Dark

SOFI20270115C35
SOFI Jan 15 2027 35.00 Call (SOFI270115C00035000)
option OPRA

EOD

Jul 9, 2026

0.5900+18.000%(+0.0900)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5500	0.6000	0.5200	0.5900	+18.000%	201	35,111	0.000%
2026-07-08	0.5000	0.5300	0.4400	0.5000	-9.091%	1,219	35,244	+18.000%
2026-07-07	0.6100	0.6100	0.5400	0.5500	-16.667%	813	34,812	+7.273%
2026-07-06	0.6100	0.7000	0.5900	0.6600	+13.793%	802	34,212	-10.606%
2026-07-02	0.6700	0.6700	0.5400	0.5800	-10.769%	545	34,600	+1.724%
2026-07-01	0.6300	0.6600	0.5900	0.6500	+12.069%	375	34,600	-9.231%
2026-06-30	0.6000	0.6100	0.5700	0.5800	-9.375%	362	34,765	+1.724%
2026-06-29	0.6200	0.6400	0.5600	0.6400	+6.667%	146	34,659	-7.813%
2026-06-26	0.5600	0.6200	0.5600	0.6000	+17.647%	176	34,669	-1.667%
2026-06-25	0.6000	0.6000	0.5100	0.5100	-15.000%	728	34,782	+15.686%
2026-06-24	0.6200	0.7100	0.6000	0.6000	+5.263%	593	34,313	-1.667%
2026-06-23	0.5800	0.6100	0.5500	0.5700	+3.636%	161	34,775	+3.509%
2026-06-22	0.6200	0.6400	0.5500	0.5500	-15.385%	302	34,757	+7.273%
2026-06-18	0.5900	0.6700	0.5400	0.6500	+12.069%	302	34,612	-9.231%
2026-06-17	0.6500	0.8100	0.5800	0.5800	-7.937%	1,632	34,612	+1.724%
2026-06-16	0.5700	0.6900	0.5500	0.6300	+10.526%	232	34,612	-6.349%
2026-06-15	0.6300	0.6300	0.5500	0.5700	+7.547%	230	34,697	+3.509%
2026-06-12	0.5600	0.5600	0.5000	0.5300	0.000%	84	34,697	+11.321%
2026-06-11	0.4800	0.5400	0.4800	0.5300	+10.417%	182	34,697	+11.321%
2026-06-10	0.4500	0.5800	0.4500	0.4800	-9.434%	384	34,628	+22.917%
2026-06-09	0.5900	0.6500	0.4700	0.5300	-11.667%	473	34,834	+11.321%
2026-06-08	0.6000	0.6400	0.5800	0.6000	+3.448%	398	34,637	-1.667%
2026-06-05	0.7000	0.7000	0.5200	0.5800	-21.622%	668	34,397	+1.724%
2026-06-04	0.6500	0.7400	0.6400	0.7400	+15.625%	207	34,304	-20.270%
2026-06-03	0.7500	0.8000	0.6200	0.6400	-18.987%	888	34,196	-7.813%
2026-06-02	0.9800	0.9800	0.7400	0.7900	-17.708%	759	33,623	-25.316%
2026-06-01	0.8400	1.0100	0.8000	0.9600	+20.000%	1,249	33,409	-38.542%
2026-05-29	0.7400	0.9700	0.7400	0.8000	+19.403%	1,812	33,858	-26.250%
2026-05-28	0.5100	0.6700	0.5100	0.6700	+34.000%	1,101	33,913	-11.940%
2026-05-27	0.5200	0.6000	0.5000	0.5000	-7.407%	180	33,577	+18.000%
2026-05-26	0.5300	0.5800	0.5000	0.5400	+17.391%	682	33,585	+9.259%
2026-05-22	0.5000	0.5000	0.4200	0.4600	-2.128%	298	33,587	+28.261%
2026-05-21	0.4600	0.4900	0.4500	0.4700	0.000%	143	33,565	+25.532%
2026-05-20	0.4800	0.5000	0.4500	0.4700	-4.082%	236	33,565	+25.532%
2026-05-19	0.6800	0.6800	0.4300	0.4900	+2.083%	360	33,379	+20.408%
2026-05-18	0.5100	0.5500	0.4500	0.4800	-5.882%	1,437	33,379	+22.917%
2026-05-15	0.5400	0.5500	0.4900	0.5100	-5.556%	393	33,379	+15.686%
2026-05-14	0.5000	0.5500	0.4500	0.5400	+14.894%	434	33,491	+9.259%
2026-05-13	0.4800	0.5000	0.4500	0.4700	-7.843%	202	33,230	+25.532%
2026-05-12	0.5400	0.5400	0.4700	0.5100	-3.774%	464	33,230	+15.686%
2026-05-11	0.4700	0.5400	0.4700	0.5300	+10.417%	948	33,230	+11.321%
2026-05-08	0.4600	0.5000	0.4400	0.4800	0.000%	931	32,984	+22.917%
2026-05-07	0.5200	0.5400	0.4500	0.4800	-5.882%	500	32,315	+22.917%
2026-05-06	0.5300	0.5500	0.4800	0.5100	+2.000%	362	31,988	+15.686%
2026-05-05	0.6200	0.6200	0.4800	0.5000	-3.846%	207	32,042	+18.000%
2026-05-04	0.5600	0.6200	0.5100	0.5200	-5.455%	410	31,853	+13.462%
2026-05-01	0.5300	0.6200	0.4900	0.5500	+5.769%	790	31,176	+7.273%
2026-04-30	0.5500	0.5600	0.4900	0.5200	+1.961%	402	31,176	+13.462%
2026-04-29	0.6100	0.6900	0.5100	0.5100	-46.875%	2,016	31,041	+15.686%
2026-04-28	0.9600	1.0200	0.8900	0.9600	-4.000%	167	30,681	-38.542%
2026-04-27	0.9800	1.0700	0.9700	1.0000	+4.167%	276	30,567	-41.000%
2026-04-24	0.9400	0.9600	0.8600	0.9600	+9.091%	525	30,365	-38.542%
2026-04-23	1.0700	1.0700	0.8400	0.8800	-14.563%	217	30,402	-32.955%
2026-04-22	1.0600	1.0900	0.9900	1.0300	+7.292%	241	30,376	-42.718%
2026-04-21	1.1500	1.1600	0.9600	0.9600	-13.514%	228	30,106	-38.542%
2026-04-20	1.1000	1.1400	1.0500	1.1100	0.000%	220	30,106	-46.847%
2026-04-17	1.1800	1.3000	1.1100	1.1100	+5.714%	381	30,112	-46.847%
2026-04-16	1.0100	1.1800	0.9500	1.0500	+5.000%	1,092	30,038	-43.810%
2026-04-15	0.8000	1.0000	0.8000	1.0000	+25.000%	961	29,951	-41.000%
2026-04-14	0.7000	0.8000	0.6900	0.8000	+31.148%	424	29,392	-26.250%
2026-04-13	0.5400	0.6400	0.5200	0.6100	0.000%	297	29,586	-3.279%
2026-04-10	0.5400	0.6100	0.5100	0.6100	+12.963%	194	29,588	-3.279%
2026-04-09	0.5600	0.5700	0.4900	0.5400	0.000%	289	29,489	+9.259%
2026-04-08	0.7500	0.7500	0.5300	0.5400	-3.571%	506	29,411	+9.259%
2026-04-07	0.5000	0.5800	0.5000	0.5600	-1.754%	85	29,077	+5.357%
2026-04-06	0.5600	0.6000	0.5400	0.5700	+5.556%	89	29,163	+3.509%
2026-04-02	0.4600	0.5400	0.4500	0.5400	-14.286%	151	29,078	+9.259%
2026-04-01	0.6000	0.6300	0.4900	0.6300	+10.526%	376	29,078	-6.349%
2026-03-31	0.5500	0.7700	0.5000	0.5700	+9.615%	167	28,948	+3.509%
2026-03-30	0.5700	0.6400	0.4900	0.5200	-7.143%	272	28,939	+13.462%
2026-03-27	0.5800	0.6000	0.5300	0.5600	-8.197%	575	28,946	+5.357%
2026-03-26	0.6400	0.6600	0.5800	0.6100	-12.857%	542	28,949	-3.279%
2026-03-25	0.7800	0.7800	0.6600	0.7000	0.000%	226	28,900	-15.714%
2026-03-24	0.7300	0.7400	0.6800	0.7000	-5.405%	115	28,859	-15.714%
2026-03-23	0.7800	0.7900	0.7100	0.7400	-3.896%	139	28,840	-20.270%
2026-03-20	0.8100	0.8900	0.7500	0.7700	-2.532%	186	28,817	-23.377%
2026-03-19	0.8000	0.8200	0.7500	0.7900	-4.819%	309	28,756	-25.316%
2026-03-18	0.9300	0.9500	0.8200	0.8300	-6.742%	592	28,576	-28.916%
2026-03-17	0.9700	1.0200	0.7500	0.8900	-4.301%	372	28,359	-33.708%
2026-03-16	1.0100	1.0800	0.9100	0.9300	-7.921%	422	28,423	-36.559%
2026-03-13	1.0400	1.0700	0.9800	1.0100	0.000%	423	28,316	-41.584%
2026-03-12	1.1000	1.1700	1.0100	1.0100	-17.886%	438	28,157	-41.584%
2026-03-11	1.2400	1.2400	1.0800	1.2300	+6.957%	457	27,923	-52.033%
2026-03-10	1.2500	1.2500	1.1200	1.1500	-6.504%	177	27,916	-48.696%
2026-03-09	1.1400	1.2500	1.1000	1.2300	-11.511%	407	27,828	-52.033%
2026-03-06	1.1700	1.4500	1.1700	1.3900	+1.460%	133	27,669	-57.554%
2026-03-05	1.2500	1.4000	1.2500	1.3700	+9.600%	333	27,588	-56.934%
2026-03-04	1.3400	1.3400	1.2300	1.2500	+2.459%	277	27,423	-52.800%
2026-03-03	1.3000	1.3300	1.1000	1.2200	+10.909%	236	27,509	-51.639%
2026-03-02	1.0000	1.1600	1.0000	1.1000	-0.901%	535	27,431	-46.364%
2026-02-27	1.1500	1.1800	1.0600	1.1100	-16.541%	1,026	27,311	-46.847%
2026-02-26	1.3900	1.4200	1.3300	1.3300	-5.674%	165	26,906	-55.639%
2026-02-25	1.3200	1.4600	1.3200	1.4100	+8.462%	165	26,847	-58.156%
2026-02-24	1.3500	1.3800	1.2000	1.3000	+3.175%	90	26,847	-54.615%
2026-02-23	1.2800	1.3200	1.1300	1.2600	-6.667%	935	26,811	-53.175%
2026-02-20	1.3500	1.4600	1.2500	1.3500	-7.534%	771	27,299	-56.296%
2026-02-19	1.4700	1.4800	1.3500	1.4600	-2.667%	214	27,290	-59.589%
2026-02-18	1.5200	1.6500	1.5000	1.5000	-1.316%	179	27,223	-60.667%
2026-02-17	1.5600	1.6500	1.4700	1.5200	-5.000%	204	27,178	-61.184%
2026-02-13	1.5800	1.8800	1.5200	1.6000	0.000%	806	27,373	-63.125%
2026-02-12	1.8200	1.8700	1.5000	1.6000	-12.088%	1,190	27,373	-63.125%
2026-02-11	1.9000	1.9100	1.7100	1.8200	-7.143%	133	27,005	-67.582%
2026-02-10	1.9800	2.2100	1.9600	1.9600	+0.513%	498	26,984	-69.898%
2026-02-09	2.0100	2.1500	1.9500	1.9500	+1.563%	685	26,853	-69.744%
2026-02-06	1.7900	2.1300	1.7300	1.9200	+20.000%	853	26,377	-69.271%
2026-02-05	1.7800	1.9000	1.5600	1.6000	-17.949%	1,381	26,582	-63.125%
2026-02-04	2.0900	2.2000	1.7700	1.9500	-12.556%	1,419	26,794	-69.744%
2026-02-03	2.5800	2.5800	2.0000	2.2300	-1.762%	751	26,971	-73.543%
2026-02-02	2.4500	2.4800	2.2000	2.2700	-10.277%	829	26,767	-74.009%
2026-01-30	3.6000	3.6000	2.3900	2.5300	-20.938%	1,599	26,738	-76.680%
2026-01-29	3.4900	3.8500	3.1400	3.2000	-3.030%	493	25,965	-81.563%
2026-01-28	3.7500	3.9500	3.3000	3.3000	-10.811%	655	25,808	-82.121%
2026-01-27	3.8300	3.8300	3.5500	3.7000	-1.333%	310	25,553	-84.054%
2026-01-26	3.9000	4.0000	3.7500	3.7500	0.000%	311	25,582	-84.267%
2026-01-23	3.9000	3.9500	3.7000	3.7500	-4.092%	304	25,573	-84.267%
2026-01-22	4.0000	4.1500	3.9000	3.9100	+2.895%	234	25,525	-84.910%
2026-01-21	3.7700	3.9500	3.5200	3.8000	0.000%	1,571	25,610	-84.474%
2026-01-20	3.8700	4.3000	3.7500	3.8000	-6.173%	747	25,247	-84.474%
2026-01-16	4.3000	4.5500	4.0500	4.0500	-8.989%	232	24,875	-85.432%
2026-01-15	4.6000	4.7000	4.2500	4.4500	+1.136%	282	24,875	-86.742%
2026-01-14	4.6500	4.6500	4.1500	4.4000	-4.348%	209	24,832	-86.591%
2026-01-13	4.4500	4.6700	4.2500	4.6000	+3.371%	277	24,766	-87.174%
2026-01-12	4.8000	4.8000	4.2600	4.4500	-6.513%	528	24,747	-86.742%
2026-01-09	5.1000	5.5000	4.7200	4.7600	-3.448%	226	24,870	-87.605%
2026-01-08	4.6500	5.1000	4.5000	4.9300	+2.708%	211	24,801	-88.032%
2026-01-07	4.8000	5.0000	4.5000	4.8000	-1.031%	732	24,854	-87.708%
2026-01-06	5.6500	5.6500	4.3500	4.8500	-14.311%	1,419	25,015	-87.835%
2026-01-05	4.8500	6.0000	4.8500	5.6600	+19.158%	2,458	24,962	-89.576%
2026-01-02	4.3800	4.8000	4.0500	4.7500	+14.734%	187	25,105	-87.579%
2025-12-31	4.3500	4.3600	4.1400	4.1400	-4.828%	565	25,275	-85.749%
2025-12-30	4.5500	4.6500	4.3500	4.3500	-3.548%	362	25,275	-86.437%
2025-12-29	4.6000	4.8000	4.5000	4.5100	-4.043%	227	25,414	-86.918%
2025-12-26	5.0000	5.0000	4.7000	4.7000	-3.292%	356	25,513	-87.447%
2025-12-24	4.9000	4.9500	4.8200	4.8600	-0.816%	177	25,475	-87.860%
2025-12-23	5.0000	5.0000	4.7500	4.9000	-2.000%	1,870	25,475	-87.959%
2025-12-22	5.2500	5.2500	4.9000	5.0000	-1.961%	368	25,575	-88.200%
2025-12-19	4.7500	5.1500	4.6600	5.1000	+9.677%	291	25,365	-88.431%
2025-12-18	4.8300	5.0000	4.6500	4.6500	+6.897%	420	25,356	-87.312%
2025-12-17	5.0000	5.0500	4.3500	4.3500	-13.861%	375	25,397	-86.437%
2025-12-16	4.8000	5.2000	4.8000	5.0500	+5.208%	487	25,483	-88.317%
2025-12-15	5.6000	5.6000	4.7500	4.8000	-12.727%	344	25,281	-87.708%
2025-12-12	5.4000	5.7500	5.0000	5.5000	+1.852%	748	25,209	-89.273%
2025-12-11	5.5500	5.6500	5.3400	5.4000	-3.571%	384	25,145	-89.074%
2025-12-10	5.4000	6.6000	5.3500	5.6000	+1.818%	953	25,112	-89.464%
2025-12-09	6.1000	6.1000	5.3400	5.5000	-11.290%	702	24,621	-89.273%
2025-12-08	6.3500	6.3500	5.8000	6.2000	-2.516%	608	24,272	-90.484%
2025-12-05	6.0500	6.5000	5.9500	6.3600	-11.667%	1,783	23,888	-90.723%
2025-12-04	7.0000	7.3500	6.6500	7.2000	+2.857%	617	23,114	-91.806%
2025-12-03	7.1500	7.5000	7.0000	7.0000	-2.098%	302	23,001	-91.571%
2025-12-02	7.1500	7.8000	7.1000	7.1500	+1.132%	394	22,900	-91.748%
2025-12-01	6.9500	7.3300	6.8000	7.0700	-3.810%	113	23,119	-91.655%
2025-11-28	6.8500	7.4000	6.7500	7.3500	+8.088%	372	23,117	-91.973%
2025-11-26	7.0100	7.3400	6.7500	6.8000	-2.857%	171	23,052	-91.324%
2025-11-25	6.1100	7.0000	5.8600	7.0000	+10.236%	378	23,052	-91.571%
2025-11-24	5.7000	6.3500	5.5000	6.3500	+15.665%	231	23,347	-90.709%
2025-11-21	5.3000	5.7100	4.6500	5.4900	+2.045%	824	23,181	-89.253%
2025-11-20	6.8000	7.1500	5.3000	5.3800	-17.231%	696	22,811	-89.033%
2025-11-19	6.2500	6.5000	5.8000	6.5000	+6.557%	269	22,727	-90.923%
2025-11-18	6.2500	6.4500	5.8500	6.1000	-4.984%	291	22,563	-90.328%
2025-11-17	6.8700	7.0000	6.2000	6.4200	-9.065%	672	22,540	-90.810%
2025-11-14	6.5000	7.9000	6.1900	7.0600	-2.889%	732	22,327	-91.643%
2025-11-13	8.7500	8.7500	7.0400	7.2700	-22.079%	3,185	22,128	-91.884%
2025-11-12	8.5000	9.6000	8.5000	9.3300	+11.737%	2,068	20,653	-93.676%
2025-11-11	8.0000	8.4000	7.5500	8.3500	+4.375%	797	20,988	-92.934%
2025-11-10	7.3300	8.3500	7.3300	8.0000	+17.302%	514	20,979	-92.625%
2025-11-07	6.0500	6.8200	5.5500	6.8200	+6.563%	879	21,091	-91.349%
2025-11-06	7.7000	7.9500	6.4000	6.4000	-18.054%	431	20,908	-90.781%
2025-11-05	7.5000	7.9500	7.4000	7.8100	+4.832%	684	20,768	-92.446%
2025-11-04	7.2500	8.2900	7.2000	7.4500	-6.289%	714	20,724	-92.081%
2025-11-03	7.5000	8.5000	7.3000	7.9500	+6.000%	622	20,288	-92.579%
2025-10-31	7.4000	7.5000	6.9300	7.5000	+3.448%	467	20,288	-92.133%
2025-10-30	8.1000	8.4000	7.2000	7.2500	-9.938%	740	20,437	-91.862%
2025-10-29	8.7000	9.3500	7.8000	8.0500	-6.286%	520	20,529	-92.671%
2025-10-28	8.0000	8.8500	6.8700	8.5900	+11.558%	1,165	20,545	-93.132%
2025-10-27	7.7000	7.9800	7.3500	7.7000	+7.692%	966	20,088	-92.338%
2025-10-24	6.9300	7.5500	6.9300	7.1500	+9.160%	609	20,088	-91.748%
2025-10-23	6.5000	7.0000	6.4200	6.5500	+3.968%	387	20,007	-90.992%
2025-10-22	7.0000	7.0000	6.0000	6.3000	-11.888%	747	20,181	-90.635%
2025-10-21	7.0000	7.1700	6.7500	7.1500	+2.730%	557	19,681	-91.748%
2025-10-20	6.1500	7.0500	5.9500	6.9600	+17.966%	1,032	19,312	-91.523%
2025-10-17	5.7500	6.3000	5.7500	5.9000	-6.349%	452	20,106	-90.000%
2025-10-16	6.9600	6.9600	6.0000	6.3000	-5.405%	780	19,838	-90.635%
2025-10-15	6.7700	7.2500	6.4600	6.6600	+1.679%	704	19,375	-91.141%
2025-10-14	5.8500	6.8000	5.6500	6.5500	+2.344%	638	19,268	-90.992%
2025-10-13	6.2500	6.6000	6.1000	6.4000	+6.667%	287	19,476	-90.781%
2025-10-10	6.9600	7.6100	5.8500	6.0000	-12.917%	583	19,491	-90.167%
2025-10-09	6.6000	7.0000	6.4800	6.8900	+3.144%	304	19,548	-91.437%
2025-10-08	6.9500	7.0500	6.4500	6.6800	+0.150%	760	19,620	-91.168%
2025-10-07	6.0000	6.9200	5.8300	6.6700	+19.107%	1,025	19,364	-91.154%
2025-10-06	5.1000	5.9500	4.9000	5.6000	+16.424%	704	19,364	-89.464%
2025-10-03	5.2000	5.2000	4.7000	4.8100	-8.555%	1,667	19,103	-87.734%
2025-10-02	5.3000	5.3500	4.9600	5.2600	+4.158%	340	19,264	-88.783%
2025-10-01	5.4500	5.8900	4.9500	5.0500	-5.607%	650	19,099	-88.317%
2025-09-30	6.0000	6.0000	5.0000	5.3500	-10.385%	2,652	18,950	-88.972%
2025-09-29	6.3000	6.6500	5.7400	5.9700	-2.131%	267	18,896	-90.117%
2025-09-26	6.3000	6.3500	6.0100	6.1000	-1.613%	190	18,773	-90.328%
2025-09-25	6.2500	6.6000	4.9000	6.2000	-5.199%	436	18,687	-90.484%
2025-09-24	7.0700	7.0700	6.4500	6.5400	-5.355%	858	18,673	-90.979%
2025-09-23	7.2500	7.4000	6.8400	6.9100	-4.952%	857	18,809	-91.462%
2025-09-22	7.0000	7.5500	6.7000	7.2700	+3.121%	922	18,697	-91.884%
2025-09-19	6.5000	7.0500	6.5000	7.0500	+15.574%	612	18,675	-91.631%
2025-09-18	5.7000	6.3600	5.6500	6.1000	+8.734%	727	18,872	-90.328%
2025-09-17	5.7000	5.7000	5.1500	5.6100	-3.109%	226	18,636	-89.483%
2025-09-16	5.9000	5.9000	5.3500	5.7900	-1.026%	213	18,554	-89.810%
2025-09-15	5.5000	5.9000	5.5000	5.8500	+12.500%	1,172	18,404	-89.915%
2025-09-12	4.9400	5.2000	4.8500	5.2000	+5.051%	448	17,805	-88.654%
2025-09-11	4.8500	5.2000	4.7000	4.9500	+5.996%	373	18,070	-88.081%
2025-09-10	5.0700	5.3500	4.6000	4.6700	-4.694%	335	17,900	-87.366%
2025-09-09	5.0000	5.0000	4.7000	4.9000	-2.000%	383	17,798	-87.959%
2025-09-08	5.1100	5.1100	4.6500	5.0000	+3.093%	231	17,709	-88.200%
2025-09-05	5.0000	5.0000	4.1500	4.8500	+2.105%	328	17,622	-87.835%
2025-09-04	4.4000	4.8300	4.2500	4.7500	+6.742%	114	17,550	-87.579%
2025-09-03	4.6000	4.6500	4.4000	4.4500	-5.319%	168	17,505	-86.742%
2025-09-02	4.5500	4.8000	4.1900	4.7000	-6.931%	274	17,549	-87.447%
2025-08-29	5.3500	5.3500	4.8400	5.0500	-3.810%	896	16,806	-88.317%
2025-08-28	4.8000	5.3500	4.7600	5.2500	+11.702%	568	16,806	-88.762%
2025-08-27	4.9100	5.0000	4.6500	4.7000	-8.738%	240	16,973	-87.447%
2025-08-26	5.5000	5.7000	5.1000	5.1500	-5.505%	339	16,953	-88.544%
2025-08-25	4.6500	5.5500	4.6000	5.4500	+17.711%	2,263	16,817	-89.174%
2025-08-22	3.7000	4.7000	3.7000	4.6300	+25.135%	894	17,009	-87.257%
2025-08-21	3.3000	3.7500	3.3000	3.7000	+10.119%	161	17,719	-84.054%
2025-08-20	3.2500	3.4500	2.8300	3.3600	-0.885%	2,638	17,747	-82.440%
2025-08-19	4.2000	4.2000	3.3800	3.3900	-15.250%	787	17,906	-82.596%
2025-08-18	3.8000	4.0000	3.7000	4.0000	+5.263%	236	17,816	-85.250%
2025-08-15	3.6000	3.8300	3.3500	3.8000	+4.110%	218	17,893	-84.474%
2025-08-14	3.6500	3.8500	3.4000	3.6500	-0.815%	306	17,989	-83.836%
2025-08-13	4.0000	4.0000	3.4700	3.6800	+2.222%	176	18,068	-83.967%
2025-08-12	3.1500	3.7000	3.1500	3.6000	+14.286%	433	18,048	-83.611%
2025-08-11	3.0500	3.4100	2.9000	3.1500	+3.279%	238	18,185	-81.270%
2025-08-08	3.1000	3.2000	2.9800	3.0500	+1.329%	220	18,323	-80.656%
2025-08-07	3.0500	3.2500	2.9500	3.0100	+5.614%	981	18,423	-80.399%
2025-08-06	2.9400	2.9400	2.7700	2.8500	-2.062%	119	17,663	-79.298%
2025-08-05	2.9700	3.1000	2.8500	2.9100	-2.349%	280	17,637	-79.725%
2025-08-04	2.9300	2.9800	2.5600	2.9800	+4.561%	340	17,560	-80.201%
2025-08-01	2.9900	3.0900	2.5500	2.8500	-15.929%	1,689	17,855	-79.298%
2025-07-31	3.4700	4.0000	3.3800	3.3900	+11.148%	4,932	18,291	-82.596%
2025-07-30	2.5800	3.1000	2.5000	3.0500	-3.175%	1,763	19,342	-80.656%
2025-07-29	3.3500	4.3000	3.1500	3.1500	+17.537%	1,009	19,120	-81.270%
2025-07-28	2.7900	2.8000	2.6000	2.6800	-8.219%	632	19,364	-77.985%
2025-07-25	3.0000	3.0000	2.8800	2.9200	-2.667%	1,486	19,391	-79.795%
2025-07-24	3.1000	3.1000	2.9000	3.0000	+1.695%	301	19,552	-80.333%
2025-07-23	2.8500	2.9600	2.8000	2.9500	+4.610%	252	19,401	-80.000%
2025-07-22	2.5200	2.8200	2.2600	2.8200	+2.174%	6,557	19,518	-79.078%
2025-07-21	3.1500	3.2000	2.7600	2.7600	-10.680%	637	21,910	-78.623%
2025-07-18	3.4000	3.5000	2.9600	3.0900	-4.923%	472	22,090	-80.906%
2025-07-17	3.0000	3.3000	3.0000	3.2500	+8.696%	862	22,001	-81.846%
2025-07-16	2.7800	3.0000	2.7500	2.9900	+6.786%	243	22,005	-80.268%
2025-07-15	2.9400	3.0500	2.7700	2.8000	-5.724%	557	21,983	-78.929%
2025-07-14	2.9700	3.0500	2.7100	2.9700	-2.623%	929	22,078	-80.135%
2025-07-11	3.1000	3.3000	3.0300	3.0500	+2.694%	1,239	22,435	-80.656%
2025-07-10	2.6000	3.0500	2.6000	2.9700	+16.471%	1,567	22,449	-80.135%
2025-07-09	2.6100	2.6200	2.4000	2.5500	0.000%	1,335	22,457	-76.863%
2025-07-08	2.4000	2.9300	2.2300	2.5500	+13.839%	1,988	22,975	-76.863%
2025-07-07	1.9800	2.3000	1.9000	2.2400	+16.062%	2,782	22,438	-73.661%
2025-07-03	1.8700	2.0000	1.8300	1.9300	+6.044%	698	21,681	-69.430%
2025-07-02	1.6800	1.9300	1.6000	1.8200	+9.639%	1,756	21,681	-67.582%
2025-07-01	1.7700	1.9800	1.5800	1.6600	-10.270%	1,853	21,697	-64.458%
2025-06-30	1.5500	2.1500	1.5200	1.8500	+25.850%	3,852	21,325	-68.108%
2025-06-27	1.4000	1.5600	1.2600	1.4700	+7.299%	5,340	21,043	-59.864%
2025-06-26	1.2000	1.3700	1.1700	1.3700	+16.102%	1,875	19,765	-56.934%
2025-06-25	1.1800	1.2300	1.1400	1.1800	+6.306%	989	18,388	-50.000%
2025-06-24	1.1200	1.1700	1.0400	1.1100	+4.717%	226	17,869	-46.847%
2025-06-23	0.9800	1.0900	0.9200	1.0600	-0.935%	664	17,842	-44.340%
2025-06-20	1.1200	1.2500	1.0100	1.0700	0.000%	1,928	18,004	-44.860%
2025-06-18	0.9700	1.1300	0.9600	1.0700	+17.582%	527	18,106	-44.860%
2025-06-17	0.9900	1.0000	0.8800	0.9100	-7.143%	379	18,106	-35.165%
2025-06-16	0.9400	1.0200	0.9000	0.9800	+15.294%	488	17,957	-39.796%
2025-06-13	0.9300	1.0100	0.8500	0.8500	-15.842%	1,200	17,886	-30.588%
2025-06-12	1.0000	1.0800	1.0000	1.0100	-5.607%	240	17,851	-41.584%
2025-06-11	1.0000	1.0700	0.9500	1.0700	+13.830%	1,106	17,727	-44.860%
2025-06-10	0.8700	0.9600	0.8500	0.9400	+9.302%	204	17,183	-37.234%
2025-06-09	0.9700	0.9700	0.8400	0.8600	-7.527%	176	17,091	-31.395%
2025-06-06	0.9100	0.9700	0.8500	0.9300	+19.231%	1,148	17,017	-36.559%
2025-06-05	0.7700	0.9600	0.7600	0.7800	0.000%	720	16,779	-24.359%
2025-06-04	0.7800	0.8000	0.7000	0.7800	-4.878%	326	16,832	-24.359%
2025-06-03	0.9000	0.9000	0.7800	0.8200	+2.500%	303	17,033	-28.049%
2025-06-02	0.8900	1.1400	0.7600	0.8000	+6.667%	399	17,034	-26.250%
2025-05-30	0.7100	0.7500	0.6900	0.7500	0.000%	8,428	17,223	-21.333%
2025-05-29	0.8000	0.8100	0.7400	0.7500	-5.063%	93	13,919	-21.333%
2025-05-28	0.8100	0.8100	0.7500	0.7900	0.000%	57	13,950	-25.316%
2025-05-27	0.7200	0.8200	0.7200	0.7900	+2.597%	464	13,922	-25.316%
2025-05-23	0.7600	0.8000	0.7200	0.7700	-3.750%	910	13,648	-23.377%
2025-05-22	0.7400	0.8000	0.7200	0.8000	+11.111%	91	13,648	-26.250%
2025-05-21	0.7700	0.7800	0.7000	0.7200	-8.861%	208	13,606	-18.056%
2025-05-20	0.8100	0.8300	0.7900	0.7900	-10.227%	346	13,627	-25.316%
2025-05-19	0.9500	0.9500	0.8500	0.8800	-4.348%	221	13,576	-32.955%
2025-05-16	0.8800	0.9400	0.8800	0.9200	+1.099%	394	13,477	-35.870%
2025-05-15	0.9200	0.9200	0.8500	0.9100	-9.901%	410	13,441	-35.165%
2025-05-14	1.0300	1.1000	0.9400	1.0100	0.000%	859	13,578	-41.584%
2025-05-13	1.0000	1.0400	0.9200	1.0100	+6.316%	645	14,067	-41.584%
2025-05-12	1.0000	1.0100	0.9300	0.9500	+10.465%	189	14,133	-37.895%
2025-05-09	0.9400	0.9900	0.8100	0.8600	-7.527%	8,554	14,093	-31.395%
2025-05-08	0.9400	0.9400	0.8800	0.9300	+8.140%	86	10,599	-36.559%
2025-05-07	0.8700	0.9300	0.8400	0.8600	-6.522%	163	10,632	-31.395%
2025-05-06	0.8200	0.9200	0.8000	0.9200	+4.545%	165	10,625	-35.870%
2025-05-05	0.8400	0.9200	0.8300	0.8800	0.000%	993	10,565	-32.955%
2025-05-02	0.8500	0.8800	0.8500	0.8800	+3.529%	340	10,194	-32.955%
2025-05-01	0.9600	0.9600	0.8500	0.8500	-3.409%	73	10,094	-30.588%
2025-04-30	0.9000	1.0500	0.8000	0.8800	-13.725%	282	10,053	-32.955%
2025-04-29	1.2900	1.4000	1.0100	1.0200	-13.559%	516	9,900	-42.157%
2025-04-28	1.1100	1.2000	0.9200	1.1800	+11.321%	621	9,834	-50.000%
2025-04-25	1.0700	1.1300	1.0300	1.0600	+13.978%	790	9,825	-44.340%
2025-04-24	0.8500	0.9300	0.8500	0.9300	+10.714%	31	9,522	-36.559%
2025-04-23	0.8700	0.9100	0.8400	0.8400	+13.514%	153	9,518	-29.762%
2025-04-22	0.7600	0.8000	0.7400	0.7400	+5.714%	233	9,454	-20.270%
2025-04-21	0.7300	0.7900	0.6400	0.7000	+4.478%	246	9,377	-15.714%
2025-04-17	0.6500	0.7500	0.6400	0.6700	+4.688%	118	9,302	-11.940%
2025-04-16	0.7100	0.7100	0.6200	0.6400	-1.538%	145	9,302	-7.813%
2025-04-15	0.6900	0.7200	0.6300	0.6500	-2.985%	430	9,190	-9.231%
2025-04-14	0.7600	0.7700	0.5800	0.6700	-5.634%	378	8,840	-11.940%
2025-04-11	0.6700	0.7300	0.6300	0.7100	+10.938%	174	8,710	-16.901%
2025-04-10	0.7600	0.7600	0.6400	0.6400	-8.571%	84	8,654	-7.813%
2025-04-09	0.5500	0.7700	0.5200	0.7000	+20.690%	579	8,663	-15.714%
2025-04-08	0.6800	0.6800	0.5100	0.5800	+5.455%	274	8,471	+1.724%
2025-04-07	0.5200	0.7000	0.4700	0.5500	-6.780%	621	8,386	+7.273%
2025-04-04	0.6800	0.6800	0.5200	0.5900	-20.270%	3,067	8,123	0.000%
2025-04-03	0.7500	0.9800	0.7000	0.7400	-26.000%	1,097	7,114	-20.270%
2025-04-02	0.9600	1.0000	0.9400	1.0000	+8.696%	59	7,275	-41.000%
2025-04-01	0.8900	0.9700	0.8900	0.9200	+6.977%	26	7,261	-35.870%
2025-03-31	0.9300	0.9300	0.7500	0.8600	-5.495%	446	7,240	-31.395%
2025-03-28	0.9200	0.9700	0.8900	0.9100	-5.208%	680	7,295	-35.165%
2025-03-27	1.0000	1.0400	0.9400	0.9600	-13.514%	554	7,084	-38.542%
2025-03-26	1.2000	1.2000	1.0900	1.1100	-9.756%	94	6,700	-46.847%
2025-03-25	1.3000	1.3000	1.1900	1.2300	-1.600%	132	6,674	-52.033%
2025-03-24	1.2700	1.2700	1.1800	1.2500	+7.759%	184	6,637	-52.800%
2025-03-21	1.1100	1.1700	1.0900	1.1600	+1.754%	64	6,620	-49.138%
2025-03-20	1.1900	1.2000	1.1400	1.1400	+1.786%	226	6,599	-48.246%
2025-03-19	1.0400	1.1900	1.0400	1.1200	+7.692%	542	6,416	-47.321%
2025-03-18	1.0000	1.0500	0.9400	1.0400	-5.455%	115	5,976	-43.269%
2025-03-17	1.1100	1.2100	1.0400	1.1000	+4.762%	163	5,910	-46.364%
2025-03-14	1.0600	1.1100	0.9900	1.0500	+12.903%	1,560	5,791	-43.810%
2025-03-13	1.1400	1.1500	0.9300	0.9300	-16.216%	225	5,138	-36.559%
2025-03-12	1.2000	1.2000	1.0000	1.1100	+11.000%	62	5,138	-46.847%
2025-03-11	0.9300	1.0500	0.8800	1.0000	+11.111%	247	5,121	-41.000%
2025-03-10	1.1300	1.1700	0.9000	0.9000	-27.419%	246	4,949	-34.444%
2025-03-07	1.2000	1.2500	1.0800	1.2400	-0.800%	766	4,990	-52.419%
2025-03-06	1.4300	1.4300	1.2300	1.2500	-12.587%	147	4,897	-52.800%
2025-03-05	1.3500	1.4500	1.3100	1.4300	+5.147%	312	4,795	-58.741%
2025-03-04	1.3400	1.5800	1.1700	1.3600	-9.333%	730	4,625	-56.618%
2025-03-03	1.6700	1.7500	1.4100	1.5000	-11.765%	165	4,919	-60.667%
2025-02-28	1.5900	1.7400	1.5700	1.7000	+0.592%	108	4,958	-65.294%
2025-02-27	1.7100	1.8100	1.5900	1.6900	0.000%	125	4,950	-65.089%
2025-02-26	1.6700	1.8300	1.6400	1.6900	+11.184%	296	4,902	-65.089%
2025-02-25	1.6500	1.6500	1.4500	1.5200	-8.434%	2,108	4,809	-61.184%
2025-02-24	1.8500	1.8600	1.6000	1.6600	-9.783%	673	3,384	-64.458%
2025-02-21	2.1000	2.1000	1.8200	1.8400	-9.804%	482	3,762	-67.935%
2025-02-20	2.2100	2.2100	1.9500	2.0400	-9.333%	253	3,845	-71.078%
2025-02-19	2.5400	2.7600	2.2300	2.2500	-11.765%	407	3,750	-73.778%
2025-02-18	2.2700	2.6100	2.2700	2.5500	+14.865%	846	3,624	-76.863%
2025-02-14	1.9000	2.2600	1.8500	2.2200	+20.000%	384	3,115	-73.423%
2025-02-13	1.7600	1.8900	1.7400	1.8500	+8.824%	28	3,115	-68.108%
2025-02-12	1.6600	1.7500	1.6600	1.7000	-6.593%	154	3,115	-65.294%
2025-02-11	1.7000	1.8500	1.6900	1.8200	+1.676%	174	2,997	-67.582%
2025-02-10	1.7500	1.9200	1.7500	1.7900	0.000%	347	2,977	-67.039%
2025-02-07	1.8700	1.8800	1.7300	1.7900	+2.874%	276	2,949	-67.039%
2025-02-06	1.9200	1.9500	1.6900	1.7400	-7.447%	210	2,933	-66.092%
2025-02-05	1.9800	2.0400	1.8700	1.8800	-3.093%	163	2,867	-68.617%
2025-02-04	2.2400	2.2400	1.9300	1.9400	-4.433%	231	2,797	-69.588%
2025-02-03	1.9400	2.1200	1.8600	2.0300	-6.019%	254	2,793	-70.936%
2025-01-31	2.2700	2.3600	2.1000	2.1600	-8.085%	252	2,777	-72.685%
2025-01-30	2.3500	2.5500	2.2300	2.3500	+3.070%	235	2,773	-74.894%
2025-01-29	2.3800	2.5700	2.2000	2.2800	-5.785%	66	2,618	-74.123%
2025-01-28	2.5500	2.6500	2.1300	2.4200	-2.811%	884	2,587	-75.620%
2025-01-27	2.5800	2.7500	2.2500	2.4900	-21.451%	1,214	2,892	-76.305%
2025-01-24	3.3200	3.4000	3.1600	3.1700	-3.939%	2,966	2,105	-81.388%
2025-01-23	3.1000	3.3500	3.0500	3.3000	+6.452%	519	993	-82.121%
2025-01-22	3.2000	3.2500	2.8000	3.1000	0.000%	1,732	0	-80.968%

.dark-mode .BFPvdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFPvdV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C35SOFI Jan 15 2027 35.00 Call (SOFI270115C00035000)option OPRA

SOFI20270115C35
SOFI Jan 15 2027 35.00 Call (SOFI270115C00035000)
option OPRA