Dark

SOFI20270115C42
SOFI Jan 15 2027 42.00 Call (SOFI270115C00042000)
option OPRA

EOD

Aug 21, 2026

0.1400+75.000%(+0.0600)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1500	0.1600	0.1000	0.1400	+75.000%	66	6,339	0.000%
2026-08-20	0.0700	0.0800	0.0700	0.0800	-11.111%	15	6,375	+75.000%
2026-08-19	0.1100	0.1100	0.0900	0.0900	-10.000%	259	6,375	+55.556%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,381	+40.000%
2026-08-17	0.1000	0.1100	0.1000	0.1000	-23.077%	94	6,380	+40.000%
2026-08-14	0.1300	0.1300	0.1300	0.1300	0.000%	1	6,320	+7.692%
2026-08-13	0.1300	0.1400	0.1300	0.1300	+18.182%	46	6,321	+7.692%
2026-08-12	0.1000	0.1200	0.1000	0.1100	0.000%	38	6,354	+27.273%
2026-08-11	0.1300	0.1300	0.1100	0.1100	-15.385%	75	6,362	+27.273%
2026-08-10	0.1300	0.1400	0.1100	0.1300	-18.750%	12	6,337	+7.692%
2026-08-07	0.1500	0.1600	0.1500	0.1600	+14.286%	3	6,330	-12.500%
2026-08-06	0.1600	0.1600	0.1400	0.1400	-22.222%	5	6,330	0.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	+12.500%	5	6,335	-22.222%
2026-08-04	0.1600	0.1600	0.1600	0.1600	+14.286%	2	6,335	-12.500%
2026-08-03	0.1400	0.1400	0.1300	0.1400	+40.000%	167	6,335	0.000%
2026-07-31	0.0600	0.1200	0.0600	0.1000	-9.091%	7	6,336	+40.000%
2026-07-30	0.1100	0.1200	0.1100	0.1100	0.000%	1,032	6,333	+27.273%
2026-07-29	0.1300	0.1400	0.1000	0.1100	-35.294%	1,063	6,378	+27.273%
2026-07-24	0.1800	0.1800	0.1700	0.1700	-10.526%	145	6,360	-17.647%
2026-07-23	0.2000	0.2100	0.1900	0.1900	-9.524%	12	6,500	-26.316%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+5.000%	5	6,501	-33.333%
2026-07-20	0.2100	0.2300	0.2000	0.2000	-20.000%	6	6,496	-30.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-10.714%	4	6,494	-44.000%
2026-07-15	0.3300	0.3300	0.2800	0.2800	-17.647%	26	6,492	-50.000%
2026-07-14	0.3500	0.3500	0.3300	0.3400	+9.677%	17	6,506	-58.824%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-11.429%	1	6,501	-54.839%
2026-07-10	0.3700	0.3700	0.3500	0.3500	+2.941%	19	6,501	-60.000%
2026-07-09	0.3000	0.3400	0.3000	0.3400	+21.429%	26	6,498	-58.824%
2026-07-08	0.2800	0.2800	0.2800	0.2800	-15.152%	1	6,497	-50.000%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-13.158%	5	6,496	-57.576%
2026-07-06	0.3800	0.3800	0.3800	0.3800	+18.750%	1	6,496	-63.158%
2026-07-02	0.3800	0.3800	0.3200	0.3200	-15.789%	4	6,497	-56.250%
2026-07-01	0.3800	0.3800	0.3800	0.3800	+11.765%	2	6,497	-63.158%
2026-06-30	0.3300	0.3400	0.3300	0.3400	-12.821%	25	6,497	-58.824%
2026-06-29	0.3600	0.3900	0.3600	0.3900	+18.182%	4	6,509	-64.103%
2026-06-26	0.3700	0.3700	0.3300	0.3300	0.000%	79	6,507	-57.576%
2026-06-25	0.3700	0.3700	0.3300	0.3300	-8.333%	76	6,583	-57.576%
2026-06-24	0.3900	0.4000	0.3600	0.3600	+5.882%	19	6,583	-61.111%
2026-06-23	0.3600	0.3600	0.3400	0.3400	-2.857%	3	6,581	-58.824%
2026-06-22	0.3600	0.3800	0.3500	0.3500	-14.634%	29	6,579	-60.000%
2026-06-18	0.4000	0.4100	0.3900	0.4100	+10.811%	18	6,592	-65.854%
2026-06-17	0.4200	0.4600	0.3700	0.3700	-9.756%	75	6,592	-62.162%
2026-06-16	0.4000	0.4100	0.3600	0.4100	+10.811%	119	6,592	-65.854%
2026-06-15	0.3700	0.3700	0.3300	0.3700	+12.121%	137	6,453	-62.162%
2026-06-12	0.3300	0.3500	0.3100	0.3300	-2.941%	65	6,453	-57.576%
2026-06-11	0.3200	0.3400	0.3200	0.3400	+13.333%	5	6,453	-58.824%
2026-06-10	0.3300	0.3600	0.2700	0.3000	-14.286%	6	6,451	-53.333%
2026-06-09	0.4200	0.4400	0.3500	0.3500	-7.895%	9	6,451	-60.000%
2026-06-08	0.4100	0.4100	0.3800	0.3800	+5.556%	26	6,446	-63.158%
2026-06-05	0.4200	0.4300	0.3500	0.3600	-21.739%	64	6,442	-61.111%
2026-06-04	0.4600	0.4800	0.4600	0.4600	+4.545%	47	6,467	-69.565%
2026-06-03	0.4300	0.4500	0.4200	0.4400	-12.000%	59	6,496	-68.182%
2026-06-02	0.5700	0.5900	0.5000	0.5000	-18.033%	39	6,494	-72.000%
2026-06-01	0.5400	0.6300	0.5300	0.6100	+5.172%	157	6,506	-77.049%
2026-05-29	0.5500	0.6000	0.4800	0.5800	+38.095%	49	6,633	-75.862%
2026-05-28	0.3800	0.4200	0.3800	0.4200	+20.000%	385	6,645	-66.667%
2026-05-27	0.3700	0.3800	0.3500	0.3500	+2.941%	49	6,482	-60.000%
2026-05-26	0.3800	0.3800	0.3400	0.3400	+17.241%	63	6,481	-58.824%
2026-05-22	0.2900	0.3000	0.2800	0.2900	-9.375%	129	6,428	-51.724%
2026-05-21	0.3100	0.3400	0.2900	0.3200	+3.226%	83	6,303	-56.250%
2026-05-20	0.3100	0.3100	0.3100	0.3100	0.000%	2	6,303	-54.839%
2026-05-19	0.3200	0.3200	0.2600	0.3100	+3.333%	37	6,225	-54.839%
2026-05-18	0.3300	0.3600	0.3000	0.3000	-11.765%	15	6,225	-53.333%
2026-05-15	0.3300	0.3400	0.3300	0.3400	0.000%	6	6,225	-58.824%
2026-05-14	0.3300	0.3600	0.3200	0.3400	+9.677%	36	6,214	-58.824%
2026-05-13	0.3500	0.3500	0.3100	0.3100	+3.333%	5	6,204	-54.839%
2026-05-12	0.3000	0.3100	0.3000	0.3000	-14.286%	9	6,204	-53.333%
2026-05-11	0.3700	0.3700	0.3200	0.3500	+16.667%	23	6,204	-60.000%
2026-05-08	0.3000	0.3000	0.2600	0.3000	-6.250%	33	6,193	-53.333%
2026-05-06	0.3200	0.3400	0.3200	0.3200	0.000%	14	6,193	-56.250%
2026-05-05	0.3200	0.3300	0.3100	0.3200	-3.030%	83	6,187	-56.250%
2026-05-04	0.4400	0.4400	0.3300	0.3300	-25.000%	33	6,170	-57.576%
2026-05-01	0.3300	0.4400	0.3200	0.4400	+33.333%	24	6,164	-68.182%
2026-04-30	0.3300	0.3500	0.3200	0.3300	0.000%	90	6,164	-57.576%
2026-04-29	0.5500	0.5500	0.3200	0.3300	-45.000%	175	6,165	-57.576%
2026-04-28	0.5800	0.6000	0.5600	0.6000	-3.226%	14	6,090	-76.667%
2026-04-27	0.5900	0.6200	0.5900	0.6200	+10.714%	9	6,080	-77.419%
2026-04-24	0.6000	0.6000	0.5600	0.5600	-1.754%	2	6,085	-75.000%
2026-04-23	0.5800	0.5800	0.5600	0.5700	-10.938%	29	6,085	-75.439%
2026-04-22	0.6500	0.6600	0.6400	0.6400	-1.538%	7	6,105	-78.125%
2026-04-21	0.6500	0.6500	0.6500	0.6500	+1.563%	21	6,121	-78.462%
2026-04-20	0.7000	0.7000	0.6200	0.6400	-4.478%	34	6,121	-78.125%
2026-04-17	0.7000	0.7400	0.6700	0.6700	+4.688%	47	6,104	-79.104%
2026-04-16	0.7000	0.7000	0.6000	0.6400	+12.281%	111	6,102	-78.125%
2026-04-15	0.5300	0.6000	0.5000	0.5700	+23.913%	73	6,161	-75.439%
2026-04-14	0.4000	0.4600	0.4000	0.4600	+24.324%	75	6,145	-69.565%
2026-04-13	0.5400	0.5400	0.3600	0.3700	+8.824%	7	6,142	-62.162%
2026-04-10	0.3100	0.3400	0.3100	0.3400	+13.333%	106	6,139	-58.824%
2026-04-09	0.3000	0.3300	0.2900	0.3000	-16.667%	116	6,140	-53.333%
2026-04-08	0.2800	0.3600	0.2800	0.3600	+5.882%	64	6,103	-61.111%
2026-04-07	0.3400	0.3500	0.3200	0.3400	+3.030%	12	6,135	-58.824%
2026-04-06	0.3200	0.3400	0.3200	0.3300	+3.125%	15	6,134	-57.576%
2026-04-02	0.3000	0.3200	0.2600	0.3200	+10.345%	59	6,152	-56.250%
2026-04-01	0.2700	0.2900	0.2700	0.2900	-12.121%	3	6,152	-51.724%
2026-03-31	0.3200	0.3400	0.3200	0.3300	+10.000%	135	6,152	-57.576%
2026-03-30	0.3200	0.3200	0.3000	0.3000	-11.765%	144	6,178	-53.333%
2026-03-27	0.3500	0.3500	0.3400	0.3400	-5.556%	17	6,162	-58.824%
2026-03-26	0.3600	0.3700	0.3600	0.3600	-10.000%	25	6,162	-61.111%
2026-03-25	0.3900	0.4000	0.3900	0.4000	0.000%	556	6,145	-65.000%
2026-03-24	0.4200	0.4200	0.4000	0.4000	-11.111%	59	6,462	-65.000%
2026-03-23	0.4600	0.4700	0.4500	0.4500	0.000%	14	6,460	-68.889%
2026-03-20	0.4700	0.5200	0.4500	0.4500	-4.255%	144	6,456	-68.889%
2026-03-19	0.4400	0.4800	0.4400	0.4700	-6.000%	66	6,549	-70.213%
2026-03-18	0.5500	0.5500	0.5000	0.5000	-1.961%	36	6,539	-72.000%
2026-03-17	0.6000	0.6000	0.4500	0.5100	-10.526%	13	6,517	-72.549%
2026-03-16	0.6100	0.6100	0.5500	0.5700	-3.390%	14	6,509	-75.439%
2026-03-13	0.6100	0.6200	0.5900	0.5900	-7.813%	553	6,509	-76.271%
2026-03-12	0.6400	0.6400	0.6400	0.6400	-4.478%	20	6,355	-78.125%
2026-03-11	0.7500	0.7500	0.5800	0.6700	-5.634%	1,230	6,359	-79.104%
2026-03-10	0.6600	0.7300	0.6600	0.7100	+4.412%	646	6,581	-80.282%
2026-03-09	0.6800	0.7100	0.6800	0.6800	-15.000%	45	6,508	-79.412%
2026-03-06	0.7800	0.8500	0.7700	0.8000	+1.266%	24	6,518	-82.500%
2026-03-05	0.8200	0.8500	0.7900	0.7900	+2.597%	8	6,512	-82.278%
2026-03-03	0.7400	0.7700	0.7400	0.7700	+13.235%	10	6,509	-81.818%
2026-03-02	0.6900	0.7000	0.6500	0.6800	0.000%	160	6,505	-79.412%
2026-02-27	0.7200	0.7300	0.6800	0.6800	-20.000%	305	6,495	-79.412%
2026-02-26	0.8700	0.8700	0.8200	0.8500	-5.556%	3	6,198	-83.529%
2026-02-25	0.8600	0.9200	0.8300	0.9000	+11.111%	674	6,331	-84.444%
2026-02-24	0.7800	0.8700	0.7800	0.8100	+1.250%	58	6,331	-82.716%
2026-02-23	0.7900	0.8100	0.7500	0.8000	-4.762%	94	6,364	-82.500%
2026-02-20	0.9000	0.9000	0.8400	0.8400	-6.667%	318	6,410	-83.333%
2026-02-19	0.9600	0.9600	0.8700	0.9000	-7.216%	13	6,112	-84.444%
2026-02-18	1.0000	1.0100	0.9700	0.9700	-3.960%	53	6,110	-85.567%
2026-02-17	1.0400	1.0400	0.9600	1.0100	-4.717%	85	6,075	-86.139%
2026-02-13	1.0700	1.1000	1.0200	1.0600	+9.278%	170	6,052	-86.792%
2026-02-12	1.0000	1.0600	0.9500	0.9700	-16.379%	224	6,052	-85.567%
2026-02-11	1.2500	1.2500	1.1600	1.1600	-9.375%	35	6,051	-87.931%
2026-02-10	1.2800	1.2800	1.2800	1.2800	-2.290%	4	6,046	-89.063%
2026-02-09	1.3000	1.4000	1.3000	1.3100	+5.645%	29	6,050	-89.313%
2026-02-06	1.1500	1.3000	1.1500	1.2400	+16.981%	14	6,029	-88.710%
2026-02-05	1.4500	1.4500	1.0000	1.0600	-15.873%	638	6,022	-86.792%
2026-02-04	1.4900	1.4900	1.1400	1.2600	-9.353%	154	6,075	-88.889%
2026-02-03	1.7000	1.7000	1.3200	1.3900	-7.333%	300	5,964	-89.928%
2026-02-02	1.6300	1.6800	1.4700	1.5000	-16.667%	69	5,986	-90.667%
2026-01-30	2.2700	2.2700	1.5600	1.8000	-15.888%	1,611	5,928	-92.222%
2026-01-29	2.2700	2.3000	2.0900	2.1400	-3.604%	430	5,650	-93.458%
2026-01-28	2.4500	2.4500	2.2100	2.2200	-10.121%	100	5,624	-93.694%
2026-01-27	2.3200	2.4900	2.3200	2.4700	-2.372%	48	5,615	-94.332%
2026-01-26	2.6200	2.6200	2.5000	2.5300	-1.938%	33	5,618	-94.466%
2026-01-23	2.5600	2.6900	2.5100	2.5800	-2.642%	37	5,621	-94.574%
2026-01-22	2.7500	2.7500	2.6500	2.6500	+5.159%	2	5,606	-94.717%
2026-01-21	2.5000	2.5200	2.4200	2.5200	-7.011%	53	5,606	-94.444%
2026-01-20	2.5400	2.8500	2.5400	2.7100	-4.912%	52	5,625	-94.834%
2026-01-16	2.9600	3.0000	2.8500	2.8500	-1.384%	123	5,619	-95.088%
2026-01-15	3.1000	3.2000	2.8900	2.8900	-2.694%	40	5,619	-95.156%
2026-01-14	3.0000	3.1000	2.9300	2.9700	-2.303%	15	5,617	-95.286%
2026-01-13	3.0500	3.1000	2.9800	3.0400	-1.935%	72	5,616	-95.395%
2026-01-12	2.9900	3.2500	2.9900	3.1000	-8.824%	47	5,559	-95.484%
2026-01-09	3.4800	3.6000	3.4000	3.4000	+3.030%	17	5,563	-95.882%
2026-01-07	3.2500	3.3000	3.2300	3.3000	-1.493%	78	5,560	-95.758%
2026-01-06	3.5000	3.5000	2.9600	3.3500	-16.459%	154	5,491	-95.821%
2026-01-05	3.5000	4.2000	3.5000	4.0100	+23.385%	116	5,635	-96.509%
2026-01-02	2.7900	3.2500	2.7900	3.2500	+14.841%	137	5,635	-95.692%
2025-12-31	3.0300	3.0300	2.8300	2.8300	-8.710%	148	5,664	-95.053%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	137	5,664	-95.484%
2025-12-29	3.1000	3.1500	3.0500	3.1000	-7.463%	322	5,799	-95.484%
2025-12-26	3.4500	3.5000	3.3500	3.3500	-0.888%	31	5,830	-95.821%
2025-12-23	3.3800	3.3800	3.3800	3.3800	-2.594%	1	5,852	-95.858%
2025-12-22	3.6200	3.6200	3.4700	3.4700	-0.857%	10	5,853	-95.965%
2025-12-19	3.3700	3.5000	3.3600	3.5000	0.000%	113	5,859	-96.000%
2025-12-18	3.3000	3.5000	3.3000	3.5000	+12.903%	3	5,961	-96.000%
2025-12-17	3.6000	3.6000	3.0500	3.1000	-10.145%	58	5,958	-95.484%
2025-12-16	3.6000	3.6000	3.4500	3.4500	-1.429%	2	5,915	-95.942%
2025-12-15	3.7000	3.8600	3.5000	3.5000	-13.580%	73	5,914	-96.000%
2025-12-12	3.9000	4.1000	3.6500	4.0500	+1.759%	215	5,902	-96.543%
2025-12-11	4.0500	4.0500	3.9500	3.9800	-3.398%	81	5,889	-96.482%
2025-12-10	4.0700	4.2000	4.0700	4.1200	+5.641%	5	5,862	-96.602%
2025-12-09	4.3000	4.3500	3.9000	3.9000	-16.488%	60	5,861	-96.410%
2025-12-08	4.7300	4.7300	4.4000	4.6700	-15.091%	498	5,824	-97.002%
2025-12-05	4.4500	5.5000	4.4500	5.5000	+2.041%	512	6,099	-97.455%
2025-12-04	5.2300	5.3900	5.2300	5.3900	-1.642%	13	5,627	-97.403%
2025-12-03	5.5100	5.8000	5.4800	5.4800	-6.644%	26	5,636	-97.445%
2025-12-02	5.4000	5.8700	5.4000	5.8700	+8.704%	15	5,652	-97.615%
2025-12-01	5.2500	5.4000	5.2000	5.4000	-0.917%	8	5,654	-97.407%
2025-11-28	5.4500	5.5000	5.4500	5.4500	+5.825%	39	5,659	-97.431%
2025-11-26	5.3000	5.4000	5.1500	5.1500	+0.195%	83	5,733	-97.282%
2025-11-25	4.9600	5.1400	4.9600	5.1400	+8.668%	201	5,733	-97.276%
2025-11-24	4.0000	4.7300	4.0000	4.7300	+13.158%	32	5,841	-97.040%
2025-11-21	4.0000	4.2200	3.6300	4.1800	+1.211%	329	5,826	-96.651%
2025-11-20	5.3000	5.4200	4.0600	4.1300	-11.183%	263	5,582	-96.610%
2025-11-19	4.8500	4.8500	4.4500	4.6500	-2.516%	48	5,416	-96.989%
2025-11-18	4.7200	5.0000	4.5500	4.7700	-3.636%	81	5,413	-97.065%
2025-11-17	5.2000	5.4700	4.8500	4.9500	-10.811%	38	5,381	-97.172%
2025-11-14	5.0500	6.0000	4.8000	5.5500	0.000%	769	5,368	-97.477%
2025-11-13	6.3500	6.5500	5.4900	5.5500	-19.565%	113	5,662	-97.477%
2025-11-12	6.5000	7.7500	6.5000	6.9000	+6.977%	68	5,624	-97.971%
2025-11-11	6.1000	6.4500	6.1000	6.4500	+2.544%	14	5,653	-97.829%
2025-11-10	5.8500	6.4600	5.8500	6.2900	+25.800%	197	5,653	-97.774%
2025-11-07	4.6500	5.0000	4.3000	5.0000	+3.093%	504	5,674	-97.200%
2025-11-06	6.1500	6.4000	4.3500	4.8500	-20.230%	414	5,422	-97.113%
2025-11-05	5.8500	6.2000	5.7500	6.0800	+8.571%	68	5,562	-97.697%
2025-11-04	5.8300	6.4500	5.6000	5.6000	-8.197%	256	5,609	-97.500%
2025-11-03	5.2500	6.5000	5.2500	6.1000	+7.965%	189	5,506	-97.705%
2025-10-31	5.7000	5.7700	5.3100	5.6500	+1.436%	38	5,506	-97.522%
2025-10-30	6.4500	6.4500	5.5200	5.5700	-14.962%	376	5,509	-97.487%
2025-10-29	6.7000	7.0000	6.1600	6.5500	-0.758%	135	5,512	-97.863%
2025-10-28	6.1500	6.8500	5.2900	6.6000	+7.317%	934	5,499	-97.879%
2025-10-27	5.5300	6.1500	5.5300	6.1500	+11.818%	408	5,225	-97.724%
2025-10-24	5.3500	5.8000	5.3500	5.5000	+8.911%	1,161	5,225	-97.455%
2025-10-23	4.9500	5.5000	4.9500	5.0500	+5.208%	242	4,738	-97.228%
2025-10-22	5.3000	5.3000	4.5000	4.8000	-11.111%	397	4,721	-97.083%
2025-10-21	5.3500	5.5000	5.2000	5.4000	+1.887%	100	4,461	-97.407%
2025-10-20	4.7000	5.3600	4.6400	5.3000	+17.778%	315	4,436	-97.358%
2025-10-17	4.6000	4.7500	4.3700	4.5000	-4.255%	182	4,407	-96.889%
2025-10-16	5.1500	5.3000	4.5500	4.7000	-7.843%	240	4,297	-97.021%
2025-10-15	5.1700	5.6000	4.9500	5.1000	+2.000%	327	4,226	-97.255%
2025-10-14	4.5000	5.2000	4.3500	5.0000	+2.041%	252	4,067	-97.200%
2025-10-13	4.8000	5.0200	4.6600	4.9000	+10.112%	417	3,908	-97.143%
2025-10-10	5.3500	5.9500	4.4500	4.4500	-15.238%	535	3,779	-96.854%
2025-10-09	5.0600	5.3000	4.7500	5.2500	+2.941%	141	3,625	-97.333%
2025-10-08	5.2100	5.4500	4.9500	5.1000	+0.196%	192	3,613	-97.255%
2025-10-07	4.6500	5.2600	4.4500	5.0900	+21.190%	1,914	3,562	-97.250%
2025-10-06	3.7500	4.5000	3.6500	4.2000	+18.310%	508	3,046	-96.667%
2025-10-03	3.7500	3.8000	3.4500	3.5500	-7.792%	2,543	3,090	-96.056%
2025-10-02	3.8000	4.0000	3.7000	3.8500	+2.941%	330	1,145	-96.364%
2025-10-01	4.0000	4.4000	3.7000	3.7400	-4.348%	458	1,041	-96.257%
2025-09-30	4.3000	4.3000	3.7300	3.9100	-12.918%	565	609	-96.419%
2025-09-29	4.8000	4.8000	4.2700	4.4900	-1.319%	102	313	-96.882%
2025-09-26	4.8000	4.8200	4.5000	4.5500	-6.186%	197	218	-96.923%
2025-09-25	4.6500	4.9500	4.5600	4.8500	0.000%	44	0	-97.113%

.dark-mode .qMZ3RB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMZ3RB{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C42SOFI Jan 15 2027 42.00 Call (SOFI270115C00042000)option OPRA

SOFI20270115C42
SOFI Jan 15 2027 42.00 Call (SOFI270115C00042000)
option OPRA