Dark

SOFI20270115C45
SOFI Jan 15 2027 45.00 Call (SOFI270115C00045000)
option OPRA

EOD

Aug 21, 2026

0.1100+57.143%(+0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1000	0.1200	0.1000	0.1100	+57.143%	7	11,348	0.000%
2026-08-20	0.1000	0.1000	0.0600	0.0700	+16.667%	56	11,344	+57.143%
2026-08-19	0.0600	0.0800	0.0600	0.0600	-14.286%	197	11,311	+83.333%
2026-08-18	0.0700	0.0700	0.0700	0.0700	-12.500%	9	11,188	+57.143%
2026-08-17	0.0900	0.0900	0.0700	0.0800	-20.000%	15	11,183	+37.500%
2026-08-14	0.1600	0.1600	0.1000	0.1000	0.000%	16	11,171	+10.000%
2026-08-13	0.0900	0.1000	0.0900	0.1000	+25.000%	126	11,166	+10.000%
2026-08-12	0.0800	0.0900	0.0700	0.0800	-11.111%	132	11,284	+37.500%
2026-08-11	0.1000	0.1000	0.0900	0.0900	-25.000%	69	11,190	+22.222%
2026-08-10	0.1200	0.1200	0.1000	0.1200	+20.000%	159	11,125	-8.333%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-16.667%	24	11,118	+10.000%
2026-08-06	0.2000	0.2000	0.1200	0.1200	-7.692%	6	11,132	-8.333%
2026-08-05	0.1300	0.1600	0.1300	0.1300	0.000%	20	11,126	-15.385%
2026-08-04	0.1200	0.1300	0.1200	0.1300	+8.333%	298	11,136	-15.385%
2026-08-03	0.1100	0.1200	0.1000	0.1200	+50.000%	197	11,137	-8.333%
2026-07-31	0.1300	0.1300	0.0800	0.0800	0.000%	53	11,031	+37.500%
2026-07-30	0.1000	0.1100	0.0800	0.0800	-20.000%	359	11,015	+37.500%
2026-07-29	0.1100	0.1400	0.0800	0.1000	-28.571%	1,179	10,948	+10.000%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-6.667%	31	11,796	-21.429%
2026-07-27	0.1500	0.1700	0.1200	0.1500	0.000%	108	11,797	-26.667%
2026-07-24	0.1600	0.1600	0.1300	0.1500	-6.250%	64	11,857	-26.667%
2026-07-23	0.1700	0.1700	0.1500	0.1600	0.000%	75	11,820	-31.250%
2026-07-22	0.1700	0.1700	0.1600	0.1600	-15.789%	18	11,833	-31.250%
2026-07-21	0.1800	0.1900	0.1800	0.1900	0.000%	136	11,825	-42.105%
2026-07-20	0.1800	0.1900	0.1600	0.1900	-5.000%	352	11,821	-42.105%
2026-07-17	0.2000	0.2000	0.1900	0.2000	-9.091%	33	11,988	-45.000%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-12.000%	1	11,969	-50.000%
2026-07-15	0.2600	0.3000	0.2200	0.2500	0.000%	145	11,968	-56.000%
2026-07-14	0.2900	0.2900	0.2500	0.2500	-7.407%	14	11,964	-56.000%
2026-07-13	0.2500	0.3100	0.2500	0.2700	-6.897%	108	11,965	-59.259%
2026-07-10	0.3000	0.3300	0.2300	0.2900	+3.571%	29	11,965	-62.069%
2026-07-09	0.2600	0.2800	0.2500	0.2800	+21.739%	28	11,963	-60.714%
2026-07-08	0.2800	0.2800	0.2200	0.2300	-17.857%	71	11,958	-52.174%
2026-07-07	0.2100	0.2800	0.2100	0.2800	-6.667%	14	11,954	-60.714%
2026-07-06	0.3100	0.3100	0.3000	0.3000	+3.448%	9	11,957	-63.333%
2026-07-01	0.2700	0.3200	0.2700	0.2900	0.000%	155	11,958	-62.069%
2026-06-30	0.2700	0.2900	0.2700	0.2900	-3.333%	16	11,962	-62.069%
2026-06-29	0.2700	0.3000	0.2700	0.3000	-6.250%	105	11,947	-63.333%
2026-06-26	0.2900	0.3200	0.2900	0.3200	+14.286%	116	11,847	-65.625%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-3.448%	8	11,846	-60.714%
2026-06-24	0.3300	0.4300	0.2900	0.2900	-6.452%	7	11,846	-62.069%
2026-06-23	0.2900	0.3100	0.2900	0.3100	+6.897%	14	11,843	-64.516%
2026-06-22	0.3200	0.3200	0.2000	0.2900	-14.706%	45	11,842	-62.069%
2026-06-18	0.3300	0.3600	0.3300	0.3400	+9.677%	460	11,828	-67.647%
2026-06-17	0.3600	0.4400	0.3100	0.3100	0.000%	57	11,828	-64.516%
2026-06-16	0.3000	0.3500	0.3000	0.3100	0.000%	19	11,828	-64.516%
2026-06-15	0.2900	0.3200	0.2800	0.3100	+14.815%	82	11,812	-64.516%
2026-06-12	0.3100	0.3100	0.2600	0.2700	-10.000%	24	11,812	-59.259%
2026-06-11	0.2900	0.3000	0.2800	0.3000	+15.385%	21	11,812	-63.333%
2026-06-10	0.3500	0.3500	0.2600	0.2600	-13.333%	73	11,807	-57.692%
2026-06-09	0.3200	0.3200	0.2700	0.3000	-11.765%	64	11,809	-63.333%
2026-06-08	0.3600	0.3600	0.3300	0.3400	+9.677%	28	11,812	-67.647%
2026-06-05	0.3500	0.3900	0.3000	0.3100	-24.390%	2,165	11,811	-64.516%
2026-06-04	0.4000	0.4100	0.3900	0.4100	+10.811%	141	11,925	-73.171%
2026-06-03	0.4300	0.5000	0.3500	0.3700	-13.953%	623	11,879	-70.270%
2026-06-02	0.4700	0.5000	0.4200	0.4300	-17.308%	87	11,796	-74.419%
2026-06-01	0.4000	0.5500	0.4000	0.5200	+15.556%	218	11,777	-78.846%
2026-05-29	0.4400	0.5200	0.4400	0.4500	+25.000%	2,264	11,682	-75.556%
2026-05-28	0.3000	0.3700	0.3000	0.3600	+16.129%	142	11,279	-69.444%
2026-05-27	0.3100	0.3400	0.2800	0.3100	+6.897%	106	11,277	-64.516%
2026-05-26	0.3300	0.3300	0.2800	0.2900	+26.087%	424	11,296	-62.069%
2026-05-22	0.2900	0.3000	0.2300	0.2300	-17.857%	366	11,297	-52.174%
2026-05-21	0.3000	0.3000	0.2600	0.2800	-3.448%	126	11,459	-60.714%
2026-05-20	0.2700	0.2900	0.2700	0.2900	+11.538%	127	11,459	-62.069%
2026-05-19	0.2900	0.2900	0.2200	0.2600	-7.143%	34	11,482	-57.692%
2026-05-18	0.3000	0.3200	0.2700	0.2800	-9.677%	228	11,482	-60.714%
2026-05-15	0.3200	0.3200	0.2800	0.3100	+3.333%	16	11,482	-64.516%
2026-05-14	0.2700	0.3000	0.2600	0.3000	+7.143%	85	11,475	-63.333%
2026-05-13	0.3000	0.3000	0.2500	0.2800	-3.448%	87	11,501	-60.714%
2026-05-11	0.2600	0.2900	0.2600	0.2900	0.000%	92	11,501	-62.069%
2026-05-08	0.2600	0.2900	0.2500	0.2900	+7.407%	257	11,532	-62.069%
2026-05-07	0.2800	0.2800	0.2500	0.2700	-6.897%	10	11,543	-59.259%
2026-05-06	0.2900	0.2900	0.2700	0.2900	+3.571%	54	11,541	-62.069%
2026-05-05	0.2700	0.2900	0.2700	0.2800	-3.448%	23	11,541	-60.714%
2026-05-04	0.2700	0.3000	0.2700	0.2900	-3.333%	24	11,539	-62.069%
2026-05-01	0.3100	0.3100	0.2900	0.3000	+3.448%	107	11,538	-63.333%
2026-04-30	0.3000	0.3000	0.2800	0.2900	-21.622%	87	11,538	-62.069%
2026-04-29	0.3300	0.3700	0.2600	0.3700	-26.000%	496	11,537	-70.270%
2026-04-28	0.4800	0.5000	0.4800	0.5000	-1.961%	13	11,314	-78.000%
2026-04-27	0.5000	0.5200	0.5000	0.5100	+8.511%	351	11,314	-78.431%
2026-04-24	0.4600	0.5300	0.4600	0.4700	-24.194%	160	11,479	-76.596%
2026-04-23	0.5100	0.6200	0.4300	0.6200	+19.231%	84	11,408	-82.258%
2026-04-22	0.5000	0.5200	0.5000	0.5200	+6.122%	8	11,387	-78.846%
2026-04-21	0.6700	0.6700	0.4900	0.4900	-7.547%	173	11,419	-77.551%
2026-04-20	0.5400	0.6000	0.5200	0.5300	-1.852%	132	11,419	-79.245%
2026-04-17	0.5300	0.7600	0.5300	0.5400	+3.846%	122	11,421	-79.630%
2026-04-16	0.5600	0.5600	0.4900	0.5200	+10.638%	461	11,442	-78.846%
2026-04-15	0.4200	0.4900	0.3900	0.4700	+27.027%	140	11,681	-76.596%
2026-04-14	0.3500	0.3900	0.3500	0.3700	+32.143%	281	11,674	-70.270%
2026-04-13	0.2800	0.3200	0.2200	0.2800	+7.692%	168	11,804	-60.714%
2026-04-10	0.2800	0.2800	0.2500	0.2600	0.000%	115	11,746	-57.692%
2026-04-09	0.2900	0.2900	0.2400	0.2600	0.000%	87	11,641	-57.692%
2026-04-08	0.3200	0.3200	0.2500	0.2600	-3.704%	62	11,628	-57.692%
2026-04-07	0.3000	0.3000	0.2700	0.2700	+3.846%	12	11,689	-59.259%
2026-04-06	0.2800	0.2800	0.2600	0.2600	-52.727%	174	11,689	-57.692%
2026-04-02	0.2500	0.5500	0.2300	0.5500	+120.000%	5	11,705	-80.000%
2026-04-01	0.2500	0.2700	0.2300	0.2500	-7.407%	156	11,705	-56.000%
2026-03-31	0.2800	0.3500	0.2500	0.2700	+28.571%	270	11,655	-59.259%
2026-03-30	0.3000	0.3000	0.2100	0.2100	-25.000%	24	11,910	-47.619%
2026-03-27	0.2800	0.3400	0.2600	0.2800	0.000%	13	11,909	-60.714%
2026-03-26	0.3200	0.3200	0.2800	0.2800	-15.152%	127	11,908	-60.714%
2026-03-25	0.3400	0.3700	0.3300	0.3300	0.000%	22	11,997	-66.667%
2026-03-24	0.3400	0.3800	0.3300	0.3300	-5.714%	223	11,988	-66.667%
2026-03-23	0.4000	0.4000	0.3300	0.3500	-5.405%	37	11,986	-68.571%
2026-03-20	0.4100	0.4100	0.3500	0.3700	-7.500%	33	11,977	-70.270%
2026-03-19	0.4200	0.4200	0.3700	0.4000	-2.439%	231	11,974	-72.500%
2026-03-18	0.4600	0.4600	0.4100	0.4100	-8.889%	92	11,974	-73.171%
2026-03-17	0.5000	0.5000	0.4000	0.4500	-8.163%	17	11,974	-75.556%
2026-03-16	0.5100	0.5400	0.4500	0.4900	0.000%	92	11,983	-77.551%
2026-03-13	0.5200	0.5200	0.4900	0.4900	-5.769%	116	11,979	-77.551%
2026-03-12	0.5500	0.5500	0.5200	0.5200	-3.704%	7	11,930	-78.846%
2026-03-11	0.5600	0.5600	0.5200	0.5400	-8.475%	235	11,931	-79.630%
2026-03-10	0.6200	0.6500	0.5500	0.5900	-10.606%	567	11,919	-81.356%
2026-03-09	0.6400	0.6600	0.5500	0.6600	-1.493%	115	12,249	-83.333%
2026-03-06	0.6200	0.7100	0.6200	0.6700	-10.667%	249	12,381	-83.582%
2026-03-05	0.6800	0.7500	0.6500	0.7500	+20.968%	18	12,371	-85.333%
2026-03-04	0.6500	0.6500	0.6200	0.6200	-1.587%	220	12,369	-82.258%
2026-03-03	0.5700	0.6700	0.5700	0.6300	+16.667%	190	12,392	-82.540%
2026-03-02	0.5800	0.6100	0.5400	0.5400	-8.475%	847	12,389	-79.630%
2026-02-27	0.6000	0.6100	0.5400	0.5900	-14.493%	5,573	11,864	-81.356%
2026-02-26	0.7600	0.8200	0.6900	0.6900	-5.479%	136	6,652	-84.058%
2026-02-25	0.7500	0.8300	0.6800	0.7300	+8.955%	942	6,171	-84.932%
2026-02-24	0.6900	0.7000	0.6600	0.6700	-4.286%	176	6,171	-83.582%
2026-02-23	0.7000	0.7000	0.6100	0.7000	+1.449%	215	6,028	-84.286%
2026-02-20	0.9400	0.9400	0.6900	0.6900	-6.757%	347	6,098	-84.058%
2026-02-19	0.7900	0.8000	0.7300	0.7400	-12.941%	19	6,390	-85.135%
2026-02-18	0.8000	0.8500	0.8000	0.8500	+4.938%	170	6,390	-87.059%
2026-02-17	0.9800	0.9800	0.8100	0.8100	-10.000%	398	6,488	-86.420%
2026-02-13	0.9600	0.9600	0.8300	0.9000	+5.882%	43	6,481	-87.778%
2026-02-12	1.0300	1.0300	0.8200	0.8500	-16.667%	174	6,481	-87.059%
2026-02-11	0.9900	1.0200	0.9700	1.0200	-4.673%	38	6,430	-89.216%
2026-02-10	1.0800	1.2000	1.0500	1.0700	0.000%	56	6,439	-89.720%
2026-02-09	1.0800	1.1300	1.0700	1.0700	+3.883%	37	6,415	-89.720%
2026-02-06	1.0400	1.0800	0.9600	1.0300	+14.444%	365	6,390	-89.320%
2026-02-05	1.0100	1.0100	0.8800	0.9000	-11.765%	103	6,156	-87.778%
2026-02-04	1.2200	1.2300	0.9800	1.0200	-12.069%	501	6,168	-89.216%
2026-02-03	1.2900	1.4200	1.1000	1.1600	-8.661%	585	5,957	-90.517%
2026-02-02	1.3900	1.4400	1.2100	1.2700	-6.618%	432	5,753	-91.339%
2026-01-30	1.8500	2.1000	1.3200	1.3600	-24.862%	734	5,915	-91.912%
2026-01-29	2.0000	2.0000	1.7900	1.8100	-3.209%	267	5,578	-93.923%
2026-01-28	2.1100	2.1500	1.8500	1.8700	-6.500%	244	5,494	-94.118%
2026-01-27	2.0900	2.1300	1.9900	2.0000	-6.542%	512	5,374	-94.500%
2026-01-26	2.1900	2.3000	2.1200	2.1400	-2.283%	55	5,489	-94.860%
2026-01-23	2.1700	2.2500	2.1000	2.1900	-5.195%	83	5,461	-94.977%
2026-01-22	2.2900	2.3600	2.2400	2.3100	+4.054%	34	5,424	-95.238%
2026-01-21	2.2000	2.3000	2.0200	2.2200	+1.835%	164	5,414	-95.045%
2026-01-20	2.2500	2.4500	2.1800	2.1800	-6.034%	181	5,356	-94.954%
2026-01-16	2.5600	2.7200	2.3200	2.3200	-7.200%	370	5,247	-95.259%
2026-01-15	2.5800	2.8400	2.4500	2.5000	-1.961%	94	5,247	-95.600%
2026-01-14	2.6200	2.6500	2.3900	2.5500	-7.273%	181	5,178	-95.686%
2026-01-13	2.7500	2.7500	2.5400	2.7500	+1.103%	71	5,080	-96.000%
2026-01-12	2.7400	2.7800	2.5000	2.7200	-3.887%	102	5,035	-95.956%
2026-01-09	3.0500	3.1500	2.8000	2.8300	-2.414%	56	4,979	-96.113%
2026-01-08	2.7500	3.0500	2.7000	2.9000	+1.754%	61	4,964	-96.207%
2026-01-07	2.7900	3.0000	2.7600	2.8500	-4.040%	124	5,013	-96.140%
2026-01-06	3.0500	3.1500	2.6000	2.9700	-12.903%	649	4,913	-96.296%
2026-01-05	3.0000	3.6500	2.8500	3.4100	+22.222%	111	4,566	-96.774%
2026-01-02	2.4700	2.8000	2.3100	2.7900	+13.878%	193	4,566	-96.057%
2025-12-31	2.6300	2.6300	2.3500	2.4500	-3.922%	52	4,483	-95.510%
2025-12-30	2.6100	2.7000	2.5500	2.5500	-2.672%	25	4,483	-95.686%
2025-12-29	2.8000	2.8200	2.6200	2.6200	-6.429%	57	4,481	-95.802%
2025-12-26	2.9100	3.0000	2.8000	2.8000	-6.040%	53	4,515	-96.071%
2025-12-24	2.8600	2.9800	2.8600	2.9800	+3.472%	84	4,554	-96.309%
2025-12-23	3.0000	3.0000	2.8800	2.8800	-4.636%	49	4,554	-96.181%
2025-12-22	3.1500	3.2000	3.0000	3.0200	-2.581%	79	4,532	-96.358%
2025-12-19	2.9200	3.1000	2.9200	3.1000	+5.802%	146	4,541	-96.452%
2025-12-18	2.9400	3.0500	2.7200	2.9300	+6.159%	144	4,413	-96.246%
2025-12-17	3.1800	3.1800	2.7600	2.7600	-11.254%	161	4,396	-96.014%
2025-12-16	3.0500	3.2000	2.9100	3.1100	+7.241%	87	4,385	-96.463%
2025-12-15	3.5100	3.5100	2.9000	2.9000	-12.121%	202	4,382	-96.207%
2025-12-12	3.5000	3.5000	3.2000	3.3000	-9.589%	266	4,442	-96.667%
2025-12-11	3.4500	3.6500	3.4500	3.6500	-2.667%	32	4,369	-96.986%
2025-12-10	3.6700	3.8300	3.6500	3.7500	+9.649%	124	4,359	-97.067%
2025-12-09	3.8500	3.8500	3.4200	3.4200	-14.925%	124	4,277	-96.784%
2025-12-08	4.2500	4.2500	3.8000	4.0200	-6.729%	47	4,223	-97.264%
2025-12-05	4.2700	4.8000	3.9500	4.3100	-12.041%	295	4,219	-97.448%
2025-12-04	4.5200	4.9000	4.5200	4.9000	+3.814%	74	4,129	-97.755%
2025-12-03	4.8200	4.8200	4.7000	4.7200	-5.600%	41	4,096	-97.669%
2025-12-02	4.9100	5.2000	4.7000	5.0000	+2.669%	146	4,083	-97.800%
2025-12-01	4.7500	4.9400	4.7500	4.8700	-2.600%	25	4,169	-97.741%
2025-11-28	4.6300	5.0000	4.6300	5.0000	+11.111%	100	4,161	-97.800%
2025-11-26	4.7000	4.9500	4.5000	4.5000	+4.651%	95	4,008	-97.556%
2025-11-25	4.0000	4.3000	3.9500	4.3000	+3.118%	13	4,008	-97.442%
2025-11-24	3.9200	4.2000	3.9200	4.1700	+12.399%	255	4,009	-97.362%
2025-11-21	3.4300	3.7500	3.2000	3.7100	+0.270%	350	3,875	-97.035%
2025-11-20	4.8000	4.8000	3.7000	3.7000	-10.628%	311	3,853	-97.027%
2025-11-19	4.1700	4.7500	4.0000	4.1400	-7.383%	257	3,604	-97.343%
2025-11-18	4.3500	4.4700	4.1700	4.4700	-0.667%	18	3,829	-97.539%
2025-11-17	4.8200	4.9000	4.4500	4.5000	-12.621%	21	3,825	-97.556%
2025-11-14	4.5000	5.7000	4.4800	5.1500	+2.386%	229	3,826	-97.864%
2025-11-13	6.3400	6.3400	4.9500	5.0300	-21.406%	1,021	3,754	-97.813%
2025-11-12	6.5000	6.7000	6.1000	6.4000	+11.304%	2,206	3,301	-98.281%
2025-11-11	5.5000	6.0000	5.4000	5.7500	-1.033%	88	1,265	-98.087%
2025-11-10	5.0000	5.9500	5.0000	5.8100	+33.563%	62	1,229	-98.107%
2025-11-07	4.2000	4.5000	3.9200	4.3500	+2.594%	173	1,227	-97.471%
2025-11-06	5.3000	5.3000	4.2400	4.2400	-24.421%	55	1,111	-97.406%
2025-11-05	5.2500	5.6100	5.2500	5.6100	+4.860%	8	1,097	-98.039%
2025-11-04	5.3200	5.7000	4.8700	5.3500	-3.255%	463	1,097	-97.944%
2025-11-03	5.2400	5.8500	5.2400	5.5300	+7.379%	33	691	-98.011%
2025-10-31	5.2500	5.2500	4.8000	5.1500	+3.000%	258	691	-97.864%
2025-10-30	5.2400	5.8000	5.0000	5.0000	-10.714%	457	442	-97.800%
2025-10-29	5.9500	5.9500	5.6000	5.6000	0.000%	30	0	-98.036%

.dark-mode .qmpWrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmpWrc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C45SOFI Jan 15 2027 45.00 Call (SOFI270115C00045000)option OPRA

SOFI20270115C45
SOFI Jan 15 2027 45.00 Call (SOFI270115C00045000)
option OPRA