Dark

SOFI20270115C47
SOFI Jan 15 2027 47.00 Call (SOFI270115C00047000)
option OPRA

EOD

Aug 21, 2026

0.0900+50.000%(+0.0300)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0500	0.1100	0.0500	0.0900	+50.000%	165	21,782	0.000%
2026-08-20	0.0700	0.0700	0.0500	0.0600	+20.000%	54	21,806	+50.000%
2026-08-19	0.0700	0.0700	0.0500	0.0500	-16.667%	229	21,792	+80.000%
2026-08-18	0.0600	0.0700	0.0600	0.0600	-14.286%	219	21,761	+50.000%
2026-08-17	0.0700	0.0700	0.0600	0.0700	-12.500%	49	21,965	+28.571%
2026-08-14	0.0900	0.0900	0.0700	0.0800	0.000%	1,211	21,946	+12.500%
2026-08-13	0.0800	0.1100	0.0800	0.0800	-11.111%	1,041	21,745	+12.500%
2026-08-12	0.0700	0.0900	0.0700	0.0900	+12.500%	603	21,730	0.000%
2026-08-11	0.1000	0.1000	0.0700	0.0800	-11.111%	167	21,663	+12.500%
2026-08-10	0.1100	0.1100	0.0900	0.0900	0.000%	108	21,718	0.000%
2026-08-07	0.1100	0.1100	0.0900	0.0900	0.000%	25	21,626	0.000%
2026-08-06	0.1000	0.1200	0.0900	0.0900	-18.182%	70	21,612	0.000%
2026-08-05	0.1400	0.1400	0.1100	0.1100	+10.000%	866	21,623	-18.182%
2026-08-04	0.1400	0.1400	0.1000	0.1000	0.000%	36	22,105	-10.000%
2026-08-03	0.0800	0.1100	0.0800	0.1000	+25.000%	318	22,116	-10.000%
2026-07-31	0.0800	0.1000	0.0800	0.0800	-11.111%	34	22,052	+12.500%
2026-07-30	0.1100	0.1100	0.0700	0.0900	+200.000%	478	22,022	0.000%
2026-07-29	0.1100	0.1100	0.0300	0.0300	-75.000%	476	21,796	+200.000%
2026-07-28	0.1100	0.1500	0.1100	0.1200	+9.091%	132	21,832	-25.000%
2026-07-27	0.1500	0.1700	0.1100	0.1100	-15.385%	19	21,797	-18.182%
2026-07-24	0.1300	0.1500	0.1200	0.1300	+30.000%	906	21,802	-30.769%
2026-07-23	0.1500	0.1500	0.1000	0.1000	-23.077%	316	21,798	-10.000%
2026-07-22	0.1700	0.1700	0.1300	0.1300	-18.750%	54	21,637	-30.769%
2026-07-21	0.1600	0.1800	0.1500	0.1600	0.000%	79	21,639	-43.750%
2026-07-20	0.2100	0.2100	0.1500	0.1600	-11.111%	174	21,625	-43.750%
2026-07-17	0.1900	0.1900	0.1600	0.1800	-10.000%	1,077	21,592	-50.000%
2026-07-16	0.2000	0.2000	0.1800	0.2000	-9.091%	2,023	21,551	-55.000%
2026-07-15	0.2300	0.2300	0.2200	0.2200	-4.348%	2	22,102	-59.091%
2026-07-14	0.2500	0.2600	0.2300	0.2300	0.000%	34	22,101	-60.870%
2026-07-13	0.2700	0.2700	0.2100	0.2300	-11.538%	1,154	22,115	-60.870%
2026-07-10	0.2700	0.2900	0.2500	0.2600	+13.043%	37	22,757	-65.385%
2026-07-09	0.2300	0.2300	0.2300	0.2300	+15.000%	6	22,759	-60.870%
2026-07-08	0.2000	0.2400	0.1900	0.2000	-9.091%	2,318	22,758	-55.000%
2026-07-07	0.2900	0.2900	0.2200	0.2200	-24.138%	47	22,799	-59.091%
2026-07-06	0.2600	0.3100	0.2100	0.2900	+16.000%	258	22,772	-68.966%
2026-07-02	0.2900	0.2900	0.2300	0.2500	+8.696%	84	22,753	-64.000%
2026-07-01	0.2600	0.2900	0.2300	0.2300	-11.538%	87	22,753	-60.870%
2026-06-30	0.1900	0.2600	0.1900	0.2600	-3.704%	37	22,782	-65.385%
2026-06-29	0.3000	0.3000	0.2200	0.2700	+17.391%	98	22,784	-66.667%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-4.167%	5	22,723	-60.870%
2026-06-25	0.2600	0.2600	0.2400	0.2400	-20.000%	106	22,728	-62.500%
2026-06-24	0.3000	0.3300	0.2600	0.3000	+15.385%	203	22,792	-70.000%
2026-06-23	0.3000	0.3000	0.2500	0.2600	+4.000%	232	22,697	-65.385%
2026-06-22	0.2800	0.3000	0.2500	0.2500	-21.875%	179	22,495	-64.000%
2026-06-18	0.3000	0.3200	0.2800	0.3200	+23.077%	146	22,245	-71.875%
2026-06-17	0.3100	0.3500	0.2600	0.2600	-13.333%	159	22,245	-65.385%
2026-06-16	0.2800	0.3200	0.2600	0.3000	+11.111%	300	22,245	-70.000%
2026-06-15	0.2900	0.3200	0.2500	0.2700	+8.000%	458	21,428	-66.667%
2026-06-12	0.3900	0.3900	0.2300	0.2500	-3.846%	1,592	21,428	-64.000%
2026-06-11	0.2600	0.2900	0.2400	0.2600	0.000%	1,882	21,428	-65.385%
2026-06-10	0.2800	0.2800	0.2300	0.2600	0.000%	205	20,428	-65.385%
2026-06-09	0.3100	0.3200	0.2300	0.2600	-13.333%	461	20,474	-65.385%
2026-06-08	0.2900	0.3200	0.2700	0.3000	+7.143%	78	20,323	-70.000%
2026-06-05	0.3700	0.3700	0.2700	0.2800	-26.316%	351	20,280	-67.857%
2026-06-04	0.3400	0.3800	0.3200	0.3800	+18.750%	947	20,415	-76.316%
2026-06-03	0.3900	0.4000	0.3100	0.3200	-13.514%	773	20,495	-71.875%
2026-06-02	0.4600	0.5000	0.3700	0.3700	-24.490%	759	20,127	-75.676%
2026-06-01	0.4300	0.5000	0.4100	0.4900	+19.512%	816	19,485	-81.633%
2026-05-29	0.4000	0.4800	0.3500	0.4100	+24.242%	1,749	19,432	-78.049%
2026-05-28	0.2800	0.3500	0.2100	0.3300	+32.000%	71	19,643	-72.727%
2026-05-27	0.2800	0.3200	0.2400	0.2500	-7.407%	240	19,647	-64.000%
2026-05-26	0.2700	0.2800	0.2600	0.2700	+3.846%	1,655	19,780	-66.667%
2026-05-22	0.2700	0.2700	0.2200	0.2600	+13.043%	293	20,162	-65.385%
2026-05-21	0.2400	0.2600	0.2300	0.2300	-8.000%	161	20,163	-60.870%
2026-05-20	0.2600	0.2600	0.2400	0.2500	0.000%	181	20,163	-64.000%
2026-05-19	0.2700	0.2700	0.2000	0.2500	-7.407%	119	20,140	-64.000%
2026-05-18	0.2700	0.2800	0.2500	0.2700	+3.846%	161	20,140	-66.667%
2026-05-15	0.2900	0.2900	0.2400	0.2600	0.000%	203	20,140	-65.385%
2026-05-14	0.2600	0.2800	0.2200	0.2600	+4.000%	215	20,068	-65.385%
2026-05-13	0.2800	0.3000	0.2000	0.2500	0.000%	677	19,994	-64.000%
2026-05-12	0.2600	0.2900	0.2200	0.2500	-7.407%	402	19,994	-64.000%
2026-05-11	0.2500	0.2900	0.2100	0.2700	+12.500%	1,598	19,994	-66.667%
2026-05-08	0.2500	0.2600	0.2200	0.2400	-4.000%	911	18,571	-62.500%
2026-05-07	0.2600	0.3400	0.2200	0.2500	-7.407%	202	19,162	-64.000%
2026-05-06	0.2700	0.2700	0.2500	0.2700	+12.500%	1,109	19,075	-66.667%
2026-05-05	0.2500	0.2800	0.2000	0.2400	-11.111%	96	19,452	-62.500%
2026-05-04	0.3000	0.3000	0.2600	0.2700	0.000%	113	19,468	-66.667%
2026-05-01	0.2500	0.3300	0.2300	0.2700	0.000%	291	19,662	-66.667%
2026-04-30	0.2900	0.3000	0.2100	0.2700	+3.846%	589	19,662	-66.667%
2026-04-29	0.3200	0.3700	0.2300	0.2600	-38.095%	1,165	19,486	-65.385%
2026-04-28	0.4800	0.4800	0.3900	0.4200	-8.696%	1,111	20,264	-78.571%
2026-04-27	0.4500	0.4700	0.4100	0.4600	+6.977%	1,266	19,795	-80.435%
2026-04-24	0.4400	0.5000	0.4000	0.4300	+4.878%	352	19,584	-79.070%
2026-04-23	0.4600	0.4600	0.3900	0.4100	-8.889%	79	19,424	-78.049%
2026-04-22	0.4600	0.4900	0.4200	0.4500	+4.651%	218	19,417	-80.000%
2026-04-21	0.5000	0.5200	0.4300	0.4300	-10.417%	96	19,198	-79.070%
2026-04-20	0.5500	0.5500	0.4400	0.4800	-2.041%	91	19,198	-81.250%
2026-04-17	0.5000	0.5900	0.4800	0.4900	+4.255%	305	19,159	-81.633%
2026-04-16	0.5000	0.5000	0.4300	0.4700	+9.302%	232	19,115	-80.851%
2026-04-15	0.4000	0.4300	0.3500	0.4300	+26.471%	455	19,030	-79.070%
2026-04-14	0.3000	0.3500	0.3000	0.3400	+30.769%	536	18,671	-73.529%
2026-04-13	0.2500	0.2700	0.2200	0.2600	+4.000%	151	18,849	-65.385%
2026-04-10	0.2100	0.2600	0.2100	0.2500	+8.696%	143	18,762	-64.000%
2026-04-09	0.2500	0.2500	0.2000	0.2300	0.000%	1,139	18,680	-60.870%
2026-04-08	0.2600	0.2600	0.2100	0.2300	-8.000%	427	17,952	-60.870%
2026-04-07	0.2600	0.2600	0.2200	0.2500	0.000%	33	17,676	-64.000%
2026-04-06	0.2400	0.2500	0.2000	0.2500	+4.167%	363	17,690	-64.000%
2026-04-02	0.2500	0.2500	0.2400	0.2400	0.000%	40	17,633	-62.500%
2026-04-01	0.2500	0.2500	0.2100	0.2400	-4.000%	191	17,633	-62.500%
2026-03-31	0.2200	0.3000	0.2200	0.2500	+13.636%	169	17,581	-64.000%
2026-03-30	0.2600	0.2600	0.2200	0.2200	-15.385%	219	17,596	-59.091%
2026-03-27	0.2500	0.2700	0.2400	0.2600	-3.704%	888	17,646	-65.385%
2026-03-26	0.2800	0.2900	0.2500	0.2700	-10.000%	191	16,848	-66.667%
2026-03-25	0.3200	0.3400	0.2900	0.3000	-6.250%	642	16,801	-70.000%
2026-03-24	0.3100	0.3300	0.2700	0.3200	-5.882%	69	16,652	-71.875%
2026-03-23	0.3200	0.3500	0.3200	0.3400	-2.857%	65	16,620	-73.529%
2026-03-20	0.3600	0.3800	0.3100	0.3500	-2.778%	476	16,628	-74.286%
2026-03-19	0.3500	0.3700	0.3300	0.3600	-7.692%	58	16,590	-75.000%
2026-03-18	0.4200	0.4200	0.3600	0.3900	+2.632%	80	16,558	-76.923%
2026-03-17	0.4600	0.4600	0.3500	0.3800	-5.000%	77	16,552	-76.316%
2026-03-16	0.4400	0.4900	0.3600	0.4000	-11.111%	56	16,548	-77.500%
2026-03-13	0.4600	0.4700	0.4300	0.4500	-2.174%	757	16,525	-80.000%
2026-03-12	0.4800	0.5000	0.4200	0.4600	-8.000%	282	16,362	-80.435%
2026-03-11	0.5200	0.5200	0.4600	0.5000	-1.961%	137	16,126	-82.000%
2026-03-10	0.5600	0.5600	0.4500	0.5100	-3.774%	133	16,022	-82.353%
2026-03-09	0.5000	0.5400	0.4900	0.5300	-11.667%	322	16,041	-83.019%
2026-03-06	0.6100	0.6800	0.5300	0.6000	+1.695%	52	15,913	-85.000%
2026-03-05	0.5500	0.6000	0.5500	0.5900	+7.273%	326	15,883	-84.746%
2026-03-04	0.6000	0.6000	0.5300	0.5500	0.000%	537	15,842	-83.636%
2026-03-03	0.5500	0.6000	0.5200	0.5500	+19.565%	880	15,443	-83.636%
2026-03-02	0.5000	0.5300	0.4600	0.4600	-11.538%	136	14,901	-80.435%
2026-02-27	0.5100	0.5400	0.5000	0.5200	-17.460%	427	14,924	-82.692%
2026-02-26	0.6500	0.6700	0.6300	0.6300	-1.563%	41	14,782	-85.714%
2026-02-25	0.6900	0.6900	0.6300	0.6400	+6.667%	340	14,666	-85.938%
2026-02-24	0.6000	0.7000	0.6000	0.6000	-3.226%	25	14,666	-85.000%
2026-02-23	0.6000	0.6300	0.5100	0.6200	-6.061%	278	14,659	-85.484%
2026-02-20	0.6600	0.6700	0.6000	0.6600	+1.538%	263	14,684	-86.364%
2026-02-19	0.7100	0.7200	0.6300	0.6500	-10.959%	5,231	14,755	-86.154%
2026-02-18	0.7800	0.7800	0.7200	0.7300	+1.389%	162	9,927	-87.671%
2026-02-17	0.7700	0.8200	0.7200	0.7200	-13.253%	5,138	9,789	-87.500%
2026-02-13	0.7500	0.8300	0.7500	0.8300	+10.667%	145	6,747	-89.157%
2026-02-12	0.8800	0.9000	0.7400	0.7500	-15.730%	1,173	6,747	-88.000%
2026-02-11	0.9300	0.9600	0.8500	0.8900	-6.316%	414	6,289	-89.888%
2026-02-10	0.9600	1.0900	0.9500	0.9500	-2.062%	100	6,270	-90.526%
2026-02-09	1.0000	1.1200	0.9500	0.9700	+3.191%	133	6,223	-90.722%
2026-02-06	0.8800	1.0000	0.8800	0.9400	+18.987%	281	6,129	-90.426%
2026-02-05	0.9200	0.9200	0.7500	0.7900	-19.388%	222	6,069	-88.608%
2026-02-04	1.0700	1.1500	0.8700	0.9800	-6.667%	193	5,991	-90.816%
2026-02-03	1.3100	1.3100	0.9800	1.0500	-6.250%	436	5,976	-91.429%
2026-02-02	1.2100	1.2500	1.0700	1.1200	-10.400%	663	6,008	-91.964%
2026-01-30	1.7500	1.7700	1.1700	1.2500	-24.699%	1,194	6,077	-92.800%
2026-01-29	1.7300	1.8800	1.6100	1.6600	-2.353%	180	5,884	-94.578%
2026-01-28	1.9100	1.9200	1.5900	1.7000	-7.609%	296	5,858	-94.706%
2026-01-27	1.9000	1.9600	1.7900	1.8400	-4.167%	149	5,974	-95.109%
2026-01-26	2.0000	2.0100	1.8900	1.9200	-1.538%	217	5,920	-95.313%
2026-01-23	2.0000	2.0200	1.8900	1.9500	-4.878%	154	5,874	-95.385%
2026-01-22	2.1000	2.1500	2.0000	2.0500	+5.670%	33	5,825	-95.610%
2026-01-21	2.0000	2.1000	1.8500	1.9400	-0.513%	152	5,802	-95.361%
2026-01-20	2.0000	2.1400	1.9500	1.9500	-9.302%	380	5,821	-95.385%
2026-01-16	2.3600	2.3700	2.1500	2.1500	-4.867%	56	5,683	-95.814%
2026-01-15	2.3500	2.5100	2.2600	2.2600	-3.419%	34	5,683	-96.018%
2026-01-14	2.4000	2.5800	2.2000	2.3400	-8.949%	127	5,664	-96.154%
2026-01-13	2.3300	2.6000	2.2700	2.5700	+7.083%	247	5,673	-96.498%
2026-01-12	2.5200	2.8200	2.2500	2.4000	-6.250%	351	5,546	-96.250%
2026-01-09	2.8300	2.8500	2.5400	2.5600	-4.833%	300	5,483	-96.484%
2026-01-08	2.5000	2.8000	2.4400	2.6900	+3.462%	193	5,309	-96.654%
2026-01-07	2.7200	2.7200	2.3500	2.6000	-0.383%	244	5,365	-96.538%
2026-01-06	3.0500	3.0500	2.4000	2.6100	-14.706%	604	5,425	-96.552%
2026-01-05	2.5000	3.2300	2.5000	3.0600	+22.400%	417	5,134	-97.059%
2026-01-02	2.3900	2.5400	2.1900	2.5000	+12.613%	454	5,137	-96.400%
2025-12-31	2.3500	2.4800	2.2200	2.2200	-2.203%	97	4,866	-95.946%
2025-12-30	2.4200	2.4600	2.2700	2.2700	-4.622%	118	4,866	-96.035%
2025-12-29	2.4500	2.4600	2.3500	2.3800	-11.852%	47	4,809	-96.218%
2025-12-26	2.7100	2.7700	2.6200	2.7000	-0.369%	47	4,770	-96.667%
2025-12-24	2.6000	2.7100	2.6000	2.7100	+0.370%	82	4,698	-96.679%
2025-12-23	2.7700	2.8000	2.6000	2.7000	-1.460%	90	4,698	-96.667%
2025-12-22	2.9000	3.0500	2.7400	2.7400	0.000%	39	4,626	-96.715%
2025-12-19	2.6600	2.8500	2.6000	2.7400	+5.385%	469	4,589	-96.715%
2025-12-18	2.7500	2.8600	2.6000	2.6000	+6.996%	316	4,572	-96.538%
2025-12-17	2.8700	2.9000	2.3000	2.4300	-13.214%	306	4,574	-96.296%
2025-12-16	2.7200	2.9000	2.7000	2.8000	+5.660%	185	4,545	-96.786%
2025-12-15	3.0500	3.1500	2.6500	2.6500	-17.188%	224	4,428	-96.604%
2025-12-12	3.2000	3.2500	3.0000	3.2000	-1.538%	108	4,276	-97.188%
2025-12-11	3.1600	3.3000	3.1600	3.2500	-4.692%	222	4,217	-97.231%
2025-12-10	3.4000	3.5000	3.2500	3.4100	+6.563%	46	4,199	-97.361%
2025-12-09	3.6000	3.6000	3.2000	3.2000	-13.978%	174	4,170	-97.188%
2025-12-08	4.0500	4.0500	3.4700	3.7200	-8.148%	1,462	4,108	-97.581%
2025-12-05	3.7600	4.0900	3.7000	4.0500	-10.200%	826	4,586	-97.778%
2025-12-04	4.4000	4.6500	4.3000	4.5100	+1.348%	57	4,233	-98.004%
2025-12-03	4.6500	4.6500	4.3000	4.4500	-1.111%	49	4,211	-97.978%
2025-12-02	4.5000	4.8500	4.5000	4.5000	-2.174%	198	4,231	-98.000%
2025-12-01	4.4500	4.6000	4.4000	4.6000	-3.158%	119	4,258	-98.043%
2025-11-28	4.2500	5.1000	4.2500	4.7500	+10.465%	1,337	4,156	-98.105%
2025-11-26	4.2500	4.4500	4.1500	4.3000	0.000%	626	2,778	-97.907%
2025-11-25	3.5500	4.3000	3.5500	4.3000	+9.415%	78	2,778	-97.907%
2025-11-24	3.5500	3.9300	3.4500	3.9300	+15.588%	126	2,758	-97.710%
2025-11-21	3.3100	3.5000	2.9300	3.4000	-2.857%	908	2,742	-97.353%
2025-11-20	4.3000	4.5200	3.3500	3.5000	-10.256%	699	2,906	-97.429%
2025-11-19	4.0300	4.0300	3.7000	3.9000	-2.500%	97	2,872	-97.692%
2025-11-18	4.1000	4.2000	3.8000	4.0000	-9.091%	204	2,845	-97.750%
2025-11-17	4.6500	4.8000	4.0600	4.4000	-5.376%	287	2,793	-97.955%
2025-11-14	4.1000	5.2500	4.0500	4.6500	-0.428%	677	2,789	-98.065%
2025-11-13	5.3700	5.6100	4.6000	4.6700	-23.191%	286	2,569	-98.073%
2025-11-12	5.5500	6.4400	5.5000	6.0800	+11.560%	578	2,589	-98.520%
2025-11-11	5.2000	5.4500	4.9000	5.4500	+3.220%	378	2,209	-98.349%
2025-11-10	4.7000	5.5000	4.7000	5.2800	+24.235%	854	1,969	-98.295%
2025-11-07	4.0500	4.2500	2.9500	4.2500	0.000%	741	1,728	-97.882%
2025-11-06	4.9000	4.9000	4.2500	4.2500	-16.667%	205	1,514	-97.882%
2025-11-05	4.9000	5.1500	4.8500	5.1000	+4.723%	42	1,374	-98.235%
2025-11-04	5.1400	5.5000	4.7500	4.8700	-7.238%	149	1,367	-98.152%
2025-11-03	5.0000	5.5000	4.7300	5.2500	+11.702%	107	1,231	-98.286%
2025-10-31	4.9000	5.0000	4.4200	4.7000	-2.083%	329	1,231	-98.085%
2025-10-30	5.0000	5.2000	4.6600	4.8000	-11.927%	335	951	-98.125%
2025-10-29	5.9600	6.2500	5.0500	5.4500	0.000%	694	0	-98.349%

.dark-mode .jQHmZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQHmZ2{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C47SOFI Jan 15 2027 47.00 Call (SOFI270115C00047000)option OPRA

SOFI20270115C47
SOFI Jan 15 2027 47.00 Call (SOFI270115C00047000)
option OPRA