Dark

SOFI20270115C5
SOFI Jan 15 2027 5.00 Call (SOFI270115C00005000)
option OPRA

EOD

Jul 9, 2026

13.60+3.030%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.6500	13.6500	13.6000	13.6000	+3.030%	2	3,607	0.000%
2026-07-02	13.4500	13.4500	13.2000	13.2000	-3.860%	5	3,607	+3.030%
2026-07-01	13.7500	13.7500	13.7300	13.7300	+16.851%	2	3,607	-0.947%
2026-06-30	11.7500	11.7500	11.7500	11.7500	-12.313%	1	3,607	+15.745%
2026-06-29	13.4000	13.4000	13.4000	13.4000	+8.502%	1	3,607	+1.493%
2026-06-25	12.3500	12.3500	12.3500	12.3500	-7.491%	1	3,607	+10.121%
2026-06-24	13.3800	13.3800	13.3300	13.3500	+6.375%	4	3,607	+1.873%
2026-06-23	12.5500	12.5500	12.5500	12.5500	+0.803%	4	3,610	+8.367%
2026-06-22	12.4500	12.4500	12.4500	12.4500	-8.590%	3	3,610	+9.237%
2026-06-17	12.9500	13.7500	12.9500	13.6200	+3.574%	9	3,610	-0.147%
2026-06-16	12.8900	13.1500	12.8500	13.1500	+12.393%	6	3,610	+3.422%
2026-06-12	11.8000	11.9500	11.7000	11.7000	+0.429%	8	3,612	+16.239%
2026-06-11	11.0200	11.6500	11.0200	11.6500	+0.431%	128	3,612	+16.738%
2026-06-10	11.9000	11.9000	11.6000	11.6000	-2.521%	9	3,576	+17.241%
2026-06-09	10.4500	11.9600	10.4500	11.9000	+3.209%	3	3,577	+14.286%
2026-06-08	11.5300	11.5300	11.5300	11.5300	+3.408%	1	3,577	+17.953%
2026-06-05	11.6200	11.6200	10.9500	11.1500	-7.083%	6	3,577	+21.973%
2026-06-04	12.3900	12.4400	12.0000	12.0000	0.000%	22	3,577	+13.333%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-6.250%	1	3,589	+13.333%
2026-06-02	13.2000	13.2000	12.8000	12.8000	-7.581%	7	3,589	+6.250%
2026-06-01	13.8500	13.8500	13.8500	13.8500	+3.745%	10	3,590	-1.805%
2026-05-29	13.5700	13.6000	13.3000	13.3500	+9.426%	7	3,590	+1.873%
2026-05-28	12.2200	12.2200	12.2000	12.2000	+4.274%	10	3,589	+11.475%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+2.812%	1	3,591	+16.239%
2026-05-26	11.0500	11.3800	11.0500	11.3800	+6.157%	2	3,591	+19.508%
2026-05-22	10.7200	10.7200	10.7200	10.7200	+1.132%	1	3,591	+26.866%
2026-05-19	10.5000	10.6000	10.2500	10.6000	-1.395%	16	3,591	+28.302%
2026-05-18	11.0000	11.0000	10.7500	10.7500	-2.715%	8	3,591	+26.512%
2026-05-15	11.0000	11.0500	11.0000	11.0500	-2.212%	2	3,591	+23.077%
2026-05-14	10.8900	11.3000	10.8900	11.3000	+5.410%	2	3,595	+20.354%
2026-05-13	10.7000	10.8300	10.7000	10.7200	-5.965%	66	3,595	+26.866%
2026-05-12	11.3500	11.4000	11.3500	11.4000	-1.724%	117	3,595	+19.298%
2026-05-11	11.6000	11.6000	11.6000	11.6000	+4.036%	1	3,595	+17.241%
2026-05-08	11.1000	11.1500	10.7600	11.1500	-1.762%	138	3,701	+21.973%
2026-05-07	11.4500	11.4500	11.3500	11.3500	+0.889%	3	3,699	+19.824%
2026-05-06	11.3400	11.3400	11.2500	11.2500	-0.442%	15	3,698	+20.889%
2026-05-05	11.6000	11.6000	11.3000	11.3000	-2.586%	95	3,695	+20.354%
2026-05-04	11.7000	12.0500	11.4500	11.6000	+2.203%	778	3,696	+17.241%
2026-04-30	11.4500	11.6000	11.3500	11.3500	+1.977%	20	3,632	+19.824%
2026-04-29	11.2500	11.2500	11.1300	11.1300	-22.059%	9	3,632	+22.192%
2026-04-27	14.2800	14.2800	14.2800	14.2800	+6.966%	2	3,625	-4.762%
2026-04-24	14.0000	14.0000	13.0000	13.3500	-6.316%	4	3,625	+1.873%
2026-04-22	14.4500	14.4500	14.2500	14.2500	-0.835%	3	3,625	-4.561%
2026-04-21	14.3700	14.3700	14.3700	14.3700	-2.576%	1	3,624	-5.358%
2026-04-17	15.0000	15.2000	14.7500	14.7500	+2.787%	35	3,624	-7.797%
2026-04-16	14.4000	14.4500	14.1100	14.3500	+2.500%	4	3,625	-5.226%
2026-04-15	13.3000	14.0000	13.3000	14.0000	+8.949%	7	3,624	-2.857%
2026-04-14	13.1400	13.1400	12.8500	12.8500	+4.302%	9	3,624	+5.837%
2026-04-13	12.2400	12.3200	12.2400	12.3200	+5.299%	3	3,624	+10.390%
2026-04-10	11.7000	11.7000	11.7000	11.7000	+0.515%	2	3,625	+16.239%
2026-04-09	11.5900	11.6400	11.5900	11.6400	-1.356%	2	3,625	+16.838%
2026-04-08	12.6000	12.6000	11.7000	11.8000	+2.076%	46	3,624	+15.254%
2026-04-07	11.5600	11.5600	11.5600	11.5600	-1.197%	1	3,606	+17.647%
2026-04-06	11.6000	12.1500	11.5000	11.7000	+3.540%	12	3,606	+16.239%
2026-03-31	11.0500	11.3000	11.0500	11.3000	+5.706%	11	3,606	+20.354%
2026-03-30	10.6500	10.6900	10.6000	10.6900	-0.743%	25	3,596	+27.222%
2026-03-27	10.7500	10.8100	10.7500	10.7700	-10.622%	12	3,619	+26.277%
2026-03-25	12.5500	12.5500	12.0500	12.0500	-2.823%	11	3,619	+12.863%
2026-03-24	12.2500	12.4000	12.2500	12.4000	-2.973%	5	3,629	+9.677%
2026-03-23	12.4000	12.7800	12.4000	12.7800	-0.545%	6	3,628	+6.416%
2026-03-20	12.5500	12.8500	12.5500	12.8500	+4.898%	3	3,632	+5.837%
2026-03-19	12.3000	12.5000	12.2500	12.2500	-5.769%	20	3,632	+11.020%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+4.000%	1	3,627	+4.615%
2026-03-17	13.4500	13.4500	12.2700	12.5000	-5.303%	34	3,627	+8.800%
2026-03-16	13.0000	13.2000	13.0000	13.2000	-1.566%	2	3,654	+3.030%
2026-03-13	13.4100	13.4100	13.4100	13.4100	+1.977%	10	3,653	+1.417%
2026-03-12	13.0500	13.4500	13.0500	13.1500	-3.095%	177	3,653	+3.422%
2026-03-11	13.5700	13.5700	13.5700	13.5700	-1.667%	1	3,624	+0.221%
2026-03-10	14.2800	14.2900	13.8000	13.8000	+3.526%	9	3,624	-1.449%
2026-03-09	13.8500	13.8500	13.0500	13.3300	-7.431%	5	3,618	+2.026%
2026-03-06	13.9500	14.4000	13.7300	14.4000	+3.597%	32	3,663	-5.556%
2026-03-05	14.4000	14.4000	13.9000	13.9000	-2.250%	2	3,661	-2.158%
2026-03-04	13.9200	14.2200	13.9200	14.2200	+3.947%	7	3,662	-4.360%
2026-03-03	14.0000	14.0000	13.6800	13.6800	+0.959%	3	3,657	-0.585%
2026-03-02	13.2000	13.5500	13.1500	13.5500	+3.831%	9	3,657	+0.369%
2026-02-27	13.2500	13.6100	13.0500	13.0500	-10.922%	215	3,657	+4.215%
2026-02-26	14.8500	14.9500	14.4000	14.6500	-1.347%	130	3,563	-7.167%
2026-02-25	14.6100	14.8500	14.5000	14.8500	+5.319%	22	3,553	-8.418%
2026-02-24	13.9700	14.1000	13.9700	14.1000	+6.415%	2	3,553	-3.546%
2026-02-23	13.2500	13.2500	13.2500	13.2500	-7.472%	1	3,552	+2.642%
2026-02-20	14.1000	14.3200	13.9500	14.3200	-2.119%	7	3,553	-5.028%
2026-02-19	14.4000	14.7100	14.4000	14.6300	-2.140%	31	3,547	-7.040%
2026-02-18	15.0000	15.5000	14.9500	14.9500	0.000%	36	3,560	-9.030%
2026-02-17	14.5200	15.0000	14.5000	14.9500	-2.733%	4	3,555	-9.030%
2026-02-12	15.3700	15.3700	15.3700	15.3700	-1.789%	9	3,556	-11.516%
2026-02-11	14.7500	15.6500	14.7500	15.6500	-4.863%	11	3,556	-13.099%
2026-02-10	17.1100	17.1100	16.4500	16.4500	+4.246%	12	3,556	-17.325%
2026-02-09	15.7800	15.7800	15.7800	15.7800	-1.988%	1	3,556	-13.815%
2026-02-06	16.1900	16.1900	16.0000	16.1000	+22.433%	5	3,557	-15.528%
2026-02-05	14.6600	15.3500	13.1500	13.1500	-18.576%	61	3,559	+3.422%
2026-02-04	17.0000	17.0000	16.0000	16.1500	-2.121%	47	3,561	-15.789%
2026-02-03	18.4500	18.4500	16.4200	16.5000	-9.589%	20	3,557	-17.576%
2026-02-02	18.2500	18.2500	18.2500	18.2500	+0.829%	10	3,556	-25.479%
2026-01-30	19.0500	19.0500	17.9300	18.1000	-7.888%	21	3,546	-24.862%
2026-01-29	20.0700	20.0700	19.6500	19.6500	-2.481%	3	3,534	-30.789%
2026-01-28	21.0500	21.0500	20.1000	20.1500	-3.125%	523	3,531	-32.506%
2026-01-27	21.0500	21.1500	20.5500	20.8000	-0.952%	506	3,412	-34.615%
2026-01-26	21.4000	21.4000	21.0000	21.0000	-1.408%	8	3,309	-35.238%
2026-01-23	21.2500	21.3000	21.2000	21.3000	-1.206%	14	3,309	-36.150%
2026-01-22	21.5000	21.5600	21.5000	21.5600	+2.912%	4	3,309	-36.920%
2026-01-21	20.8500	20.9500	20.3800	20.9500	+0.239%	24	3,309	-35.084%
2026-01-20	21.0000	21.6500	20.8000	20.9000	-3.016%	429	3,310	-34.928%
2026-01-16	21.5800	21.7500	21.5500	21.5500	-2.045%	6	3,286	-36.891%
2026-01-15	22.5700	22.5700	22.0000	22.0000	-0.452%	2	3,286	-38.182%
2026-01-14	22.0500	22.1500	21.5500	22.1000	-1.996%	162	3,285	-38.462%
2026-01-13	22.1000	22.5500	21.4500	22.5500	+2.500%	462	3,275	-39.690%
2026-01-12	21.8000	22.1000	21.8000	22.0000	-5.943%	6	3,320	-38.182%
2026-01-09	23.3000	23.3900	23.3000	23.3900	+1.037%	36	3,319	-41.855%
2026-01-08	22.2000	23.1500	22.2000	23.1500	+4.092%	7	3,354	-41.253%
2026-01-07	22.0000	22.2500	21.8000	22.2400	+1.091%	165	3,354	-38.849%
2026-01-06	23.0500	23.0500	21.6000	22.0000	-10.751%	57	3,315	-38.182%
2026-01-05	25.7200	25.7200	24.0000	24.6500	+7.877%	25	3,290	-44.828%
2026-01-02	21.9000	22.8500	21.8500	22.8500	+2.237%	5	3,292	-40.481%
2025-12-29	22.2500	22.4000	22.2500	22.3500	-2.868%	74	3,291	-39.150%
2025-12-22	23.0100	23.0100	23.0100	23.0100	+4.686%	5	3,284	-40.895%
2025-12-18	21.9800	21.9800	21.9800	21.9800	+2.423%	2	3,284	-38.126%
2025-12-17	21.4600	21.4600	21.4600	21.4600	-2.366%	1	3,284	-36.626%
2025-12-15	21.8500	22.0500	21.8500	21.9800	-2.700%	10	3,284	-38.126%
2025-12-12	21.7900	22.5900	21.5000	22.5900	-1.569%	22	3,284	-39.796%
2025-12-08	22.9500	22.9500	22.9500	22.9500	-1.290%	1	3,290	-40.741%
2025-12-05	23.2500	23.4200	23.2500	23.2500	-4.517%	13	3,291	-41.505%
2025-12-04	24.2100	24.3500	24.2100	24.3500	-0.815%	3	3,284	-44.148%
2025-12-03	24.5500	24.5500	24.5500	24.5500	-3.079%	2	3,284	-44.603%
2025-12-02	25.8000	25.8000	25.3300	25.3300	+3.177%	3	3,284	-46.309%
2025-12-01	24.5500	24.5500	24.5500	24.5500	-0.688%	3	3,285	-44.603%
2025-11-28	24.8000	24.8000	24.6700	24.7200	-0.523%	13	3,288	-44.984%
2025-11-26	24.3700	24.8500	24.2500	24.8500	+10.200%	6	3,297	-45.272%
2025-11-25	22.5500	22.5500	22.5500	22.5500	-0.265%	5	3,297	-39.690%
2025-11-24	21.8800	22.6300	21.8800	22.6100	+17.455%	20	3,297	-39.850%
2025-11-21	21.0000	21.0000	19.2500	19.2500	-10.465%	2	3,298	-29.351%
2025-11-20	23.9600	23.9600	21.0400	21.5000	+1.176%	19	3,299	-36.744%
2025-11-19	21.2500	21.2500	21.2500	21.2500	-5.973%	5	3,306	-36.000%
2025-11-17	22.6000	22.6000	22.6000	22.6000	-5.439%	3	3,311	-39.823%
2025-11-14	23.9000	23.9000	23.9000	23.9000	-0.624%	1	3,313	-43.096%
2025-11-13	25.1100	25.1100	24.0500	24.0500	-10.926%	10	3,313	-43.451%
2025-11-12	27.0000	27.0000	27.0000	27.0000	+1.887%	1	3,331	-49.630%
2025-11-11	26.4000	26.5000	26.4000	26.5000	+1.923%	3	3,331	-48.679%
2025-11-10	26.0000	26.0000	26.0000	26.0000	+10.638%	1	3,333	-47.692%
2025-11-07	21.8700	23.5000	21.5000	23.5000	+1.337%	48	3,334	-42.128%
2025-11-06	23.9100	23.9100	23.1900	23.1900	-5.847%	7	3,339	-41.354%
2025-11-05	24.6300	24.6300	24.6300	24.6300	-5.160%	1	3,343	-44.783%
2025-11-04	24.0000	25.9700	24.0000	25.9700	+0.348%	6	3,344	-47.632%
2025-11-03	25.8000	25.8800	25.8000	25.8800	+4.650%	3	3,348	-47.450%
2025-10-31	24.8200	24.8200	24.7300	24.7300	-4.147%	6	3,348	-45.006%
2025-10-30	25.7000	25.8000	25.7000	25.8000	-1.263%	3	3,348	-47.287%
2025-10-29	26.0000	26.1300	26.0000	26.1300	-4.040%	2	3,346	-47.953%
2025-10-28	26.3000	27.2300	24.7500	27.2300	+8.703%	6	3,348	-50.055%
2025-10-27	25.0500	25.0500	25.0500	25.0500	+1.008%	1	3,347	-45.709%
2025-10-24	24.9000	24.9000	24.8000	24.8000	+4.641%	12	3,347	-45.161%
2025-10-23	23.7000	23.7000	23.7000	23.7000	+5.007%	13	3,351	-42.616%
2025-10-22	22.5000	22.5700	22.5000	22.5700	-5.958%	11	3,351	-39.743%
2025-10-21	24.0000	24.0000	24.0000	24.0000	+1.652%	5	3,357	-43.333%
2025-10-20	23.6100	23.6100	23.6100	23.6100	+6.065%	1	3,357	-42.397%
2025-10-17	21.6300	22.8000	21.6300	22.2600	-0.890%	31	3,357	-38.904%
2025-10-16	23.6500	23.6500	22.4600	22.4600	-8.327%	4	3,369	-39.448%
2025-10-15	24.5000	24.5000	24.5000	24.5000	+5.467%	3	3,372	-44.490%
2025-10-14	21.5000	23.2300	21.5000	23.2300	-0.726%	8	3,377	-41.455%
2025-10-13	22.8300	23.4000	22.8300	23.4000	+7.241%	3	3,382	-41.880%
2025-10-10	24.7700	24.7700	21.8200	21.8200	-9.045%	22	3,380	-37.672%
2025-10-09	24.0300	24.0500	23.9900	23.9900	+0.377%	4	3,393	-43.310%
2025-10-08	23.9000	23.9000	23.9000	23.9000	+1.702%	1	3,391	-43.096%
2025-10-07	23.4000	24.1700	23.4000	23.5000	+6.818%	12	3,387	-42.128%
2025-10-06	22.2000	22.2000	22.0000	22.0000	+6.024%	21	3,387	-38.182%
2025-10-03	21.2600	21.2600	20.7500	20.7500	-3.935%	10	3,392	-34.458%
2025-10-02	20.8500	21.6000	20.8500	21.6000	+0.935%	3	3,382	-37.037%
2025-10-01	22.5000	22.5000	21.4000	21.4000	-2.283%	5	3,385	-36.449%
2025-09-30	22.2000	22.2000	21.5000	21.9000	-4.783%	4	3,386	-37.900%
2025-09-29	22.8700	23.0000	22.8700	23.0000	-2.128%	9	3,388	-40.870%
2025-09-26	23.5000	23.5000	23.5000	23.5000	-0.508%	1	3,392	-42.128%
2025-09-25	23.9700	24.0700	23.6200	23.6200	-3.788%	11	3,393	-42.422%
2025-09-23	24.9000	24.9000	24.5500	24.5500	-4.734%	11	3,395	-44.603%
2025-09-22	25.5200	25.7700	25.5000	25.7700	+3.411%	33	3,405	-47.225%
2025-09-19	25.0000	25.0000	24.4400	24.9200	+4.926%	19	3,416	-45.425%
2025-09-18	23.1500	23.9800	23.1500	23.7500	+5.462%	105	3,417	-42.737%
2025-09-17	22.5200	22.5200	22.5200	22.5200	-0.044%	1	3,445	-39.609%
2025-09-16	22.6200	23.0500	22.1500	22.5300	-1.659%	9	3,446	-39.636%
2025-09-15	22.9100	22.9100	22.9100	22.9100	+4.660%	1	3,448	-40.637%
2025-09-12	21.2000	21.8900	21.2000	21.8900	+1.343%	2	3,451	-37.871%
2025-09-11	21.6600	21.6600	21.6000	21.6000	+1.791%	3	3,455	-37.037%
2025-09-09	21.2200	21.2200	21.2200	21.2200	+0.616%	1	3,454	-35.910%
2025-09-08	21.0900	21.0900	21.0900	21.0900	+5.292%	2	3,455	-35.514%
2025-09-05	20.0300	20.0300	20.0300	20.0300	-4.391%	1	3,456	-32.102%
2025-09-04	20.3000	20.9500	20.3000	20.9500	+2.445%	3	3,457	-35.084%
2025-09-02	20.4500	20.4500	20.4500	20.4500	-2.619%	1	3,460	-33.496%
2025-08-29	21.0600	21.0600	21.0000	21.0000	-2.552%	6	3,466	-35.238%
2025-08-28	21.5500	21.5500	21.5500	21.5500	+4.815%	2	3,466	-36.891%
2025-08-27	20.5700	20.5700	20.5600	20.5600	-5.688%	2	3,468	-33.852%
2025-08-26	21.8000	21.8000	21.8000	21.8000	-0.457%	1	3,470	-37.615%
2025-08-25	20.7700	21.9000	20.7700	21.9000	+6.053%	19	3,470	-37.900%
2025-08-22	20.6500	20.6500	20.5300	20.6500	+10.251%	4	3,487	-34.140%
2025-08-21	18.2000	18.7300	18.2000	18.7300	+5.225%	11	3,489	-27.389%
2025-08-20	17.6700	17.8000	17.0200	17.8000	-3.208%	51	3,494	-23.596%
2025-08-19	20.2000	20.2000	18.3900	18.3900	-6.933%	10	3,533	-26.047%
2025-08-18	19.4000	19.7600	19.4000	19.7600	+4.055%	3	3,539	-31.174%
2025-08-15	18.5000	18.9900	18.5000	18.9900	+0.370%	4	3,541	-28.383%
2025-08-14	18.9500	19.0800	18.5800	18.9200	+1.720%	16	3,543	-28.118%
2025-08-13	19.6500	20.0000	18.6000	18.6000	-2.516%	16	3,552	-26.882%
2025-08-12	18.2500	19.1700	18.2500	19.0800	+5.706%	37	3,558	-28.721%
2025-08-11	17.7000	18.6100	17.7000	18.0500	+2.908%	8	3,583	-24.654%
2025-08-08	17.7500	17.7500	17.5400	17.5400	-0.341%	3	3,588	-22.463%
2025-08-07	17.9500	17.9500	17.5000	17.6000	+4.451%	6	3,590	-22.727%
2025-08-06	17.0000	17.0000	16.8500	16.8500	-2.319%	3	3,591	-19.288%
2025-08-05	17.2500	17.2500	17.2500	17.2500	+2.985%	1	3,594	-21.159%
2025-08-04	16.5500	16.7500	16.5500	16.7500	+0.299%	7	3,593	-18.806%
2025-08-01	16.6500	16.9600	16.5000	16.7000	-7.989%	26	3,595	-18.563%
2025-07-31	18.6500	18.7500	18.1500	18.1500	+6.765%	70	3,588	-25.069%
2025-07-30	16.4000	17.3500	16.0000	17.0000	-10.995%	51	3,631	-20.000%
2025-07-29	18.9500	20.3000	18.9500	19.1000	+18.634%	72	3,599	-28.796%
2025-07-28	16.6000	16.6000	16.1000	16.1000	-4.281%	12	3,636	-15.528%
2025-07-25	16.8500	16.8500	16.8200	16.8200	-1.522%	2	3,637	-19.144%
2025-07-24	17.2500	17.2500	16.8500	17.0800	-0.350%	8	3,639	-20.375%
2025-07-23	16.6500	17.1400	16.6500	17.1400	+3.565%	15	3,646	-20.653%
2025-07-22	15.9900	16.5500	15.5000	16.5500	-2.989%	30	3,649	-17.825%
2025-07-21	17.5000	17.5000	16.5000	17.0600	-1.671%	10	3,661	-20.281%
2025-07-18	18.0000	18.0000	17.0600	17.3500	-2.528%	228	3,671	-21.614%
2025-07-17	17.5500	17.8000	17.5000	17.8000	+5.952%	15	3,869	-23.596%
2025-07-16	16.8900	17.0800	15.9500	16.8000	+1.511%	69	3,860	-19.048%
2025-07-15	16.9400	17.0500	16.5500	16.5500	-2.187%	173	3,910	-17.825%
2025-07-14	16.7500	16.9200	16.2600	16.9200	-2.478%	8	4,066	-19.622%
2025-07-11	16.7300	17.4000	16.7300	17.3500	+6.442%	24	4,072	-21.614%
2025-07-10	16.3000	16.8500	16.3000	16.3000	+5.502%	94	4,086	-16.564%
2025-07-09	15.6100	15.6100	15.4500	15.4500	-0.323%	10	4,107	-11.974%
2025-07-08	15.7400	16.4500	15.4000	15.5000	+4.518%	60	4,116	-12.258%
2025-07-07	14.3000	14.8300	14.1000	14.8300	+5.177%	100	4,097	-8.294%
2025-07-03	14.3500	14.3500	14.1000	14.1000	+2.545%	4	4,163	-3.546%
2025-07-02	13.3000	13.8000	13.3000	13.7500	+3.617%	62	4,163	-1.091%
2025-07-01	13.6500	13.8000	13.0000	13.2700	-4.188%	156	4,466	+2.487%
2025-06-30	13.3000	14.5000	13.3000	13.8500	+8.713%	112	4,465	-1.805%
2025-06-27	12.7300	13.1300	12.1500	12.7400	+3.409%	105	4,519	+6.750%
2025-06-26	11.7000	12.3200	11.7000	12.3200	+5.389%	72	4,558	+10.390%
2025-06-25	11.8100	11.8100	11.6500	11.6900	+0.776%	7	4,574	+16.339%
2025-06-24	11.2000	11.6000	11.1900	11.6000	+4.505%	59	4,571	+17.241%
2025-06-23	10.7500	11.1000	10.4000	11.1000	+1.835%	78	4,620	+22.523%
2025-06-20	11.2000	11.2000	10.8000	10.9000	-1.179%	424	4,646	+24.771%
2025-06-18	10.3900	11.0300	10.1000	11.0300	+8.992%	186	4,563	+23.300%
2025-06-17	10.1200	10.1200	10.1200	10.1200	-5.243%	5	4,563	+34.387%
2025-06-16	10.0500	10.6800	10.0500	10.6800	+9.202%	198	4,568	+27.341%
2025-06-13	10.4500	10.4500	9.7800	9.7800	-7.736%	106	4,736	+39.059%
2025-06-12	10.7600	10.8600	10.6000	10.6000	-2.304%	33	4,740	+28.302%
2025-06-11	10.6000	10.9000	10.2400	10.8500	+6.897%	100	4,770	+25.346%
2025-06-10	9.9500	10.2000	9.8500	10.1500	+3.046%	77	4,834	+33.990%
2025-06-09	10.0000	10.0500	9.5500	9.8500	0.000%	192	4,836	+38.071%
2025-06-06	9.9500	9.9500	9.8500	9.8500	+3.684%	18	4,743	+38.071%
2025-06-05	9.3600	10.0000	9.3000	9.5000	+4.281%	165	4,746	+43.158%
2025-06-04	9.1700	9.1700	9.0500	9.1100	-2.567%	5	4,768	+49.286%
2025-06-03	9.4000	9.4500	9.3000	9.3500	-0.532%	97	4,768	+45.455%
2025-06-02	9.1500	9.4000	9.0600	9.4000	+5.028%	12	4,776	+44.681%
2025-05-29	9.0000	9.0000	8.8600	8.9500	-2.293%	11	4,779	+51.955%
2025-05-28	9.0300	9.1600	8.9400	9.1600	-1.293%	15	4,787	+48.472%
2025-05-27	9.0000	9.2800	9.0000	9.2800	+6.667%	22	4,788	+46.552%
2025-05-23	8.8000	8.8500	8.7000	8.7000	-3.441%	12	4,805	+56.322%
2025-05-22	8.7100	9.0100	8.7100	9.0100	+4.162%	100	4,805	+50.943%
2025-05-21	8.9100	9.1000	8.5000	8.6500	-4.420%	68	4,796	+57.225%
2025-05-20	9.5000	9.5000	9.0500	9.0500	-5.136%	29	4,801	+50.276%
2025-05-19	9.0000	9.5500	9.0000	9.5400	-1.140%	156	4,797	+42.558%
2025-05-16	9.2000	9.6900	9.2000	9.6500	+2.988%	176	4,951	+40.933%
2025-05-15	9.5800	9.5800	9.0500	9.3700	-4.094%	20	5,018	+45.144%
2025-05-14	10.1700	10.2500	9.7700	9.7700	-0.306%	114	5,007	+39.202%
2025-05-13	10.0000	10.1500	9.7000	9.8000	0.000%	27	5,047	+38.776%
2025-05-12	9.6200	9.8300	9.3000	9.8000	+10.734%	102	5,123	+38.776%
2025-05-09	9.1700	9.2400	8.8300	8.8500	-3.909%	38	5,127	+53.672%
2025-05-08	8.9800	9.2500	8.9800	9.2100	+10.964%	57	5,125	+47.666%
2025-05-07	8.5000	8.9500	8.3000	8.3000	-2.353%	32	5,168	+63.855%
2025-05-06	8.4700	8.5300	8.3500	8.5000	-3.628%	21	5,183	+60.000%
2025-05-05	8.5000	9.0000	8.5000	8.8200	+2.320%	41	5,185	+54.195%
2025-05-02	8.6000	8.6500	8.5000	8.6200	+1.412%	50	5,199	+57.773%
2025-05-01	8.5000	8.6500	8.4000	8.5000	+3.030%	121	5,201	+60.000%
2025-04-30	8.5000	8.5000	7.9800	8.2500	-11.386%	161	5,215	+64.848%
2025-04-29	9.9500	10.3500	8.9500	9.3100	+2.308%	192	5,189	+46.079%
2025-04-28	9.0500	9.6000	8.8000	9.1000	+3.763%	187	5,184	+49.451%
2025-04-25	8.5500	9.3000	8.5500	8.7700	+5.663%	158	5,159	+55.074%
2025-04-24	8.1400	8.3000	8.1400	8.3000	+7.792%	28	5,158	+63.855%
2025-04-23	7.8500	8.3000	7.7000	7.7000	+6.944%	382	5,154	+76.623%
2025-04-22	7.0000	7.5000	7.0000	7.2000	+5.572%	331	5,104	+88.889%
2025-04-21	7.0900	7.0900	6.6000	6.8200	-2.571%	54	4,857	+99.413%
2025-04-17	6.8500	7.0000	6.8000	7.0000	+5.263%	174	4,643	+94.286%
2025-04-16	6.9000	6.9000	6.6000	6.6500	-11.569%	18	4,643	+104.511%
2025-04-15	7.0500	7.5200	6.7600	7.5200	+8.986%	32	4,637	+80.851%
2025-04-14	7.2000	7.2000	6.6500	6.9000	+2.071%	235	4,605	+97.101%
2025-04-11	7.1000	7.1000	6.2000	6.7600	+2.424%	234	4,577	+101.183%
2025-04-10	6.9000	6.9000	6.4000	6.6000	-9.836%	69	4,508	+106.061%
2025-04-09	5.3000	7.4200	5.3000	7.3200	+33.091%	82	4,443	+85.792%
2025-04-08	6.5000	6.5000	5.5000	5.5000	-15.385%	122	4,425	+147.273%
2025-04-07	5.1500	6.5000	4.0000	6.5000	+12.069%	600	4,351	+109.231%
2025-04-04	6.3600	7.0000	5.2200	5.8000	-12.782%	1,446	4,109	+134.483%
2025-04-03	7.3500	7.3500	6.6500	6.6500	-18.204%	135	4,108	+104.511%
2025-04-02	7.5900	8.2000	7.5900	8.1300	+4.903%	62	4,053	+67.282%
2025-04-01	7.6600	8.0400	7.4500	7.7500	+3.333%	66	4,042	+75.484%
2025-03-31	7.4500	7.5000	7.1000	7.5000	-3.475%	64	4,005	+81.333%
2025-03-28	8.0000	8.0000	7.6800	7.7700	-5.244%	84	3,993	+75.032%
2025-03-27	8.0500	8.6000	7.9500	8.2000	-7.658%	103	3,980	+65.854%
2025-03-26	9.3000	9.3000	8.2000	8.8800	-6.526%	42	4,013	+53.153%
2025-03-25	9.2000	9.6200	9.1500	9.5000	+0.317%	11	4,025	+43.158%
2025-03-24	9.5000	9.5500	8.9500	9.4700	+9.480%	54	4,021	+43.611%
2025-03-21	8.6000	8.7500	8.6000	8.6500	+0.698%	136	4,000	+57.225%
2025-03-20	8.7000	8.8500	8.5500	8.5900	-1.829%	51	4,000	+58.324%
2025-03-19	8.2500	8.7500	8.2500	8.7500	+10.063%	99	3,980	+55.429%
2025-03-18	7.9000	8.0500	7.9000	7.9500	-3.636%	37	3,947	+71.069%
2025-03-17	8.0700	8.2500	8.0700	8.2500	+2.484%	2	3,916	+64.848%
2025-03-14	7.7800	8.1000	7.7800	8.0500	+7.190%	108	3,915	+68.944%
2025-03-13	7.9500	7.9500	7.4300	7.5100	-7.284%	92	3,834	+81.092%
2025-03-12	8.0000	8.1000	7.5500	8.1000	+7.285%	77	3,834	+67.901%
2025-03-11	7.3000	7.5500	7.0000	7.5500	+2.861%	144	3,786	+80.132%
2025-03-10	8.1000	8.1000	7.0500	7.3400	-14.552%	177	3,726	+85.286%
2025-03-07	8.4000	8.7000	7.9000	8.5900	+0.822%	240	3,662	+58.324%
2025-03-06	9.2600	9.6500	8.4500	8.5200	-8.091%	41	3,570	+59.624%
2025-03-05	8.9500	9.5500	8.9500	9.2700	+1.868%	31	3,570	+46.710%
2025-03-04	8.7800	9.1000	8.1500	9.1000	-4.412%	50	3,557	+49.451%
2025-03-03	9.5000	9.5200	9.4300	9.5200	-5.743%	15	3,531	+42.857%
2025-02-28	10.3000	10.5000	10.1000	10.1000	+0.899%	54	3,529	+34.653%
2025-02-27	10.5300	10.6000	10.0100	10.0100	-4.667%	31	3,515	+35.864%
2025-02-26	10.5000	10.5000	10.5000	10.5000	+7.143%	1	3,500	+29.524%
2025-02-25	9.9000	11.0000	9.4000	9.8000	-5.679%	31	3,500	+38.776%
2025-02-24	10.7900	10.7900	9.5500	10.3900	-2.258%	47	3,498	+30.895%
2025-02-21	11.0100	11.2000	10.6200	10.6300	-7.162%	242	3,497	+27.940%
2025-02-20	12.1000	12.1000	11.1200	11.4500	-5.993%	139	3,438	+18.777%
2025-02-19	12.6500	12.6500	12.1800	12.1800	-4.094%	45	3,424	+11.658%
2025-02-18	12.4500	13.0000	12.4000	12.7000	+5.394%	91	3,402	+7.087%
2025-02-14	11.8000	12.1500	11.8000	12.0500	+11.060%	26	3,339	+12.863%
2025-02-13	11.0600	11.0600	10.7300	10.8500	+0.930%	17	3,334	+25.346%
2025-02-12	11.0000	11.0000	10.4000	10.7500	-0.278%	71	3,334	+26.512%
2025-02-11	11.0000	11.0000	10.7800	10.7800	-2.883%	23	3,379	+26.160%
2025-02-10	11.0000	11.2000	10.8500	11.1000	+2.778%	21	3,380	+22.523%
2025-02-07	10.9000	11.0500	10.8000	10.8000	+0.935%	62	3,377	+25.926%
2025-02-06	11.1000	11.1500	10.6400	10.7000	-4.464%	50	3,372	+27.103%
2025-02-05	11.2000	11.2000	11.2000	11.2000	+0.539%	4	3,370	+21.429%
2025-02-04	11.5000	11.5000	11.1400	11.1400	-3.550%	2	3,372	+22.083%
2025-02-03	11.0000	11.5500	11.0000	11.5500	+2.212%	18	3,373	+17.749%
2025-01-31	12.2300	12.3000	11.3000	11.3000	-9.091%	14	3,371	+20.354%
2025-01-30	12.3000	12.4300	12.3000	12.4300	+2.812%	14	3,384	+9.413%
2025-01-29	11.8000	12.2500	11.8000	12.0900	+0.499%	3	3,384	+12.490%
2025-01-28	11.5500	12.0300	11.3500	12.0300	-1.716%	60	3,382	+13.051%
2025-01-27	12.1000	13.4000	11.7800	12.2400	-12.571%	32	3,379	+11.111%
2025-01-24	14.0000	14.1200	13.8800	14.0000	+0.430%	72	3,352	-2.857%
2025-01-23	13.7000	14.0000	13.7000	13.9400	+1.529%	21	3,365	-2.439%
2025-01-22	13.5100	13.8100	13.4200	13.7300	-2.068%	48	3,377	-0.947%
2025-01-21	13.0000	14.0200	13.0000	14.0200	+13.156%	45	3,374	-2.996%
2025-01-17	12.3900	12.7000	12.3900	12.3900	+0.732%	98	3,428	+9.766%
2025-01-16	11.7500	12.3200	11.7500	12.3000	+6.494%	44	3,428	+10.569%
2025-01-15	11.1200	11.5500	10.9700	11.5500	+9.479%	46	3,450	+17.749%
2025-01-14	10.3500	10.8500	10.3500	10.5500	+4.249%	14	3,451	+28.910%
2025-01-13	10.5500	10.5500	9.9000	10.1200	-0.589%	56	3,451	+34.387%
2025-01-10	10.1500	10.3000	10.1000	10.1800	-4.503%	138	3,489	+33.595%
2025-01-08	10.6000	10.7500	10.5000	10.6600	-2.648%	41	3,503	+27.580%
2025-01-07	11.2000	11.5500	10.9500	10.9500	-3.947%	29	3,503	+24.201%
2025-01-06	12.2000	12.2000	11.2200	11.4000	+5.069%	35	3,516	+19.298%
2025-01-03	10.2800	10.8500	10.2800	10.8500	+5.340%	64	3,530	+25.346%
2025-01-02	11.2000	11.2000	9.8900	10.3000	-11.207%	49	3,535	+32.039%
2024-12-31	11.6900	11.6900	11.6000	11.6000	-0.855%	6	3,532	+17.241%
2024-12-30	11.5000	11.7500	11.4500	11.7000	-2.500%	80	3,532	+16.239%
2024-12-27	12.8000	12.8000	11.8500	12.0000	-4.382%	50	3,486	+13.333%
2024-12-26	11.9600	12.5500	11.9600	12.5500	+5.462%	28	3,498	+8.367%
2024-12-24	11.7200	12.1000	11.7200	11.9000	+1.709%	27	3,487	+14.286%
2024-12-23	11.2800	11.7900	11.2800	11.7000	+2.452%	11	3,487	+16.239%
2024-12-20	11.0000	11.5000	11.0000	11.4200	+1.511%	31	3,490	+19.089%
2024-12-19	12.1500	12.1500	11.2000	11.2500	-0.881%	27	3,479	+20.889%
2024-12-18	13.2000	13.2000	11.3500	11.3500	-6.584%	21	3,480	+19.824%
2024-12-17	12.6000	12.6000	12.1500	12.1500	-4.028%	15	3,478	+11.934%
2024-12-16	12.2000	12.9000	12.1900	12.6600	+4.369%	64	3,473	+7.425%
2024-12-13	11.9700	12.3500	11.8000	12.1300	+1.933%	136	3,470	+12.119%
2024-12-12	12.0200	12.0400	11.9000	11.9000	-2.698%	11	3,449	+14.286%
2024-12-11	11.8200	12.2300	11.6800	12.2300	+9.686%	475	3,450	+11.202%
2024-12-10	11.4600	11.4600	11.1500	11.1500	-3.879%	15	3,643	+21.973%
2024-12-09	11.5000	11.7900	11.5000	11.6000	-2.521%	90	3,638	+17.241%
2024-12-06	11.2500	11.9300	10.9500	11.9000	+0.677%	930	3,582	+14.286%
2024-12-05	11.8200	11.8200	11.8200	11.8200	-3.115%	1	3,331	+15.059%
2024-12-04	12.0500	12.2500	11.9000	12.2000	+3.390%	36	3,331	+11.475%
2024-12-03	11.7500	11.8900	11.7000	11.8000	-0.254%	26	3,330	+15.254%
2024-12-02	12.3500	13.0000	11.6500	11.8300	-4.365%	77	3,331	+14.962%
2024-11-29	12.3800	12.4400	12.3000	12.3700	+2.656%	74	3,318	+9.943%

.dark-mode .S0hDRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0hDRX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C5SOFI Jan 15 2027 5.00 Call (SOFI270115C00005000)option OPRA

SOFI20270115C5
SOFI Jan 15 2027 5.00 Call (SOFI270115C00005000)
option OPRA