.8500	0.7000	0.7000	-15.663%	114	15,725	-44.286%
2026-06-18	0.8100	0.8600	0.7700	0.8300	+6.410%	110	15,662	-53.012%
2026-06-17	0.9000	0.9900	0.7800	0.7800	-8.235%	82	15,662	-50.000%
2026-06-16	0.7500	0.8700	0.7400	0.8500	+18.056%	96	15,662	-54.118%
2026-06-15	0.6900	0.7500	0.6900	0.7200	+1.408%	202	15,552	-45.833%
2026-06-12	0.6500	0.7100	0.6100	0.7100	+10.938%	82	15,552	-45.070%
2026-06-11	0.6300	0.6400	0.5900	0.6400	+3.226%	46	15,552	-39.063%
2026-06-10	0.6500	0.6500	0.6000	0.6200	-10.145%	30	15,546	-37.097%
2026-06-09	0.7600	0.7700	0.5800	0.6900	-5.479%	199	15,545	-43.478%
2026-06-08	0.7400	0.7800	0.7300	0.7300	+8.955%	71	15,419	-46.575%
2026-06-05	0.8600	0.8600	0.6700	0.6700	-26.374%	186	15,362	-41.791%
2026-06-04	0.8100	0.9200	0.8100	0.9100	+12.346%	68	15,283	-57.143%
2026-06-03	0.9300	1.0000	0.7800	0.8100	-16.495%	324	15,254	-51.852%
2026-06-02	1.1200	1.1700	0.9500	0.9700	-18.487%	113	15,311	-59.794%
2026-06-01	1.0500	1.2700	0.9600	1.1900	+15.534%	225	15,312	-67.227%
2026-05-29	0.9100	1.2000	0.9100	1.0300	+25.610%	1,344	15,326	-62.136%
2026-05-28	0.6600	0.8400	0.6600	0.8200	+22.388%	222	14,674	-52.439%
2026-05-27	0.6800	0.7600	0.6600	0.6700	+1.515%	50	14,619	-41.791%
2026-05-26	0.8100	0.8100	0.6200	0.6600	+15.789%	98	14,585	-40.909%
2026-05-22	0.5800	0.6000	0.5400	0.5700	-3.390%	167	14,531	-31.579%
2026-05-21	0.5900	0.6100	0.5500	0.5900	0.000%	57	14,481	-33.898%
2026-05-20	0.6000	0.6100	0.5500	0.5900	0.000%	204	14,481	-33.898%
2026-05-19	0.6300	0.6300	0.5200	0.5900	-3.279%	88	14,341	-33.898%
2026-05-18	0.6400	0.6900	0.5800	0.6100	0.000%	89	14,341	-36.066%
2026-05-15	0.6700	0.6700	0.6100	0.6100	-8.955%	20	14,341	-36.066%
2026-05-14	0.5900	0.6800	0.5900	0.6700	+13.559%	196	14,312	-41.791%
2026-05-13	0.6000	0.6400	0.5900	0.5900	-4.839%	81	14,308	-33.898%
2026-05-12	0.6600	0.6600	0.5900	0.6200	-7.463%	143	14,308	-37.097%
2026-05-11	0.6500	0.6700	0.6100	0.6700	+11.667%	126	14,308	-41.791%
2026-05-08	0.6800	0.6800	0.5500	0.6000	0.000%	404	14,302	-35.000%
2026-05-07	0.6300	0.6500	0.5900	0.6000	-6.250%	184	14,324	-35.000%
2026-05-06	0.6700	0.6700	0.6000	0.6400	+1.587%	117	14,303	-39.063%
2026-05-05	0.6400	0.6500	0.6100	0.6300	-3.077%	102	14,344	-38.095%
2026-05-04	0.7000	0.7700	0.6000	0.6500	-8.451%	180	14,327	-40.000%
2026-05-01	0.6700	0.7700	0.6200	0.7100	+7.576%	339	13,962	-45.070%
2026-04-30	0.6600	0.6900	0.6400	0.6600	+3.125%	235	13,962	-40.909%
2026-04-29	0.8500	0.8500	0.6400	0.6400	-47.107%	552	13,944	-39.063%
2026-04-28	1.2100	1.2900	1.2100	1.2100	-4.724%	126	13,918	-67.769%
2026-04-27	1.3000	1.3500	1.2200	1.2700	+5.833%	54	13,917	-69.291%
2026-04-24	1.1300	1.2000	1.1100	1.2000	+4.348%	172	13,902	-67.500%
2026-04-23	1.2200	1.3100	1.0700	1.1500	-11.538%	180	13,862	-66.087%
2026-04-22	1.4000	1.4000	1.3000	1.3000	+4.000%	33	14,098	-70.000%
2026-04-21	1.4300	1.4500	1.2100	1.2500	-13.793%	168	14,007	-68.800%
2026-04-20	1.4300	1.4500	1.3300	1.4500	+0.694%	132	14,007	-73.103%
2026-04-17	1.4600	1.6600	1.4300	1.4400	+5.109%	127	14,086	-72.917%
2026-04-16	1.4400	1.4900	1.3000	1.3700	+5.385%	131	14,051	-71.533%
2026-04-15	1.1000	1.3000	1.0700	1.3000	+28.713%	228	13,938	-70.000%
2026-04-14	0.8700	1.0100	0.8700	1.0100	+24.691%	688	13,914	-61.386%
2026-04-13	0.7600	0.8100	0.7300	0.8100	+15.714%	233	13,940	-51.852%
2026-04-10	0.7200	0.7200	0.7000	0.7000	-10.256%	64	13,939	-44.286%
2026-04-09	0.6500	0.7800	0.6100	0.7800	+11.429%	115	13,958	-50.000%
2026-04-08	0.8600	0.8600	0.7000	0.7000	0.000%	359	13,922	-44.286%
2026-04-07	0.7300	0.7300	0.7000	0.7000	-5.405%	50	13,904	-44.286%
2026-04-06	0.7000	0.7800	0.7000	0.7400	+5.714%	213	14,374	-47.297%
2026-04-02	0.6000	0.7000	0.5800	0.7000	-6.667%	122	14,524	-44.286%
2026-04-01	0.7600	0.7600	0.6500	0.7500	-1.316%	370	14,524	-48.000%
2026-03-31	0.6800	0.7600	0.6700	0.7600	+13.433%	138	14,312	-48.684%
2026-03-30	0.7300	0.7300	0.6200	0.6700	-6.944%	491	14,232	-41.791%
2026-03-27	0.7400	0.7400	0.6800	0.7200	-1.370%	105	14,167	-45.833%
2026-03-26	0.8100	0.8300	0.7300	0.7300	-14.118%	180	14,160	-46.575%
2026-03-25	0.9800	1.0000	0.8500	0.8500	-5.556%	31	14,189	-54.118%
2026-03-24	0.9100	0.9300	0.8900	0.9000	-2.174%	40	14,167	-56.667%
2026-03-23	1.0400	1.0400	0.9200	0.9200	-8.911%	126	14,162	-57.609%
2026-03-20	0.9700	1.0600	0.9700	1.0100	-2.885%	85	14,176	-61.386%
2026-03-19	1.0400	1.0500	0.9600	1.0400	-4.587%	161	14,181	-62.500%
2026-03-18	1.1700	1.2300	1.0800	1.0900	-6.838%	29	14,180	-64.220%
2026-03-17	1.3500	1.5000	0.9800	1.1700	-3.306%	202	14,164	-66.667%
2026-03-16	1.2700	1.2700	1.1800	1.2100	-5.469%	81	14,168	-67.769%
2026-03-13	1.2700	1.3600	1.2400	1.2800	-0.775%	91	14,196	-69.531%
2026-03-12	1.4100	1.4100	1.2700	1.2900	-6.522%	60	14,192	-69.767%
2026-03-11	1.4000	1.4500	1.3400	1.3800	-5.479%	179	14,188	-71.739%
2026-03-10	1.5700	1.6800	1.4000	1.4600	-5.806%	88	14,226	-73.288%
2026-03-09	1.4100	1.5500	1.4100	1.5500	-7.738%	47	14,216	-74.839%
2026-03-06	1.6000	1.7300	1.4800	1.6800	-6.667%	148	14,204	-76.786%
2026-03-05	1.7000	1.8000	1.6300	1.8000	+15.385%	76	14,136	-78.333%
2026-03-04	1.7800	1.7800	1.5600	1.5600	+1.961%	50	14,157	-75.000%
2026-03-03	1.4700	1.6700	1.4300	1.5300	-7.273%	25	14,125	-74.510%
2026-03-02	1.3000	1.6500	1.3000	1.6500	+13.793%	304	14,106	-76.364%
2026-02-27	1.4200	1.4600	1.3300	1.4500	-14.706%	367	13,926	-73.103%
2026-02-26	1.7500	1.8100	1.6700	1.7000	-6.077%	22	13,923	-77.059%
2026-02-25	1.7000	1.8200	1.6700	1.8100	+11.043%	153	13,880	-78.453%
2026-02-24	1.5000	1.6700	1.5000	1.6300	+5.161%	77	13,880	-76.074%
2026-02-23	1.5900	1.6200	1.4100	1.5500	-4.321%	283	13,894	-74.839%
2026-02-20	1.5200	1.7600	1.5200	1.6200	-10.000%	239	13,918	-75.926%
2026-02-19	1.7500	1.8900	1.6900	1.8000	0.000%	74	13,847	-78.333%
2026-02-18	1.8500	1.9600	1.8000	1.8000	-5.263%	55	13,800	-78.333%
2026-02-17	1.9100	2.0000	1.7800	1.9000	-2.564%	114	13,789	-79.474%
2026-02-13	2.0000	2.0600	1.7300	1.9500	+1.563%	155	13,755	-80.000%
2026-02-12	2.2800	2.2800	1.8000	1.9200	-16.522%	277	13,755	-79.688%
2026-02-11	2.4000	2.4000	2.1200	2.3000	-6.122%	113	13,662	-83.043%
2026-02-10	2.4600	2.6500	2.4000	2.4500	-0.407%	78	13,639	-84.082%
2026-02-09	2.4500	2.5700	2.4100	2.4600	+4.237%	55	13,601	-84.146%
2026-02-06	2.1800	2.4400	2.1400	2.3600	+18.593%	287	13,589	-83.475%
2026-02-05	2.1500	2.2400	1.8600	1.9900	-15.319%	206	13,590	-80.402%
2026-02-04	2.6700	2.7000	2.1500	2.3500	-10.305%	645	13,606	-83.404%
2026-02-03	3.0700	3.0700	2.4600	2.6200	-4.029%	393	13,852	-85.115%
2026-02-02	2.9900	2.9900	2.7300	2.7300	-12.500%	309	13,840	-85.714%
2026-01-30	4.3500	4.3500	2.9000	3.1200	-21.013%	602	13,750	-87.500%
2026-01-29	4.1500	4.2000	3.7700	3.9500	0.000%	285	13,584	-90.127%
2026-01-28	4.4500	4.4500	3.9500	3.9500	-10.227%	81	13,636	-90.127%
2026-01-27	4.5400	4.7500	4.2500	4.4000	-3.297%	106	13,622	-91.136%
2026-01-26	4.6200	4.7300	4.5500	4.5500	+1.111%	27	13,569	-91.429%
2026-01-23	4.7500	4.7500	4.4700	4.5000	-5.263%	98	13,561	-91.333%
2026-01-22	4.6500	4.8600	4.6500	4.7500	+4.396%	50	13,496	-91.789%
2026-01-21	4.4500	4.6700	4.2100	4.5500	-1.087%	109	13,477	-91.429%
2026-01-20	4.7500	4.9500	4.5000	4.6000	-10.680%	551	13,458	-91.522%
2026-01-16	5.1300	5.2000	5.0000	5.1500	-3.013%	21	13,234	-92.427%
2026-01-15	5.3000	5.5600	5.3000	5.3100	+1.336%	70	13,234	-92.655%
2026-01-14	4.9000	5.2400	4.9000	5.2400	-2.963%	26	13,201	-92.557%
2026-01-13	5.3000	5.4000	5.0600	5.4000	+1.887%	95	13,205	-92.778%
2026-01-12	5.3500	5.5500	5.1000	5.3000	-6.195%	143	13,140	-92.642%
2026-01-09	5.8800	6.2000	5.6500	5.6500	-5.833%	62	13,108	-93.097%
2026-01-08	5.5500	6.1000	5.4000	6.0000	+7.527%	84	13,148	-93.500%
2026-01-07	5.6500	5.7000	5.4200	5.5800	-1.239%	33	13,137	-93.011%
2026-01-06	6.4000	6.4000	5.1500	5.6500	-15.546%	429	13,119	-93.097%
2026-01-05	5.7000	7.0000	5.7000	6.6900	+18.407%	198	12,863	-94.170%
2026-01-02	5.0500	5.6500	4.8000	5.6500	+14.141%	45	12,888	-93.097%
2025-12-31	5.3000	5.3000	4.9200	4.9500	-7.821%	124	12,846	-92.121%
2025-12-30	5.4000	5.4500	5.2800	5.3700	+0.374%	55	12,846	-92.737%
2025-12-29	5.5600	5.9700	5.3400	5.3500	-4.973%	266	12,812	-92.710%
2025-12-26	5.7200	5.8000	5.6300	5.6300	-2.931%	82	12,780	-93.073%
2025-12-24	5.7500	5.8500	5.7000	5.8000	+0.870%	15	12,705	-93.276%
2025-12-23	5.8000	5.8000	5.6500	5.7500	-0.519%	238	12,705	-93.217%
2025-12-22	6.0000	6.0100	5.7800	5.7800	-1.533%	62	12,605	-93.253%
2025-12-19	5.5000	5.9300	5.5000	5.8700	+6.727%	41	12,649	-93.356%
2025-12-18	5.5800	5.7400	5.5000	5.5000	+8.911%	135	12,625	-92.909%
2025-12-17	5.8800	5.8800	5.0500	5.0500	-10.619%	488	12,636	-92.277%
2025-12-16	5.5100	5.8000	5.5100	5.6500	+8.654%	16	12,891	-93.097%
2025-12-15	6.4000	6.6000	5.2000	5.2000	-17.329%	496	12,894	-92.500%
2025-12-12	6.2900	6.6000	5.8500	6.2900	+0.319%	404	13,092	-93.800%
2025-12-11	6.3000	6.6500	6.1500	6.2700	-5.714%	109	13,278	-93.780%
2025-12-10	6.2000	6.6500	6.1500	6.6500	+4.724%	376	13,258	-94.135%
2025-12-09	6.5800	6.7500	6.2600	6.3500	-7.164%	144	13,383	-93.858%
2025-12-08	7.1000	7.1000	6.6000	6.8400	-5.000%	141	13,253	-94.298%
2025-12-05	6.8700	7.4300	6.7500	7.2000	-10.670%	366	13,249	-94.583%
2025-12-04	7.7400	8.2400	7.6000	8.0600	+2.025%	91	13,120	-95.161%
2025-12-03	8.0000	8.5300	7.9000	7.9000	-2.469%	234	13,084	-95.063%
2025-12-02	8.2500	8.7500	8.1000	8.1000	+2.662%	377	13,055	-95.185%
2025-12-01	7.9900	8.2500	7.8000	7.8900	-4.940%	100	13,216	-95.057%
2025-11-28	7.7300	8.3000	7.7300	8.3000	+3.750%	40	13,177	-95.301%
2025-11-26	7.8000	8.1000	7.6500	8.0000	+4.439%	220	13,160	-95.125%
2025-11-25	6.9000	7.7500	6.9000	7.6600	+8.039%	379	13,160	-94.909%
2025-11-24	6.6200	7.1000	6.5700	7.0900	+14.355%	53	12,883	-94.499%
2025-11-21	6.0700	6.5000	5.3400	6.2000	+0.813%	178	12,895	-93.710%
2025-11-20	7.5300	8.0000	6.0700	6.1500	-13.624%	605	12,867	-93.659%
2025-11-19	7.0000	7.1500	6.3500	7.1200	+3.942%	375	12,792	-94.522%
2025-11-18	7.0000	7.2800	6.7000	6.8500	-4.596%	171	12,805	-94.307%
2025-11-17	7.7500	7.7500	7.0500	7.1800	-7.949%	139	12,792	-94.568%
2025-11-14	8.0000	8.7000	7.0200	7.8000	-5.455%	877	12,839	-95.000%
2025-11-13	9.7500	9.8500	7.9500	8.2500	-20.058%	2,396	13,341	-95.273%
2025-11-12	9.5500	10.4900	9.3700	10.3200	+11.087%	925	12,574	-96.221%
2025-11-11	8.8500	9.4000	8.6300	9.2900	+3.337%	322	12,559	-95.802%
2025-11-10	8.1000	9.3700	8.1000	8.9900	+21.486%	852	12,440	-95.662%
2025-11-07	6.7000	7.4000	6.4000	7.4000	+0.680%	1,434	11,824	-94.730%
2025-11-06	8.6800	9.2500	7.3300	7.3500	-16.192%	723	11,556	-94.694%
2025-11-05	8.6500	8.9000	8.4000	8.7700	+0.805%	137	11,613	-95.553%
2025-11-04	8.4000	9.2500	7.9500	8.7000	-3.654%	842	11,698	-95.517%
2025-11-03	8.3500	9.5000	8.3500	9.0300	+8.795%	1,088	11,564	-95.681%
2025-10-31	8.3500	8.5100	7.8000	8.3000	+0.606%	516	11,564	-95.301%
2025-10-30	9.0000	9.2500	8.0500	8.2500	-11.386%	303	11,564	-95.273%
2025-10-29	9.7100	10.0500	9.0000	9.3100	-3.122%	304	11,639	-95.811%
2025-10-28	9.1300	10.0000	7.8300	9.6100	+9.205%	3,168	11,502	-95.942%
2025-10-27	8.6500	8.8000	8.4000	8.8000	+8.642%	391	11,285	-95.568%
2025-10-24	8.2200	8.3000	8.0500	8.1000	+7.285%	58	11,285	-95.185%
2025-10-23	7.1500	7.8400	7.1500	7.5500	+4.861%	156	11,301	-94.834%
2025-10-22	7.6000	7.7000	6.8500	7.2000	-10.000%	734	11,312	-94.583%
2025-10-21	7.8500	8.0200	7.6900	8.0000	-0.374%	57	10,778	-95.125%
2025-10-20	7.0600	8.0300	7.0600	8.0300	+19.139%	240	10,760	-95.143%
2025-10-17	6.6500	7.0100	6.5500	6.7400	-0.148%	101	10,706	-94.214%
2025-10-16	7.6000	7.7300	6.7500	6.7500	-9.396%	79	10,738	-94.222%
2025-10-15	8.0000	8.0800	7.4000	7.4500	+2.055%	92	10,738	-94.765%
2025-10-14	6.9000	7.8000	6.9000	7.3000	0.000%	172	10,733	-94.658%
2025-10-13	7.0500	7.3000	6.9000	7.3000	+7.670%	117	10,832	-94.658%
2025-10-10	7.7500	8.6500	6.5500	6.7800	-12.965%	173	10,869	-94.248%
2025-10-09	7.6000	7.9200	7.3900	7.7900	+3.867%	99	10,885	-94.994%
2025-10-08	7.4000	7.6500	7.4000	7.5000	+0.536%	352	10,827	-94.800%
2025-10-07	7.1800	7.8000	6.7000	7.4600	+17.480%	147	11,108	-94.772%
2025-10-06	5.9000	6.7500	5.6500	6.3500	+15.036%	257	11,108	-93.858%
2025-10-03	6.0500	6.0500	5.4000	5.5200	-7.227%	178	11,123	-92.935%
2025-10-02	6.0000	6.0800	5.7500	5.9500	+2.763%	92	11,054	-93.445%
2025-10-01	6.3900	6.5700	5.7500	5.7900	-5.700%	182	11,003	-93.264%
2025-09-30	6.8100	6.8100	5.7400	6.1400	-9.706%	152	10,940	-93.648%
2025-09-29	7.0000	7.0500	6.6000	6.8000	-2.579%	104	10,949	-94.265%
2025-09-26	7.1500	7.2200	6.9000	6.9800	-2.241%	39	10,909	-94.413%
2025-09-25	6.7500	7.4600	6.7500	7.1400	-4.161%	90	10,881	-94.538%
2025-09-24	7.9500	7.9500	7.3000	7.4500	-4.731%	339	10,823	-94.765%
2025-09-23	8.1800	8.3900	7.6500	7.8200	-5.212%	136	10,549	-95.013%
2025-09-22	7.9900	8.5500	6.8800	8.2500	+3.125%	191	10,534	-95.273%
2025-09-19	7.7200	8.1000	7.5500	8.0000	+10.345%	239	10,516	-95.125%
2025-09-18	6.6500	7.2500	6.6000	7.2500	+11.538%	216	10,474	-94.621%
2025-09-17	6.3500	6.5000	6.0000	6.5000	-2.256%	28	10,416	-94.000%
2025-09-16	6.8000	6.8000	6.2000	6.6500	-1.189%	370	10,416	-94.135%
2025-09-15	6.4000	6.7500	6.4000	6.7300	+13.109%	332	10,370	-94.205%
2025-09-12	5.8000	6.0000	5.7000	5.9500	+4.938%	113	10,461	-93.445%
2025-09-11	5.5000	5.9500	5.5000	5.6700	+5.000%	39	10,423	-93.122%
2025-09-10	6.0000	6.1200	5.3500	5.4000	-5.263%	312	10,399	-92.778%
2025-09-09	5.7000	5.8000	5.5200	5.7000	-0.870%	177	10,548	-93.158%
2025-09-08	5.8000	5.8500	5.3800	5.7500	+2.496%	168	10,399	-93.217%
2025-09-05	5.7500	5.7500	4.8800	5.6100	+4.082%	177	10,319	-93.048%
2025-09-04	5.0500	5.3900	4.9200	5.3900	+6.522%	69	10,222	-92.764%
2025-09-03	5.2500	5.2700	4.9500	5.0600	-5.421%	608	10,385	-92.292%
2025-09-02	5.1800	5.6000	4.9500	5.3500	-6.140%	32	10,082	-92.710%
2025-08-29	6.1500	6.1500	5.5800	5.7000	-5.000%	52	10,025	-93.158%
2025-08-28	5.5500	6.2000	5.5500	6.0000	+11.111%	101	10,025	-93.500%
2025-08-27	6.0000	6.0000	5.4000	5.4000	-10.000%	43	10,095	-92.778%
2025-08-26	6.0000	6.4400	6.0000	6.0000	-2.597%	138	10,095	-93.500%
2025-08-25	6.6000	6.6000	5.4500	6.1600	+15.140%	422	10,063	-93.669%
2025-08-22	4.5000	5.3800	4.5000	5.3500	+22.706%	57	10,039	-92.710%
2025-08-21	3.9000	4.3600	3.9000	4.3600	+16.267%	35	10,044	-91.055%
2025-08-20	3.5600	3.7500	3.3500	3.7500	-9.639%	58	10,057	-89.600%
2025-08-19	4.7000	4.7000	4.1500	4.1500	-11.702%	155	10,026	-90.602%
2025-08-18	4.6100	4.7000	4.3900	4.7000	+4.444%	14	9,883	-91.702%
2025-08-15	4.0500	4.5000	4.0500	4.5000	+7.143%	38	9,881	-91.333%
2025-08-14	4.3300	4.3500	4.0500	4.2000	0.000%	206	9,875	-90.714%
2025-08-13	4.4000	4.6000	4.1000	4.2000	-2.326%	241	9,923	-90.714%
2025-08-12	4.1600	4.3500	3.9500	4.3000	+8.861%	162	9,709	-90.930%
2025-08-11	3.9500	4.0000	3.9000	3.9500	+9.722%	225	9,694	-90.127%
2025-08-08	3.6500	3.7000	3.5500	3.6000	0.000%	111	9,684	-89.167%
2025-08-07	3.5900	4.2100	3.5000	3.6000	+6.825%	66	9,579	-89.167%
2025-08-06	3.4000	3.4000	3.3300	3.3700	-2.319%	8	9,528	-88.427%
2025-08-05	3.6000	3.8500	3.4200	3.4500	+4.545%	27	9,529	-88.696%
2025-08-04	3.2900	3.3000	3.2500	3.3000	+3.125%	48	9,529	-88.182%
2025-08-01	3.8500	3.8500	3.2000	3.2000	-20.596%	1,161	9,535	-87.813%
2025-07-31	4.1500	4.5500	4.0300	4.0300	+11.944%	293	9,978	-90.323%
2025-07-30	3.0500	3.6000	3.0000	3.6000	-7.692%	516	10,087	-89.167%
2025-07-29	4.2000	5.0000	3.9000	3.9000	+21.118%	1,215	10,028	-90.000%
2025-07-28	3.4500	3.4500	3.0000	3.2200	-6.667%	31	10,161	-87.888%
2025-07-25	3.4500	3.5500	3.3500	3.4500	-2.817%	21	10,158	-88.696%
2025-07-24	3.6100	3.6100	2.9900	3.5500	+4.106%	63	10,157	-89.014%
2025-07-23	3.3500	3.4400	3.3500	3.4100	+1.791%	27	10,132	-88.563%
2025-07-22	3.2000	3.3500	2.8000	3.3500	-4.286%	17	10,143	-88.358%
2025-07-21	3.5300	3.5700	3.3700	3.5000	-4.110%	244	10,144	-88.857%
2025-07-18	3.9000	4.0700	3.5400	3.6500	-5.195%	1,147	10,267	-89.315%
2025-07-17	3.6000	3.9000	3.6000	3.8500	+11.594%	120	10,137	-89.870%
2025-07-16	3.5000	3.6000	3.2500	3.4500	+1.471%	503	10,136	-88.696%
2025-07-15	3.5500	3.5500	3.3900	3.4000	-4.225%	10	10,333	-88.529%
2025-07-14	3.5000	3.5500	3.4600	3.5500	0.000%	289	10,330	-89.014%
2025-07-11	3.5500	3.8500	3.5500	3.5500	+1.429%	42	10,339	-89.014%
2025-07-10	3.0600	3.5500	3.0600	3.5000	+16.667%	686	10,347	-88.857%
2025-07-09	3.0400	3.0500	2.9300	3.0000	0.000%	997	10,030	-87.000%
2025-07-08	2.7300	3.4500	2.6900	3.0000	+10.701%	5,462	9,666	-87.000%
2025-07-07	2.6500	2.7100	2.4200	2.7100	+5.447%	69	5,672	-85.609%
2025-07-03	2.3500	2.5700	2.3100	2.5700	+14.222%	58	5,656	-84.825%
2025-07-02	2.3000	2.3000	1.9900	2.2500	+11.940%	18	5,656	-82.667%
2025-07-01	2.4000	2.5000	1.9200	2.0100	-10.268%	276	5,654	-80.597%
2025-06-30	1.9800	2.5500	1.9700	2.2400	+24.444%	175	5,552	-82.589%
2025-06-27	1.7200	1.9000	1.7200	1.8000	+10.429%	212	5,512	-78.333%
2025-06-26	1.5000	1.6600	1.4500	1.6300	+13.986%	171	5,476	-76.074%
2025-06-25	1.5000	1.5000	1.4000	1.4300	-0.694%	640	5,451	-72.727%
2025-06-24	1.3600	1.4400	1.3500	1.4400	+12.500%	19	5,459	-72.917%
2025-06-23	1.2000	1.2800	1.1900	1.2800	-0.775%	10	5,465	-69.531%
2025-06-20	1.3000	1.3400	1.2900	1.2900	-3.731%	14	5,465	-69.767%
2025-06-18	1.2300	1.3500	1.2300	1.3400	+13.559%	14	5,470	-70.896%
2025-06-17	1.2000	1.2200	1.1800	1.1800	-0.840%	7	5,470	-66.949%
2025-06-16	1.1100	1.2400	1.1100	1.1900	+11.215%	35	5,463	-67.227%
2025-06-13	1.1700	1.1700	1.0700	1.0700	-15.079%	106	5,445	-63.551%
2025-06-12	1.2500	1.3100	1.2500	1.2600	-2.326%	9	5,440	-69.048%
2025-06-11	1.2300	1.3100	1.2100	1.2900	+17.273%	66	5,435	-69.767%
2025-06-10	1.0800	1.1000	1.0300	1.1000	+4.762%	10	5,475	-64.545%
2025-06-09	1.0500	1.0500	1.0300	1.0500	-8.696%	13	5,478	-62.857%
2025-06-06	1.0700	1.1500	1.0200	1.1500	+15.000%	18	5,481	-66.087%
2025-06-05	0.9400	1.1200	0.9400	1.0000	+6.383%	19	5,481	-61.000%
2025-06-04	0.9100	0.9400	0.9000	0.9400	-3.093%	6	5,472	-58.511%
2025-06-03	0.9900	0.9900	0.9700	0.9700	+6.593%	3	5,471	-59.794%
2025-05-30	0.9100	0.9200	0.8800	0.9100	0.000%	54	5,472	-57.143%
2025-05-29	0.8200	0.9500	0.8200	0.9100	-7.143%	176	5,462	-57.143%
2025-05-28	0.9900	1.0000	0.9800	0.9800	+1.031%	91	5,476	-60.204%
2025-05-27	0.9400	0.9900	0.9400	0.9700	+6.593%	38	5,411	-59.794%
2025-05-23	0.9400	0.9500	0.8900	0.9100	-6.186%	202	5,415	-57.143%
2025-05-22	0.9600	1.0500	0.9000	0.9700	+7.778%	41	5,415	-59.794%
2025-05-21	0.9000	0.9400	0.9000	0.9000	-6.250%	36	5,405	-56.667%
2025-05-20	1.0200	1.0200	0.9600	0.9600	-11.111%	44	5,380	-59.375%
2025-05-19	1.0400	1.1100	1.0400	1.0800	-3.571%	34	5,380	-63.889%
2025-05-16	1.1000	1.1300	1.1000	1.1200	0.000%	104	5,361	-65.179%
2025-05-15	1.1300	1.1300	1.0500	1.1200	-2.609%	66	5,412	-65.179%
2025-05-14	1.3000	1.3000	1.1500	1.1500	-4.959%	66	5,382	-66.087%
2025-05-13	1.1900	1.2600	1.1900	1.2100	-0.820%	3	5,320	-67.769%
2025-05-12	1.1500	1.2800	1.1500	1.2200	+20.792%	20	5,320	-68.033%
2025-05-09	1.1100	1.1100	1.0100	1.0100	-5.607%	44	5,320	-61.386%
2025-05-08	1.1000	1.1400	1.0700	1.0700	-0.926%	29	5,318	-63.551%
2025-05-07	1.1300	1.1300	1.0800	1.0800	+10.204%	10	5,334	-63.889%
2025-05-06	1.0000	1.0000	0.9800	0.9800	-10.092%	7	5,336	-60.204%
2025-05-05	1.0900	1.0900	1.0900	1.0900	-20.438%	2	5,335	-64.220%
2025-05-02	1.0900	1.3700	1.0600	1.3700	+33.010%	32	5,333	-71.533%
2025-05-01	1.0500	1.0900	1.0300	1.0300	0.000%	6	5,317	-62.136%
2025-04-30	1.0500	1.0800	1.0200	1.0300	-17.600%	4	5,314	-62.136%
2025-04-29	1.5500	1.6200	1.2200	1.2500	-13.793%	42	5,312	-68.800%
2025-04-28	1.2500	1.4500	1.2500	1.4500	+16.000%	17	5,309	-73.103%
2025-04-25	1.3000	1.3000	1.1700	1.2500	+14.679%	14	5,306	-68.800%
2025-04-24	1.0300	1.1100	1.0300	1.0900	+1.869%	9	5,304	-64.220%
2025-04-23	1.0700	1.0700	1.0700	1.0700	+18.889%	500	5,304	-63.551%
2025-04-22	0.8800	0.9400	0.6700	0.9000	+15.385%	63	4,971	-56.667%
2025-04-21	0.8900	0.8900	0.7400	0.7800	-23.529%	9	4,968	-50.000%
2025-04-17	0.7700	1.0200	0.7700	1.0200	+36.000%	201	4,962	-61.765%
2025-04-16	0.8200	0.8200	0.7200	0.7500	-5.063%	60	4,962	-48.000%
2025-04-15	0.7900	0.7900	0.7900	0.7900	0.000%	56	5,000	-50.633%
2025-04-14	0.8100	0.8100	0.7600	0.7900	-3.659%	6	5,055	-50.633%
2025-04-11	0.6800	0.8500	0.6800	0.8200	+5.128%	124	5,057	-52.439%
2025-04-10	0.7900	0.7900	0.7800	0.7800	-10.345%	10	5,001	-50.000%
2025-04-09	0.7200	0.9100	0.6600	0.8700	+38.095%	308	5,003	-55.172%
2025-04-08	1.0200	1.0200	0.6200	0.6300	-11.268%	17	4,925	-38.095%
2025-04-07	0.6500	0.8500	0.6500	0.7100	+7.576%	48	4,921	-45.070%
2025-04-04	0.6500	0.7400	0.6200	0.6600	-37.143%	141	4,927	-40.909%
2025-04-03	1.0000	1.0500	0.8500	1.0500	-8.696%	29	4,921	-62.857%
2025-04-02	1.1700	1.1700	1.1200	1.1500	+3.604%	25	4,926	-66.087%
2025-04-01	1.0500	1.1100	1.0300	1.1100	+8.824%	153	4,925	-64.865%
2025-03-31	1.0000	1.0200	0.9800	1.0200	-0.971%	27	4,828	-61.765%
2025-03-28	1.0500	1.1200	1.0300	1.0300	-6.364%	68	4,833	-62.136%
2025-03-27	1.2500	1.2500	1.0400	1.1000	-16.667%	20	4,840	-64.545%
2025-03-26	1.2900	1.3700	1.2800	1.3200	-8.966%	47	4,843	-70.455%
2025-03-25	1.4200	1.4600	1.4200	1.4500	+2.113%	15	4,865	-73.103%
2025-03-24	1.4100	1.4200	1.4100	1.4200	+5.185%	51	4,865	-72.535%
2025-03-21	1.3000	1.3700	1.3000	1.3500	+10.656%	506	4,913	-71.111%
2025-03-20	1.3700	1.4000	1.2200	1.2200	-12.230%	33	4,908	-68.033%
2025-03-19	1.1800	1.3900	1.1800	1.3900	+15.833%	221	4,901	-71.942%
2025-03-18	1.2000	1.2100	1.1400	1.2000	-7.692%	25	4,862	-67.500%
2025-03-17	1.2600	1.3000	1.2400	1.3000	+4.839%	37	4,847	-70.000%
2025-03-14	1.1600	1.2700	1.1600	1.2400	+3.333%	164	4,830	-68.548%
2025-03-13	1.3100	1.3100	1.1600	1.2000	-6.977%	28	4,813	-67.500%
2025-03-12	1.3100	1.3400	1.2500	1.2900	+10.256%	19	4,813	-69.767%
2025-03-11	1.1500	1.2000	1.0500	1.1700	+6.364%	29	4,802	-66.667%
2025-03-10	1.3100	1.3100	1.0900	1.1000	-25.676%	267	4,777	-64.545%
2025-03-07	1.4500	1.4800	1.2700	1.4800	+5.714%	432	4,837	-73.649%
2025-03-06	1.4700	1.6700	1.4000	1.4000	-17.160%	277	4,662	-72.143%
2025-03-05	1.6000	1.6900	1.5300	1.6900	0.000%	28	4,662	-76.923%
2025-03-04	1.5000	1.6900	1.1900	1.6900	-1.744%	53	4,649	-76.923%
2025-03-03	2.0500	2.0500	1.7000	1.7200	-9.474%	5	4,641	-77.326%

.dark-mode .KW1mJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KW1mJW{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C32SOFI Jan 15 2027 32.00 Call (SOFI270115C00032000)option OPRA

SOFI20270115C32
SOFI Jan 15 2027 32.00 Call (SOFI270115C00032000)
option OPRA