Dark

SOFI20270115C40
SOFI Jan 15 2027 40.00 Call (SOFI270115C00040000)
option OPRA

EOD

Aug 21, 2026

0.1600+6.667%(+0.0100)748

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1100	0.1800	0.1100	0.1600	+6.667%	748	27,449	0.000%
2026-08-20	0.1000	0.1500	0.1000	0.1500	+50.000%	180	26,921	+6.667%
2026-08-19	0.1100	0.1400	0.1000	0.1000	-9.091%	705	26,882	+60.000%
2026-08-18	0.1100	0.1200	0.1100	0.1100	-8.333%	94	26,465	+45.455%
2026-08-17	0.1300	0.1400	0.1100	0.1200	-14.286%	137	26,418	+33.333%
2026-08-14	0.1600	0.1900	0.1300	0.1400	-17.647%	1,674	26,397	+14.286%
2026-08-13	0.1500	0.1700	0.1400	0.1700	+30.769%	956	26,462	-5.882%
2026-08-12	0.1100	0.1500	0.1100	0.1300	-7.143%	661	26,517	+23.077%
2026-08-11	0.1600	0.1600	0.1300	0.1400	0.000%	27	27,016	+14.286%
2026-08-10	0.1700	0.1700	0.1400	0.1400	-6.667%	311	27,014	+14.286%
2026-08-07	0.1600	0.1800	0.1500	0.1500	0.000%	196	27,293	+6.667%
2026-08-06	0.1600	0.1800	0.1500	0.1500	-16.667%	409	27,153	+6.667%
2026-08-05	0.1900	0.2100	0.1800	0.1800	-10.000%	870	27,055	-11.111%
2026-08-04	0.1700	0.2000	0.1700	0.2000	+25.000%	84	27,095	-20.000%
2026-08-03	0.1400	0.1800	0.1300	0.1600	+23.077%	517	27,098	0.000%
2026-07-31	0.1200	0.1300	0.1100	0.1300	-13.333%	491	26,782	+23.077%
2026-07-30	0.1500	0.1500	0.1200	0.1500	+7.143%	366	26,832	+6.667%
2026-07-29	0.1500	0.1600	0.1200	0.1400	-26.316%	1,287	27,007	+14.286%
2026-07-28	0.1900	0.2200	0.1500	0.1900	-5.000%	165	27,579	-15.789%
2026-07-27	0.2200	0.2200	0.1900	0.2000	0.000%	354	27,503	-20.000%
2026-07-24	0.2100	0.2200	0.1800	0.2000	-9.091%	220	27,236	-20.000%
2026-07-23	0.2600	0.2700	0.1700	0.2200	-12.000%	204	27,237	-27.273%
2026-07-22	0.3000	0.3000	0.2400	0.2500	-7.407%	270	27,187	-36.000%
2026-07-21	0.2500	0.2800	0.2500	0.2700	+3.846%	106	27,139	-40.741%
2026-07-20	0.2500	0.2800	0.2400	0.2600	-13.333%	364	27,112	-38.462%
2026-07-17	0.3000	0.3000	0.2600	0.3000	-3.226%	144	27,075	-46.667%
2026-07-16	0.3400	0.3400	0.3100	0.3100	-11.429%	137	27,005	-48.387%
2026-07-15	0.3800	0.4400	0.3300	0.3500	-5.405%	1,501	27,040	-54.286%
2026-07-14	0.3900	0.4300	0.3700	0.3700	0.000%	1,186	27,522	-56.757%
2026-07-13	0.4000	0.4000	0.3700	0.3700	-9.756%	22	27,252	-56.757%
2026-07-10	0.4400	0.4800	0.4100	0.4100	+5.128%	50	27,250	-60.976%
2026-07-09	0.3400	0.4200	0.3400	0.3900	+8.333%	59	27,284	-58.974%
2026-07-08	0.3600	0.3600	0.3000	0.3600	-5.263%	135	27,303	-55.556%
2026-07-07	0.4200	0.4200	0.3700	0.3800	-11.628%	44	27,245	-57.895%
2026-07-06	0.4200	0.4600	0.4000	0.4300	+13.158%	92	27,236	-62.791%
2026-07-02	0.4500	0.4800	0.3800	0.3800	-9.524%	192	27,266	-57.895%
2026-07-01	0.4000	0.4800	0.4000	0.4200	+5.000%	138	27,266	-61.905%
2026-06-30	0.4300	0.4300	0.3800	0.4000	-4.762%	40	27,241	-60.000%
2026-06-29	0.3600	0.4200	0.3600	0.4200	+2.439%	70	27,241	-61.905%
2026-06-26	0.3800	0.4300	0.3800	0.4100	+10.811%	199	27,292	-60.976%
2026-06-25	0.3800	0.4200	0.3700	0.3700	+2.778%	148	27,389	-56.757%
2026-06-24	0.4200	0.5000	0.3600	0.3600	-7.692%	220	27,449	-55.556%
2026-06-23	0.3700	0.4900	0.3700	0.3900	+2.632%	92	27,509	-58.974%
2026-06-22	0.4700	0.4700	0.3800	0.3800	-15.556%	238	27,537	-57.895%
2026-06-18	0.4500	0.4600	0.4000	0.4500	0.000%	172	27,473	-64.444%
2026-06-17	0.4500	0.5200	0.4100	0.4500	0.000%	424	27,473	-64.444%
2026-06-16	0.4500	0.4700	0.4000	0.4500	+18.421%	108	27,473	-64.444%
2026-06-15	0.4200	0.4200	0.3800	0.3800	-5.000%	155	27,467	-57.895%
2026-06-12	0.4000	0.4000	0.3500	0.4000	0.000%	245	27,467	-60.000%
2026-06-11	0.3600	0.4000	0.3300	0.4000	+14.286%	214	27,467	-60.000%
2026-06-10	0.4500	0.4500	0.3500	0.3500	-12.500%	92	27,614	-54.286%
2026-06-09	0.4400	0.4800	0.3300	0.4000	-9.091%	374	27,602	-60.000%
2026-06-08	0.4300	0.4500	0.4100	0.4400	+2.326%	280	27,593	-63.636%
2026-06-05	0.4800	0.5000	0.3800	0.4300	-17.308%	1,054	27,724	-62.791%
2026-06-04	0.4900	0.5400	0.4900	0.5200	+8.333%	193	27,669	-69.231%
2026-06-03	0.5500	0.5500	0.4500	0.4800	-14.286%	346	27,529	-66.667%
2026-06-02	0.6400	0.6600	0.5500	0.5600	-18.841%	753	27,445	-71.429%
2026-06-01	0.6100	0.7400	0.5600	0.6900	+23.214%	318	26,832	-76.812%
2026-05-29	0.6000	0.7300	0.5500	0.5600	+16.667%	509	26,840	-71.429%
2026-05-28	0.3900	0.4800	0.3900	0.4800	+23.077%	292	26,796	-66.667%
2026-05-27	0.4000	0.4400	0.3800	0.3900	+5.405%	69	26,791	-58.974%
2026-05-26	0.4000	0.4000	0.3700	0.3700	+12.121%	203	26,772	-56.757%
2026-05-22	0.3500	0.3500	0.3000	0.3300	-5.714%	530	26,752	-51.515%
2026-05-21	0.3600	0.3700	0.3300	0.3500	+2.941%	251	26,682	-54.286%
2026-05-20	0.3800	0.3800	0.3400	0.3400	-5.556%	307	26,682	-52.941%
2026-05-19	0.3500	0.3700	0.3200	0.3600	+2.857%	299	26,777	-55.556%
2026-05-18	0.3400	0.4000	0.3300	0.3500	-2.778%	84	26,777	-54.286%
2026-05-15	0.3800	0.4000	0.3600	0.3600	-7.692%	84	26,777	-55.556%
2026-05-14	0.3800	0.3900	0.3400	0.3900	+14.706%	246	26,737	-58.974%
2026-05-13	0.3800	0.3800	0.3400	0.3400	-5.556%	163	26,759	-52.941%
2026-05-12	0.3700	0.3800	0.3200	0.3600	-10.000%	246	26,759	-55.556%
2026-05-11	0.3600	0.4000	0.3500	0.4000	+17.647%	243	26,759	-60.000%
2026-05-08	0.3800	0.3800	0.3200	0.3400	-2.857%	1,615	26,629	-52.941%
2026-05-07	0.3700	0.3900	0.3200	0.3500	-7.895%	114	26,516	-54.286%
2026-05-06	0.3700	0.3800	0.3500	0.3800	+11.765%	515	26,486	-57.895%
2026-05-05	0.3700	0.3800	0.3300	0.3400	-10.526%	431	26,859	-52.941%
2026-05-04	0.3900	0.4100	0.3800	0.3800	-9.524%	64	26,631	-57.895%
2026-05-01	0.3900	0.4500	0.3500	0.4200	+16.667%	432	26,162	-61.905%
2026-04-30	0.3800	0.4300	0.3500	0.3600	-14.286%	477	26,162	-55.556%
2026-04-29	0.4400	0.4700	0.3700	0.4200	-39.130%	8,019	26,020	-61.905%
2026-04-28	0.6500	0.7000	0.6400	0.6900	-1.429%	93	24,953	-76.812%
2026-04-27	0.6700	0.7400	0.6700	0.7000	+4.478%	200	24,875	-77.143%
2026-04-24	0.6200	0.6800	0.6100	0.6700	+6.349%	675	24,762	-76.119%
2026-04-23	0.6900	0.6900	0.6000	0.6300	-11.268%	65	24,230	-74.603%
2026-04-22	0.7500	0.7500	0.6800	0.7100	+1.429%	203	24,169	-77.465%
2026-04-21	0.7200	0.8200	0.7000	0.7000	-9.091%	548	24,193	-77.143%
2026-04-20	0.7500	0.8000	0.7100	0.7700	0.000%	160	24,193	-79.221%
2026-04-17	0.8100	0.9400	0.7500	0.7700	+1.316%	311	24,112	-79.221%
2026-04-16	0.7800	0.7900	0.6800	0.7600	+11.765%	362	24,120	-78.947%
2026-04-15	0.6200	0.7400	0.5800	0.6800	+25.926%	796	23,823	-76.471%
2026-04-14	0.4400	0.5400	0.4400	0.5400	+31.707%	289	23,145	-70.370%
2026-04-13	0.3600	0.4200	0.3400	0.4100	+7.895%	250	22,980	-60.976%
2026-04-10	0.3600	0.3900	0.3600	0.3800	+5.556%	113	22,833	-57.895%
2026-04-09	0.3500	0.3800	0.3300	0.3600	+2.857%	698	22,841	-55.556%
2026-04-08	0.4300	0.4700	0.3400	0.3500	-5.405%	616	22,892	-54.286%
2026-04-07	0.3800	0.4000	0.3700	0.3700	0.000%	50	22,787	-56.757%
2026-04-06	0.3700	0.4100	0.3600	0.3700	+2.778%	260	22,756	-56.757%
2026-04-02	0.3500	0.3700	0.3100	0.3600	+5.882%	631	22,997	-55.556%
2026-04-01	0.4200	0.4200	0.3300	0.3400	-8.108%	476	22,997	-52.941%
2026-03-31	0.3800	0.4000	0.3500	0.3700	+2.778%	566	22,684	-56.757%
2026-03-30	0.3900	0.4000	0.3400	0.3600	-2.703%	1,019	22,558	-55.556%
2026-03-27	0.4000	0.4300	0.3600	0.3700	-7.500%	924	22,111	-56.757%
2026-03-26	0.4500	0.4500	0.4000	0.4000	-11.111%	447	22,438	-60.000%
2026-03-25	0.5000	0.5100	0.4500	0.4500	-6.250%	799	22,489	-64.444%
2026-03-24	0.5000	0.5000	0.4500	0.4800	-4.000%	162	22,979	-66.667%
2026-03-23	0.6300	0.6300	0.4800	0.5000	-3.846%	144	22,889	-68.000%
2026-03-20	0.5300	0.6400	0.5000	0.5200	-3.704%	132	22,850	-69.231%
2026-03-19	0.5600	0.5800	0.5000	0.5400	-6.897%	516	22,845	-70.370%
2026-03-18	0.6200	0.6400	0.5700	0.5800	-4.918%	384	22,906	-72.414%
2026-03-17	0.6700	0.7300	0.5000	0.6100	-6.154%	656	22,681	-73.770%
2026-03-16	0.7100	0.7600	0.6400	0.6500	-5.797%	373	22,562	-75.385%
2026-03-13	0.7500	0.7500	0.6900	0.6900	-2.817%	413	22,463	-76.812%
2026-03-12	0.7800	0.8000	0.6900	0.7100	-11.250%	802	22,449	-77.465%
2026-03-11	0.8200	0.8200	0.7300	0.8000	+1.266%	1,561	22,616	-80.000%
2026-03-10	0.8900	0.8900	0.7800	0.7900	-7.059%	404	22,334	-79.747%
2026-03-09	0.8900	0.9000	0.7600	0.8500	-12.371%	598	22,011	-81.176%
2026-03-06	0.8500	1.0000	0.8000	0.9700	+2.105%	437	22,045	-83.505%
2026-03-05	0.9200	0.9900	0.8900	0.9500	+11.765%	240	21,905	-83.158%
2026-03-04	0.9200	0.9300	0.8400	0.8500	-2.299%	872	21,706	-81.176%
2026-03-03	0.8600	0.9500	0.7800	0.8700	+14.474%	244	21,487	-81.609%
2026-03-02	0.7500	0.8200	0.7500	0.7600	-7.317%	364	21,443	-78.947%
2026-02-27	0.9000	0.9000	0.7500	0.8200	-12.766%	781	21,414	-80.488%
2026-02-26	0.9700	1.0200	0.9300	0.9400	-3.093%	760	20,820	-82.979%
2026-02-25	1.0200	1.0600	0.9500	0.9700	+5.435%	3,186	19,707	-83.505%
2026-02-24	0.9700	1.0000	0.8500	0.9200	-1.075%	326	19,707	-82.609%
2026-02-23	1.0000	1.0000	0.8000	0.9300	-3.125%	1,091	19,643	-82.796%
2026-02-20	0.9700	1.0200	0.9000	0.9600	-3.030%	670	20,040	-83.333%
2026-02-19	1.0300	1.1000	0.9700	0.9900	-9.174%	297	19,769	-83.838%
2026-02-18	1.1300	1.2900	1.0800	1.0900	-0.909%	165	19,662	-85.321%
2026-02-17	1.1500	1.2000	1.0800	1.1000	-5.172%	326	19,650	-85.455%
2026-02-13	1.2000	1.2300	1.0500	1.1600	+5.455%	352	19,421	-86.207%
2026-02-12	1.3900	1.3900	1.0900	1.1000	-17.293%	1,751	19,421	-85.455%
2026-02-11	1.3700	1.4000	1.2500	1.3300	-7.639%	472	20,286	-87.970%
2026-02-10	1.4300	1.6000	1.3200	1.4400	-5.882%	1,126	20,336	-88.889%
2026-02-09	1.4400	1.6000	1.4300	1.5300	+12.500%	1,377	20,506	-89.542%
2026-02-06	1.4000	1.4800	1.2700	1.3600	+16.239%	957	19,284	-88.235%
2026-02-05	1.6500	1.6500	1.1300	1.1700	-16.429%	726	19,133	-86.325%
2026-02-04	1.5700	1.6600	1.3000	1.4000	-7.895%	1,355	19,153	-88.571%
2026-02-03	1.8600	1.9900	1.4600	1.5200	-6.748%	1,467	19,071	-89.474%
2026-02-02	1.8200	1.9000	1.6000	1.6300	-12.834%	915	18,967	-90.184%
2026-01-30	2.6900	2.6900	1.7500	1.8700	-22.727%	2,557	18,705	-91.444%
2026-01-29	2.5600	2.8000	2.3400	2.4200	-2.024%	429	18,544	-93.388%
2026-01-28	2.7100	2.7900	2.4500	2.4700	-10.182%	390	18,491	-93.522%
2026-01-27	2.7800	2.8400	2.6300	2.7500	-1.786%	363	18,254	-94.182%
2026-01-26	2.8800	2.9500	2.7900	2.8000	+1.818%	619	18,185	-94.286%
2026-01-23	2.9000	3.0500	2.7500	2.7500	-6.780%	662	18,109	-94.182%
2026-01-22	3.0100	3.1000	2.9300	2.9500	+4.982%	140	17,642	-94.576%
2026-01-21	2.8500	3.0500	2.6500	2.8100	-1.748%	847	17,557	-94.306%
2026-01-20	3.1000	3.3000	2.8000	2.8600	-8.333%	715	17,485	-94.406%
2026-01-16	3.3000	3.4500	3.0900	3.1200	-5.167%	233	17,016	-94.872%
2026-01-15	3.5000	3.6500	3.2000	3.2900	-1.791%	707	17,016	-95.137%
2026-01-14	3.5500	3.5500	3.1500	3.3500	-4.286%	171	16,953	-95.224%
2026-01-13	3.4000	3.6500	3.2500	3.5000	+1.744%	279	16,882	-95.429%
2026-01-12	3.6500	3.6900	3.2500	3.4400	-7.027%	323	16,792	-95.349%
2026-01-09	3.8000	4.1000	3.6000	3.7000	0.000%	123	16,751	-95.676%
2026-01-08	3.5500	3.9100	3.4500	3.7000	+1.370%	858	16,789	-95.676%
2026-01-07	3.7500	3.7500	3.4500	3.6500	-1.882%	380	16,745	-95.616%
2026-01-06	4.2900	4.2900	3.3000	3.7200	-14.483%	1,220	16,673	-95.699%
2026-01-05	3.7500	4.6800	3.7200	4.3500	+19.178%	1,121	16,085	-96.322%
2026-01-02	3.2500	3.7000	3.0300	3.6500	+15.506%	454	15,706	-95.616%
2025-12-31	3.3000	3.4500	3.1500	3.1600	-4.242%	247	15,814	-94.937%
2025-12-30	3.5000	3.6400	3.3000	3.3000	-4.348%	370	15,814	-95.152%
2025-12-29	3.5000	3.7000	3.4000	3.4500	-4.167%	349	15,959	-95.362%
2025-12-26	3.7500	3.8500	3.6000	3.6000	-4.509%	302	15,956	-95.556%
2025-12-24	3.7000	3.9000	3.6500	3.7700	-0.265%	55	15,912	-95.756%
2025-12-23	3.7500	3.9000	3.7000	3.7800	-0.526%	53	15,912	-95.767%
2025-12-22	4.0000	4.2100	3.8000	3.8000	-4.282%	290	15,921	-95.789%
2025-12-19	3.6500	3.9700	3.6500	3.9700	+10.278%	832	15,844	-95.970%
2025-12-18	3.7500	3.9500	3.6000	3.6000	+4.348%	315	15,688	-95.556%
2025-12-17	4.0000	4.0500	3.3500	3.4500	-11.990%	632	15,525	-95.362%
2025-12-16	3.7000	4.0000	3.7000	3.9200	+5.946%	367	15,381	-95.918%
2025-12-15	4.5500	4.5500	3.7000	3.7000	-13.753%	734	15,588	-95.676%
2025-12-12	4.3500	4.4700	3.9500	4.2900	-2.941%	981	15,669	-96.270%
2025-12-11	4.3600	4.5000	4.2500	4.4200	-1.778%	385	16,226	-96.380%
2025-12-10	4.2700	4.7500	4.2700	4.5000	+3.448%	570	16,420	-96.444%
2025-12-09	4.8000	4.8500	4.2500	4.3500	-11.405%	631	16,151	-96.322%
2025-12-08	5.0500	5.1000	4.7000	4.9100	-6.476%	632	16,044	-96.741%
2025-12-05	4.9000	5.3500	4.7500	5.2500	-10.410%	783	16,168	-96.952%
2025-12-04	5.6000	5.9500	5.4500	5.8600	+2.807%	237	15,713	-97.270%
2025-12-03	5.8500	6.1000	5.7000	5.7000	-7.317%	230	15,646	-97.193%
2025-12-02	5.9000	6.3500	5.8500	6.1500	+7.895%	396	15,524	-97.398%
2025-12-01	6.0000	6.0000	5.5500	5.7000	-6.404%	355	15,708	-97.193%
2025-11-28	5.5500	6.0900	5.5500	6.0900	+8.556%	144	15,599	-97.373%
2025-11-26	5.7000	6.0100	5.4500	5.6100	+0.179%	705	15,272	-97.148%
2025-11-25	5.1000	5.6000	4.8300	5.6000	+8.949%	167	15,272	-97.143%
2025-11-24	4.7500	5.2300	4.5500	5.1400	+11.739%	419	15,308	-96.887%
2025-11-21	4.4000	4.9000	3.8000	4.6000	+4.784%	646	15,204	-96.522%
2025-11-20	5.5500	6.0000	4.2000	4.3900	-15.577%	882	15,143	-96.355%
2025-11-19	5.1500	5.2600	4.7000	5.2000	0.000%	332	14,726	-96.923%
2025-11-18	5.1500	5.4000	4.8500	5.2000	-3.704%	510	14,754	-96.923%
2025-11-17	5.8500	5.9500	5.2000	5.4000	-10.000%	666	14,759	-97.037%
2025-11-14	5.4000	6.6000	5.1000	6.0000	0.000%	1,746	14,686	-97.333%
2025-11-13	7.5500	7.6000	5.8400	6.0000	-23.077%	2,376	15,306	-97.333%
2025-11-12	7.0000	8.0000	6.9700	7.8000	+13.869%	905	15,328	-97.949%
2025-11-11	6.7000	7.0000	6.3000	6.8500	+2.239%	224	15,363	-97.664%
2025-11-10	5.9000	7.0000	5.9000	6.7000	+26.415%	1,342	15,324	-97.612%
2025-11-07	5.0000	5.6500	4.5500	5.3000	-0.935%	1,397	14,786	-96.981%
2025-11-06	6.5400	6.7000	5.2500	5.3500	-17.692%	1,037	14,676	-97.009%
2025-11-05	6.2000	6.8000	6.1000	6.5000	+4.000%	230	14,413	-97.538%
2025-11-04	6.0000	6.8500	5.8700	6.2500	-6.716%	476	14,298	-97.440%
2025-11-03	6.2500	7.0000	6.0500	6.7000	+7.717%	1,338	15,101	-97.612%
2025-10-31	6.2500	6.3000	5.7200	6.2200	+3.667%	691	15,101	-97.428%
2025-10-30	7.0000	7.0000	6.0000	6.0000	-14.286%	921	14,860	-97.333%
2025-10-29	7.2000	7.6200	6.5800	7.0000	-1.408%	838	14,677	-97.714%
2025-10-28	6.8000	7.3500	5.4900	7.1000	+8.729%	5,427	14,318	-97.746%
2025-10-27	6.3200	6.5300	6.1000	6.5300	+10.678%	1,134	15,052	-97.550%
2025-10-24	5.8000	6.2600	5.6500	5.9000	+7.273%	551	15,052	-97.288%
2025-10-23	5.2500	5.7500	5.2500	5.5000	+8.055%	516	15,080	-97.091%
2025-10-22	5.6500	5.7000	4.9000	5.0900	-13.729%	798	14,979	-96.857%
2025-10-21	5.7000	5.9000	5.5500	5.9000	+2.609%	860	15,059	-97.288%
2025-10-20	5.1500	5.8000	5.1000	5.7500	+17.347%	1,378	15,066	-97.217%
2025-10-17	4.8000	5.1000	4.7500	4.9000	-3.922%	558	14,681	-96.735%
2025-10-16	5.5500	5.6500	4.9000	5.1000	-6.422%	1,435	14,542	-96.863%
2025-10-15	5.7500	6.0000	5.3000	5.4500	+1.869%	628	14,132	-97.064%
2025-10-14	4.9000	5.9500	4.6800	5.3500	+1.905%	945	14,262	-97.009%
2025-10-13	5.2500	5.4500	5.0500	5.2500	+8.921%	2,038	14,364	-96.952%
2025-10-10	5.7000	6.3400	4.8000	4.8200	-15.439%	4,356	13,071	-96.680%
2025-10-09	5.3100	5.8000	5.3100	5.7000	+2.703%	1,284	14,788	-97.193%
2025-10-08	5.7000	5.7500	5.3000	5.5500	+1.835%	847	15,094	-97.117%
2025-10-07	5.0000	5.7000	4.7000	5.4500	+19.780%	904	14,731	-97.064%
2025-10-06	4.0500	4.8500	3.9500	4.5500	+15.190%	1,775	15,050	-96.484%
2025-10-03	4.2500	4.2500	3.8000	3.9500	-4.819%	2,725	14,998	-95.949%
2025-10-02	4.2500	4.3000	4.0000	4.1500	+2.217%	1,195	14,684	-96.145%
2025-10-01	4.3500	4.7500	4.0000	4.0600	-5.581%	923	13,984	-96.059%
2025-09-30	4.8000	4.8000	3.9900	4.3000	-10.417%	3,818	13,647	-96.279%
2025-09-29	5.0000	5.0000	4.6000	4.8000	-3.030%	2,329	12,414	-96.667%
2025-09-26	5.2000	5.2000	4.8800	4.9500	-2.941%	216	11,006	-96.768%
2025-09-25	4.9500	5.4000	4.7000	5.1000	-4.673%	1,778	10,851	-96.863%
2025-09-24	5.7500	5.8000	5.3000	5.3500	-5.310%	1,059	10,812	-97.009%
2025-09-23	5.9500	6.0500	5.5500	5.6500	-4.237%	1,747	10,762	-97.168%
2025-09-22	5.6500	6.2500	5.4500	5.9000	+4.425%	3,324	10,876	-97.288%
2025-09-19	5.0000	5.7500	5.0000	5.6500	+14.837%	1,533	9,034	-97.168%
2025-09-18	4.6500	5.2000	4.5000	4.9200	+9.821%	1,629	8,632	-96.748%
2025-09-17	4.6500	4.7000	4.1500	4.4800	-4.681%	530	8,720	-96.429%
2025-09-16	4.7000	4.7000	4.3000	4.7000	+0.858%	915	8,801	-96.596%
2025-09-15	4.5000	4.7000	4.3500	4.6600	+12.560%	559	8,266	-96.567%
2025-09-12	3.9500	4.1400	3.8400	4.1400	+5.612%	321	8,363	-96.135%
2025-09-11	3.8000	4.1500	3.7500	3.9200	+7.397%	376	8,241	-95.918%
2025-09-10	4.0000	4.2500	3.6100	3.6500	-6.170%	771	8,240	-95.616%
2025-09-09	4.0000	4.0000	3.7300	3.8900	-2.750%	224	8,088	-95.887%
2025-09-08	3.9000	4.0300	3.7000	4.0000	+4.439%	240	8,077	-96.000%
2025-09-05	3.9000	3.9500	3.2500	3.8300	+2.133%	293	8,018	-95.822%
2025-09-04	3.5500	3.8100	3.3500	3.7500	+4.167%	309	8,048	-95.733%
2025-09-03	3.8000	3.8000	3.4000	3.6000	-1.907%	852	7,917	-95.556%
2025-09-02	3.6000	3.8100	3.2500	3.6700	-8.250%	791	7,811	-95.640%
2025-08-29	4.3000	4.3000	3.8900	4.0000	-5.213%	192	7,147	-96.000%
2025-08-28	3.9500	4.3000	3.8000	4.2200	+12.533%	690	7,147	-96.209%
2025-08-27	4.1000	4.1500	3.5000	3.7500	-9.639%	963	7,211	-95.733%
2025-08-26	4.4000	4.5500	4.0000	4.1500	-4.598%	384	7,087	-96.145%
2025-08-25	3.7500	4.4400	3.6000	4.3500	+20.833%	1,048	7,030	-96.322%
2025-08-22	2.7100	3.7500	2.7100	3.6000	+26.316%	751	6,665	-95.556%
2025-08-21	2.5000	2.9300	2.5000	2.8500	+11.765%	652	6,590	-94.386%
2025-08-20	2.5100	2.6000	2.1000	2.5500	-1.923%	1,464	6,069	-93.725%
2025-08-19	3.3000	3.3000	2.5800	2.6000	-16.129%	770	5,633	-93.846%
2025-08-18	2.9100	3.1000	2.8200	3.1000	+5.085%	524	5,448	-94.839%
2025-08-15	2.7000	2.9500	2.6000	2.9500	+4.240%	88	5,034	-94.576%
2025-08-14	2.8000	2.9000	2.6300	2.8300	-1.394%	372	5,021	-94.346%
2025-08-13	3.0000	3.4700	2.6700	2.8700	+2.867%	449	4,908	-94.425%
2025-08-12	2.4600	2.8200	2.4600	2.7900	+14.815%	493	4,711	-94.265%
2025-08-11	2.2500	2.6400	2.1500	2.4300	+6.579%	473	4,622	-93.416%
2025-08-08	2.3400	2.4500	2.2500	2.2800	+0.441%	222	4,329	-92.982%
2025-08-07	2.2500	2.4500	2.2500	2.2700	+6.573%	446	4,392	-92.952%
2025-08-06	2.1900	2.2000	2.1000	2.1300	-4.484%	164	4,126	-92.488%
2025-08-05	2.3000	2.4100	2.1600	2.2300	+9.852%	1,480	4,116	-92.825%
2025-08-04	2.2000	2.2500	2.0000	2.0300	-7.727%	307	4,812	-92.118%
2025-08-01	2.1800	2.6000	2.1000	2.2000	-15.058%	744	4,723	-92.727%
2025-07-31	2.5600	3.0500	2.5600	2.5900	+13.596%	343	4,180	-93.822%
2025-07-30	1.9700	2.3800	1.9000	2.2800	-6.173%	2,485	4,224	-92.982%
2025-07-29	2.5400	4.5000	2.2700	2.4300	+17.961%	1,136	3,150	-93.416%
2025-07-28	2.2000	2.3300	2.0000	2.0600	-6.787%	760	2,916	-92.233%
2025-07-25	2.3000	2.3300	2.2100	2.2100	-1.339%	464	2,872	-92.760%
2025-07-24	2.3000	2.4900	2.2400	2.2400	-0.444%	1,456	2,554	-92.857%
2025-07-23	2.1800	2.3000	2.1000	2.2500	+12.500%	101	1,143	-92.889%
2025-07-22	2.0000	2.1400	1.7900	2.0000	-4.762%	28	1,130	-92.000%
2025-07-21	2.3800	2.4200	2.1000	2.1000	-10.638%	66	1,119	-92.381%
2025-07-18	2.5300	2.7300	2.2000	2.3500	-6.375%	116	1,084	-93.191%
2025-07-17	2.3100	2.5600	2.3100	2.5100	+11.062%	76	1,037	-93.625%
2025-07-16	2.3000	2.3300	2.1900	2.2600	+6.103%	76	1,000	-92.920%
2025-07-15	2.2200	2.3500	2.1300	2.1300	-8.190%	512	969	-92.488%
2025-07-14	2.3800	2.4000	2.1500	2.3200	-1.277%	316	741	-93.103%
2025-07-11	2.4400	2.5900	2.3500	2.3500	+2.620%	334	557	-93.191%
2025-07-10	2.0500	2.5400	2.0500	2.2900	+16.837%	304	374	-93.013%
2025-07-09	2.2000	2.2000	1.8500	1.9600	0.000%	120	0	-91.837%

.dark-mode .QrB3TG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrB3TG{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C40SOFI Jan 15 2027 40.00 Call (SOFI270115C00040000)option OPRA

SOFI20270115C40
SOFI Jan 15 2027 40.00 Call (SOFI270115C00040000)
option OPRA