Dark

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

EOD

Aug 21, 2026

13.99+3.247%(+0.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	14.0500	14.0500	13.9900	13.9900	+3.247%	3	3,502	0.000%
2026-08-20	13.5500	13.5500	13.5500	13.5500	+1.880%	1	3,505	+3.247%
2026-08-19	13.3000	13.3000	13.3000	13.3000	+2.544%	1	3,506	+5.188%
2026-08-18	13.0500	13.0500	12.9700	12.9700	-3.569%	3	3,506	+7.864%
2026-08-17	14.0000	14.0000	13.3500	13.4500	0.000%	6	3,507	+4.015%
2026-08-14	13.5000	13.5000	13.4500	13.4500	+3.462%	2	3,511	+4.015%
2026-08-12	12.8500	13.0500	12.8000	13.0000	-1.515%	8	3,511	+7.615%
2026-08-11	13.2000	13.2000	13.2000	13.2000	-0.752%	3	3,512	+5.985%
2026-08-10	13.3000	13.3000	13.2000	13.3000	-0.375%	24	3,512	+5.188%
2026-08-06	13.5000	13.6000	13.2500	13.3500	-2.697%	400	3,510	+4.794%
2026-08-04	13.4500	13.7200	13.4500	13.7200	+6.274%	6	3,586	+1.968%
2026-08-03	12.3000	13.0500	12.2500	12.9100	+12.948%	32	3,590	+8.366%
2026-07-31	11.5000	11.5000	11.4300	11.4300	+0.705%	20	3,577	+22.397%
2026-07-30	10.8500	11.3500	10.5000	11.3500	+8.095%	9	3,577	+23.260%
2026-07-29	11.0500	11.0500	10.0700	10.5000	-10.638%	8	3,578	+33.238%
2026-07-28	11.7300	11.8000	11.6000	11.7500	-6.375%	34	3,580	+19.064%
2026-07-22	12.3000	12.5500	12.3000	12.5500	+0.965%	2	3,576	+11.474%
2026-07-21	12.3400	12.4300	12.3400	12.4300	+4.017%	8	3,592	+12.550%
2026-07-17	11.9500	11.9500	11.9500	11.9500	-9.401%	10	3,592	+17.071%
2026-07-15	13.1900	13.1900	13.1900	13.1900	-4.971%	1	3,594	+6.065%
2026-07-14	13.5500	13.8800	13.5500	13.8800	+3.970%	37	3,593	+0.793%
2026-07-13	13.4800	13.5300	13.3500	13.3500	-7.292%	22	3,593	+4.794%
2026-07-10	14.3200	14.4000	14.3200	14.4000	+5.882%	5	3,603	-2.847%
2026-07-09	13.6500	13.6500	13.6000	13.6000	+3.030%	2	3,607	+2.868%
2026-07-02	13.4500	13.4500	13.2000	13.2000	-3.860%	5	3,607	+5.985%
2026-07-01	13.7500	13.7500	13.7300	13.7300	+16.851%	2	3,607	+1.894%
2026-06-30	11.7500	11.7500	11.7500	11.7500	-12.313%	1	3,607	+19.064%
2026-06-29	13.4000	13.4000	13.4000	13.4000	+8.502%	1	3,607	+4.403%
2026-06-25	12.3500	12.3500	12.3500	12.3500	-7.491%	1	3,607	+13.279%
2026-06-24	13.3800	13.3800	13.3300	13.3500	+6.375%	4	3,607	+4.794%
2026-06-23	12.5500	12.5500	12.5500	12.5500	+0.803%	4	3,610	+11.474%
2026-06-22	12.4500	12.4500	12.4500	12.4500	-8.590%	3	3,610	+12.369%
2026-06-17	12.9500	13.7500	12.9500	13.6200	+3.574%	9	3,610	+2.717%
2026-06-16	12.8900	13.1500	12.8500	13.1500	+12.393%	6	3,610	+6.388%
2026-06-12	11.8000	11.9500	11.7000	11.7000	+0.429%	8	3,612	+19.573%
2026-06-11	11.0200	11.6500	11.0200	11.6500	+0.431%	128	3,612	+20.086%
2026-06-10	11.9000	11.9000	11.6000	11.6000	-2.521%	9	3,576	+20.603%
2026-06-09	10.4500	11.9600	10.4500	11.9000	+3.209%	3	3,577	+17.563%
2026-06-08	11.5300	11.5300	11.5300	11.5300	+3.408%	1	3,577	+21.336%
2026-06-05	11.6200	11.6200	10.9500	11.1500	-7.083%	6	3,577	+25.471%
2026-06-04	12.3900	12.4400	12.0000	12.0000	0.000%	22	3,577	+16.583%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-6.250%	1	3,589	+16.583%
2026-06-02	13.2000	13.2000	12.8000	12.8000	-7.581%	7	3,589	+9.297%
2026-06-01	13.8500	13.8500	13.8500	13.8500	+3.745%	10	3,590	+1.011%
2026-05-29	13.5700	13.6000	13.3000	13.3500	+9.426%	7	3,590	+4.794%
2026-05-28	12.2200	12.2200	12.2000	12.2000	+4.274%	10	3,589	+14.672%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+2.812%	1	3,591	+19.573%
2026-05-26	11.0500	11.3800	11.0500	11.3800	+6.157%	2	3,591	+22.935%
2026-05-22	10.7200	10.7200	10.7200	10.7200	+1.132%	1	3,591	+30.504%
2026-05-19	10.5000	10.6000	10.2500	10.6000	-1.395%	16	3,591	+31.981%
2026-05-18	11.0000	11.0000	10.7500	10.7500	-2.715%	8	3,591	+30.140%
2026-05-15	11.0000	11.0500	11.0000	11.0500	-2.212%	2	3,591	+26.606%
2026-05-14	10.8900	11.3000	10.8900	11.3000	+5.410%	2	3,595	+23.805%
2026-05-13	10.7000	10.8300	10.7000	10.7200	-5.965%	66	3,595	+30.504%
2026-05-12	11.3500	11.4000	11.3500	11.4000	-1.724%	117	3,595	+22.719%
2026-05-11	11.6000	11.6000	11.6000	11.6000	+4.036%	1	3,595	+20.603%
2026-05-08	11.1000	11.1500	10.7600	11.1500	-1.762%	138	3,701	+25.471%
2026-05-07	11.4500	11.4500	11.3500	11.3500	+0.889%	3	3,699	+23.260%
2026-05-06	11.3400	11.3400	11.2500	11.2500	-0.442%	15	3,698	+24.356%
2026-05-05	11.6000	11.6000	11.3000	11.3000	-2.586%	95	3,695	+23.805%
2026-05-04	11.7000	12.0500	11.4500	11.6000	+2.203%	778	3,696	+20.603%
2026-04-30	11.4500	11.6000	11.3500	11.3500	+1.977%	20	3,632	+23.260%
2026-04-29	11.2500	11.2500	11.1300	11.1300	-22.059%	9	3,632	+25.696%
2026-04-27	14.2800	14.2800	14.2800	14.2800	+6.966%	2	3,625	-2.031%
2026-04-24	14.0000	14.0000	13.0000	13.3500	-6.316%	4	3,625	+4.794%
2026-04-22	14.4500	14.4500	14.2500	14.2500	-0.835%	3	3,625	-1.825%
2026-04-21	14.3700	14.3700	14.3700	14.3700	-2.576%	1	3,624	-2.644%
2026-04-17	15.0000	15.2000	14.7500	14.7500	+2.787%	35	3,624	-5.153%
2026-04-16	14.4000	14.4500	14.1100	14.3500	+2.500%	4	3,625	-2.509%
2026-04-15	13.3000	14.0000	13.3000	14.0000	+8.949%	7	3,624	-0.071%
2026-04-14	13.1400	13.1400	12.8500	12.8500	+4.302%	9	3,624	+8.872%
2026-04-13	12.2400	12.3200	12.2400	12.3200	+5.299%	3	3,624	+13.555%
2026-04-10	11.7000	11.7000	11.7000	11.7000	+0.515%	2	3,625	+19.573%
2026-04-09	11.5900	11.6400	11.5900	11.6400	-1.356%	2	3,625	+20.189%
2026-04-08	12.6000	12.6000	11.7000	11.8000	+2.076%	46	3,624	+18.559%
2026-04-07	11.5600	11.5600	11.5600	11.5600	-1.197%	1	3,606	+21.021%
2026-04-06	11.6000	12.1500	11.5000	11.7000	+3.540%	12	3,606	+19.573%
2026-03-31	11.0500	11.3000	11.0500	11.3000	+5.706%	11	3,606	+23.805%
2026-03-30	10.6500	10.6900	10.6000	10.6900	-0.743%	25	3,596	+30.870%
2026-03-27	10.7500	10.8100	10.7500	10.7700	-10.622%	12	3,619	+29.898%
2026-03-25	12.5500	12.5500	12.0500	12.0500	-2.823%	11	3,619	+16.100%
2026-03-24	12.2500	12.4000	12.2500	12.4000	-2.973%	5	3,629	+12.823%
2026-03-23	12.4000	12.7800	12.4000	12.7800	-0.545%	6	3,628	+9.468%
2026-03-20	12.5500	12.8500	12.5500	12.8500	+4.898%	3	3,632	+8.872%
2026-03-19	12.3000	12.5000	12.2500	12.2500	-5.769%	20	3,632	+14.204%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+4.000%	1	3,627	+7.615%
2026-03-17	13.4500	13.4500	12.2700	12.5000	-5.303%	34	3,627	+11.920%
2026-03-16	13.0000	13.2000	13.0000	13.2000	-1.566%	2	3,654	+5.985%
2026-03-13	13.4100	13.4100	13.4100	13.4100	+1.977%	10	3,653	+4.325%
2026-03-12	13.0500	13.4500	13.0500	13.1500	-3.095%	177	3,653	+6.388%
2026-03-11	13.5700	13.5700	13.5700	13.5700	-1.667%	1	3,624	+3.095%
2026-03-10	14.2800	14.2900	13.8000	13.8000	+3.526%	9	3,624	+1.377%
2026-03-09	13.8500	13.8500	13.0500	13.3300	-7.431%	5	3,618	+4.951%
2026-03-06	13.9500	14.4000	13.7300	14.4000	+3.597%	32	3,663	-2.847%
2026-03-05	14.4000	14.4000	13.9000	13.9000	-2.250%	2	3,661	+0.647%
2026-03-04	13.9200	14.2200	13.9200	14.2200	+3.947%	7	3,662	-1.617%
2026-03-03	14.0000	14.0000	13.6800	13.6800	+0.959%	3	3,657	+2.266%
2026-03-02	13.2000	13.5500	13.1500	13.5500	+3.831%	9	3,657	+3.247%
2026-02-27	13.2500	13.6100	13.0500	13.0500	-10.922%	215	3,657	+7.203%
2026-02-26	14.8500	14.9500	14.4000	14.6500	-1.347%	130	3,563	-4.505%
2026-02-25	14.6100	14.8500	14.5000	14.8500	+5.319%	22	3,553	-5.791%
2026-02-24	13.9700	14.1000	13.9700	14.1000	+6.415%	2	3,553	-0.780%
2026-02-23	13.2500	13.2500	13.2500	13.2500	-7.472%	1	3,552	+5.585%
2026-02-20	14.1000	14.3200	13.9500	14.3200	-2.119%	7	3,553	-2.304%
2026-02-19	14.4000	14.7100	14.4000	14.6300	-2.140%	31	3,547	-4.375%
2026-02-18	15.0000	15.5000	14.9500	14.9500	0.000%	36	3,560	-6.421%
2026-02-17	14.5200	15.0000	14.5000	14.9500	-2.733%	4	3,555	-6.421%
2026-02-12	15.3700	15.3700	15.3700	15.3700	-1.789%	9	3,556	-8.979%
2026-02-11	14.7500	15.6500	14.7500	15.6500	-4.863%	11	3,556	-10.607%
2026-02-10	17.1100	17.1100	16.4500	16.4500	+4.246%	12	3,556	-14.954%
2026-02-09	15.7800	15.7800	15.7800	15.7800	-1.988%	1	3,556	-11.343%
2026-02-06	16.1900	16.1900	16.0000	16.1000	+22.433%	5	3,557	-13.106%
2026-02-05	14.6600	15.3500	13.1500	13.1500	-18.576%	61	3,559	+6.388%
2026-02-04	17.0000	17.0000	16.0000	16.1500	-2.121%	47	3,561	-13.375%
2026-02-03	18.4500	18.4500	16.4200	16.5000	-9.589%	20	3,557	-15.212%
2026-02-02	18.2500	18.2500	18.2500	18.2500	+0.829%	10	3,556	-23.342%
2026-01-30	19.0500	19.0500	17.9300	18.1000	-7.888%	21	3,546	-22.707%
2026-01-29	20.0700	20.0700	19.6500	19.6500	-2.481%	3	3,534	-28.804%
2026-01-28	21.0500	21.0500	20.1000	20.1500	-3.125%	523	3,531	-30.571%
2026-01-27	21.0500	21.1500	20.5500	20.8000	-0.952%	506	3,412	-32.740%
2026-01-26	21.4000	21.4000	21.0000	21.0000	-1.408%	8	3,309	-33.381%
2026-01-23	21.2500	21.3000	21.2000	21.3000	-1.206%	14	3,309	-34.319%
2026-01-22	21.5000	21.5600	21.5000	21.5600	+2.912%	4	3,309	-35.111%
2026-01-21	20.8500	20.9500	20.3800	20.9500	+0.239%	24	3,309	-33.222%
2026-01-20	21.0000	21.6500	20.8000	20.9000	-3.016%	429	3,310	-33.062%
2026-01-16	21.5800	21.7500	21.5500	21.5500	-2.045%	6	3,286	-35.081%
2026-01-15	22.5700	22.5700	22.0000	22.0000	-0.452%	2	3,286	-36.409%
2026-01-14	22.0500	22.1500	21.5500	22.1000	-1.996%	162	3,285	-36.697%
2026-01-13	22.1000	22.5500	21.4500	22.5500	+2.500%	462	3,275	-37.960%
2026-01-12	21.8000	22.1000	21.8000	22.0000	-5.943%	6	3,320	-36.409%
2026-01-09	23.3000	23.3900	23.3000	23.3900	+1.037%	36	3,319	-40.188%
2026-01-08	22.2000	23.1500	22.2000	23.1500	+4.092%	7	3,354	-39.568%
2026-01-07	22.0000	22.2500	21.8000	22.2400	+1.091%	165	3,354	-37.095%
2026-01-06	23.0500	23.0500	21.6000	22.0000	-10.751%	57	3,315	-36.409%
2026-01-05	25.7200	25.7200	24.0000	24.6500	+7.877%	25	3,290	-43.245%
2026-01-02	21.9000	22.8500	21.8500	22.8500	+2.237%	5	3,292	-38.775%
2025-12-29	22.2500	22.4000	22.2500	22.3500	-2.868%	74	3,291	-37.405%
2025-12-22	23.0100	23.0100	23.0100	23.0100	+4.686%	5	3,284	-39.200%
2025-12-18	21.9800	21.9800	21.9800	21.9800	+2.423%	2	3,284	-36.351%
2025-12-17	21.4600	21.4600	21.4600	21.4600	-2.366%	1	3,284	-34.809%
2025-12-15	21.8500	22.0500	21.8500	21.9800	-2.700%	10	3,284	-36.351%
2025-12-12	21.7900	22.5900	21.5000	22.5900	-1.569%	22	3,284	-38.070%
2025-12-08	22.9500	22.9500	22.9500	22.9500	-1.290%	1	3,290	-39.041%
2025-12-05	23.2500	23.4200	23.2500	23.2500	-4.517%	13	3,291	-39.828%
2025-12-04	24.2100	24.3500	24.2100	24.3500	-0.815%	3	3,284	-42.546%
2025-12-03	24.5500	24.5500	24.5500	24.5500	-3.079%	2	3,284	-43.014%
2025-12-02	25.8000	25.8000	25.3300	25.3300	+3.177%	3	3,284	-44.769%
2025-12-01	24.5500	24.5500	24.5500	24.5500	-0.688%	3	3,285	-43.014%
2025-11-28	24.8000	24.8000	24.6700	24.7200	-0.523%	13	3,288	-43.406%
2025-11-26	24.3700	24.8500	24.2500	24.8500	+10.200%	6	3,297	-43.702%
2025-11-25	22.5500	22.5500	22.5500	22.5500	-0.265%	5	3,297	-37.960%
2025-11-24	21.8800	22.6300	21.8800	22.6100	+17.455%	20	3,297	-38.125%
2025-11-21	21.0000	21.0000	19.2500	19.2500	-10.465%	2	3,298	-27.325%
2025-11-20	23.9600	23.9600	21.0400	21.5000	+1.176%	19	3,299	-34.930%
2025-11-19	21.2500	21.2500	21.2500	21.2500	-5.973%	5	3,306	-34.165%
2025-11-17	22.6000	22.6000	22.6000	22.6000	-5.439%	3	3,311	-38.097%
2025-11-14	23.9000	23.9000	23.9000	23.9000	-0.624%	1	3,313	-41.464%
2025-11-13	25.1100	25.1100	24.0500	24.0500	-10.926%	10	3,313	-41.830%
2025-11-12	27.0000	27.0000	27.0000	27.0000	+1.887%	1	3,331	-48.185%
2025-11-11	26.4000	26.5000	26.4000	26.5000	+1.923%	3	3,331	-47.208%
2025-11-10	26.0000	26.0000	26.0000	26.0000	+10.638%	1	3,333	-46.192%
2025-11-07	21.8700	23.5000	21.5000	23.5000	+1.337%	48	3,334	-40.468%
2025-11-06	23.9100	23.9100	23.1900	23.1900	-5.847%	7	3,339	-39.672%
2025-11-05	24.6300	24.6300	24.6300	24.6300	-5.160%	1	3,343	-43.199%
2025-11-04	24.0000	25.9700	24.0000	25.9700	+0.348%	6	3,344	-46.130%
2025-11-03	25.8000	25.8800	25.8000	25.8800	+4.650%	3	3,348	-45.943%
2025-10-31	24.8200	24.8200	24.7300	24.7300	-4.147%	6	3,348	-43.429%
2025-10-30	25.7000	25.8000	25.7000	25.8000	-1.263%	3	3,348	-45.775%
2025-10-29	26.0000	26.1300	26.0000	26.1300	-4.040%	2	3,346	-46.460%
2025-10-28	26.3000	27.2300	24.7500	27.2300	+8.703%	6	3,348	-48.623%
2025-10-27	25.0500	25.0500	25.0500	25.0500	+1.008%	1	3,347	-44.152%
2025-10-24	24.9000	24.9000	24.8000	24.8000	+4.641%	12	3,347	-43.589%
2025-10-23	23.7000	23.7000	23.7000	23.7000	+5.007%	13	3,351	-40.970%
2025-10-22	22.5000	22.5700	22.5000	22.5700	-5.958%	11	3,351	-38.015%
2025-10-21	24.0000	24.0000	24.0000	24.0000	+1.652%	5	3,357	-41.708%
2025-10-20	23.6100	23.6100	23.6100	23.6100	+6.065%	1	3,357	-40.745%
2025-10-17	21.6300	22.8000	21.6300	22.2600	-0.890%	31	3,357	-37.152%
2025-10-16	23.6500	23.6500	22.4600	22.4600	-8.327%	4	3,369	-37.711%
2025-10-15	24.5000	24.5000	24.5000	24.5000	+5.467%	3	3,372	-42.898%
2025-10-14	21.5000	23.2300	21.5000	23.2300	-0.726%	8	3,377	-39.776%
2025-10-13	22.8300	23.4000	22.8300	23.4000	+7.241%	3	3,382	-40.214%
2025-10-10	24.7700	24.7700	21.8200	21.8200	-9.045%	22	3,380	-35.885%
2025-10-09	24.0300	24.0500	23.9900	23.9900	+0.377%	4	3,393	-41.684%
2025-10-08	23.9000	23.9000	23.9000	23.9000	+1.702%	1	3,391	-41.464%
2025-10-07	23.4000	24.1700	23.4000	23.5000	+6.818%	12	3,387	-40.468%
2025-10-06	22.2000	22.2000	22.0000	22.0000	+6.024%	21	3,387	-36.409%
2025-10-03	21.2600	21.2600	20.7500	20.7500	-3.935%	10	3,392	-32.578%
2025-10-02	20.8500	21.6000	20.8500	21.6000	+0.935%	3	3,382	-35.231%
2025-10-01	22.5000	22.5000	21.4000	21.4000	-2.283%	5	3,385	-34.626%
2025-09-30	22.2000	22.2000	21.5000	21.9000	-4.783%	4	3,386	-36.119%
2025-09-29	22.8700	23.0000	22.8700	23.0000	-2.128%	9	3,388	-39.174%
2025-09-26	23.5000	23.5000	23.5000	23.5000	-0.508%	1	3,392	-40.468%
2025-09-25	23.9700	24.0700	23.6200	23.6200	-3.788%	11	3,393	-40.771%
2025-09-23	24.9000	24.9000	24.5500	24.5500	-4.734%	11	3,395	-43.014%
2025-09-22	25.5200	25.7700	25.5000	25.7700	+3.411%	33	3,405	-45.712%
2025-09-19	25.0000	25.0000	24.4400	24.9200	+4.926%	19	3,416	-43.860%
2025-09-18	23.1500	23.9800	23.1500	23.7500	+5.462%	105	3,417	-41.095%
2025-09-17	22.5200	22.5200	22.5200	22.5200	-0.044%	1	3,445	-37.877%
2025-09-16	22.6200	23.0500	22.1500	22.5300	-1.659%	9	3,446	-37.905%
2025-09-15	22.9100	22.9100	22.9100	22.9100	+4.660%	1	3,448	-38.935%
2025-09-12	21.2000	21.8900	21.2000	21.8900	+1.343%	2	3,451	-36.090%
2025-09-11	21.6600	21.6600	21.6000	21.6000	+1.791%	3	3,455	-35.231%
2025-09-09	21.2200	21.2200	21.2200	21.2200	+0.616%	1	3,454	-34.072%
2025-09-08	21.0900	21.0900	21.0900	21.0900	+5.292%	2	3,455	-33.665%
2025-09-05	20.0300	20.0300	20.0300	20.0300	-4.391%	1	3,456	-30.155%
2025-09-04	20.3000	20.9500	20.3000	20.9500	+2.445%	3	3,457	-33.222%
2025-09-02	20.4500	20.4500	20.4500	20.4500	-2.619%	1	3,460	-31.589%
2025-08-29	21.0600	21.0600	21.0000	21.0000	-2.552%	6	3,466	-33.381%
2025-08-28	21.5500	21.5500	21.5500	21.5500	+4.815%	2	3,466	-35.081%
2025-08-27	20.5700	20.5700	20.5600	20.5600	-5.688%	2	3,468	-31.955%
2025-08-26	21.8000	21.8000	21.8000	21.8000	-0.457%	1	3,470	-35.826%
2025-08-25	20.7700	21.9000	20.7700	21.9000	+6.053%	19	3,470	-36.119%
2025-08-22	20.6500	20.6500	20.5300	20.6500	+10.251%	4	3,487	-32.252%
2025-08-21	18.2000	18.7300	18.2000	18.7300	+5.225%	11	3,489	-25.307%
2025-08-20	17.6700	17.8000	17.0200	17.8000	-3.208%	51	3,494	-21.404%
2025-08-19	20.2000	20.2000	18.3900	18.3900	-6.933%	10	3,533	-23.926%
2025-08-18	19.4000	19.7600	19.4000	19.7600	+4.055%	3	3,539	-29.200%
2025-08-15	18.5000	18.9900	18.5000	18.9900	+0.370%	4	3,541	-26.330%
2025-08-14	18.9500	19.0800	18.5800	18.9200	+1.720%	16	3,543	-26.057%
2025-08-13	19.6500	20.0000	18.6000	18.6000	-2.516%	16	3,552	-24.785%
2025-08-12	18.2500	19.1700	18.2500	19.0800	+5.706%	37	3,558	-26.677%
2025-08-11	17.7000	18.6100	17.7000	18.0500	+2.908%	8	3,583	-22.493%
2025-08-08	17.7500	17.7500	17.5400	17.5400	-0.341%	3	3,588	-20.239%
2025-08-07	17.9500	17.9500	17.5000	17.6000	+4.451%	6	3,590	-20.511%
2025-08-06	17.0000	17.0000	16.8500	16.8500	-2.319%	3	3,591	-16.973%
2025-08-05	17.2500	17.2500	17.2500	17.2500	+2.985%	1	3,594	-18.899%
2025-08-04	16.5500	16.7500	16.5500	16.7500	+0.299%	7	3,593	-16.478%
2025-08-01	16.6500	16.9600	16.5000	16.7000	-7.989%	26	3,595	-16.228%
2025-07-31	18.6500	18.7500	18.1500	18.1500	+6.765%	70	3,588	-22.920%
2025-07-30	16.4000	17.3500	16.0000	17.0000	-10.995%	51	3,631	-17.706%
2025-07-29	18.9500	20.3000	18.9500	19.1000	+18.634%	72	3,599	-26.754%
2025-07-28	16.6000	16.6000	16.1000	16.1000	-4.281%	12	3,636	-13.106%
2025-07-25	16.8500	16.8500	16.8200	16.8200	-1.522%	2	3,637	-16.825%
2025-07-24	17.2500	17.2500	16.8500	17.0800	-0.350%	8	3,639	-18.091%
2025-07-23	16.6500	17.1400	16.6500	17.1400	+3.565%	15	3,646	-18.378%
2025-07-22	15.9900	16.5500	15.5000	16.5500	-2.989%	30	3,649	-15.468%
2025-07-21	17.5000	17.5000	16.5000	17.0600	-1.671%	10	3,661	-17.995%
2025-07-18	18.0000	18.0000	17.0600	17.3500	-2.528%	228	3,671	-19.366%
2025-07-17	17.5500	17.8000	17.5000	17.8000	+5.952%	15	3,869	-21.404%
2025-07-16	16.8900	17.0800	15.9500	16.8000	+1.511%	69	3,860	-16.726%
2025-07-15	16.9400	17.0500	16.5500	16.5500	-2.187%	173	3,910	-15.468%
2025-07-14	16.7500	16.9200	16.2600	16.9200	-2.478%	8	4,066	-17.317%
2025-07-11	16.7300	17.4000	16.7300	17.3500	+6.442%	24	4,072	-19.366%
2025-07-10	16.3000	16.8500	16.3000	16.3000	+5.502%	94	4,086	-14.172%
2025-07-09	15.6100	15.6100	15.4500	15.4500	-0.323%	10	4,107	-9.450%
2025-07-08	15.7400	16.4500	15.4000	15.5000	+4.518%	60	4,116	-9.742%
2025-07-07	14.3000	14.8300	14.1000	14.8300	+5.177%	100	4,097	-5.664%
2025-07-03	14.3500	14.3500	14.1000	14.1000	+2.545%	4	4,163	-0.780%
2025-07-02	13.3000	13.8000	13.3000	13.7500	+3.617%	62	4,163	+1.745%
2025-07-01	13.6500	13.8000	13.0000	13.2700	-4.188%	156	4,466	+5.426%
2025-06-30	13.3000	14.5000	13.3000	13.8500	+8.713%	112	4,465	+1.011%
2025-06-27	12.7300	13.1300	12.1500	12.7400	+3.409%	105	4,519	+9.812%
2025-06-26	11.7000	12.3200	11.7000	12.3200	+5.389%	72	4,558	+13.555%
2025-06-25	11.8100	11.8100	11.6500	11.6900	+0.776%	7	4,574	+19.675%
2025-06-24	11.2000	11.6000	11.1900	11.6000	+4.505%	59	4,571	+20.603%
2025-06-23	10.7500	11.1000	10.4000	11.1000	+1.835%	78	4,620	+26.036%
2025-06-20	11.2000	11.2000	10.8000	10.9000	-1.179%	424	4,646	+28.349%
2025-06-18	10.3900	11.0300	10.1000	11.0300	+8.992%	186	4,563	+26.836%
2025-06-17	10.1200	10.1200	10.1200	10.1200	-5.243%	5	4,563	+38.241%
2025-06-16	10.0500	10.6800	10.0500	10.6800	+9.202%	198	4,568	+30.993%
2025-06-13	10.4500	10.4500	9.7800	9.7800	-7.736%	106	4,736	+43.047%
2025-06-12	10.7600	10.8600	10.6000	10.6000	-2.304%	33	4,740	+31.981%
2025-06-11	10.6000	10.9000	10.2400	10.8500	+6.897%	100	4,770	+28.940%
2025-06-10	9.9500	10.2000	9.8500	10.1500	+3.046%	77	4,834	+37.833%
2025-06-09	10.0000	10.0500	9.5500	9.8500	0.000%	192	4,836	+42.030%
2025-06-06	9.9500	9.9500	9.8500	9.8500	+3.684%	18	4,743	+42.030%
2025-06-05	9.3600	10.0000	9.3000	9.5000	+4.281%	165	4,746	+47.263%
2025-06-04	9.1700	9.1700	9.0500	9.1100	-2.567%	5	4,768	+53.568%
2025-06-03	9.4000	9.4500	9.3000	9.3500	-0.532%	97	4,768	+49.626%
2025-06-02	9.1500	9.4000	9.0600	9.4000	+5.028%	12	4,776	+48.830%
2025-05-29	9.0000	9.0000	8.8600	8.9500	-2.293%	11	4,779	+56.313%
2025-05-28	9.0300	9.1600	8.9400	9.1600	-1.293%	15	4,787	+52.729%
2025-05-27	9.0000	9.2800	9.0000	9.2800	+6.667%	22	4,788	+50.754%
2025-05-23	8.8000	8.8500	8.7000	8.7000	-3.441%	12	4,805	+60.805%
2025-05-22	8.7100	9.0100	8.7100	9.0100	+4.162%	100	4,805	+55.272%
2025-05-21	8.9100	9.1000	8.5000	8.6500	-4.420%	68	4,796	+61.734%
2025-05-20	9.5000	9.5000	9.0500	9.0500	-5.136%	29	4,801	+54.586%
2025-05-19	9.0000	9.5500	9.0000	9.5400	-1.140%	156	4,797	+46.646%
2025-05-16	9.2000	9.6900	9.2000	9.6500	+2.988%	176	4,951	+44.974%
2025-05-15	9.5800	9.5800	9.0500	9.3700	-4.094%	20	5,018	+49.306%
2025-05-14	10.1700	10.2500	9.7700	9.7700	-0.306%	114	5,007	+43.193%
2025-05-13	10.0000	10.1500	9.7000	9.8000	0.000%	27	5,047	+42.755%
2025-05-12	9.6200	9.8300	9.3000	9.8000	+10.734%	102	5,123	+42.755%
2025-05-09	9.1700	9.2400	8.8300	8.8500	-3.909%	38	5,127	+58.079%
2025-05-08	8.9800	9.2500	8.9800	9.2100	+10.964%	57	5,125	+51.900%
2025-05-07	8.5000	8.9500	8.3000	8.3000	-2.353%	32	5,168	+68.554%
2025-05-06	8.4700	8.5300	8.3500	8.5000	-3.628%	21	5,183	+64.588%
2025-05-05	8.5000	9.0000	8.5000	8.8200	+2.320%	41	5,185	+58.617%
2025-05-02	8.6000	8.6500	8.5000	8.6200	+1.412%	50	5,199	+62.297%
2025-05-01	8.5000	8.6500	8.4000	8.5000	+3.030%	121	5,201	+64.588%
2025-04-30	8.5000	8.5000	7.9800	8.2500	-11.386%	161	5,215	+69.576%
2025-04-29	9.9500	10.3500	8.9500	9.3100	+2.308%	192	5,189	+50.269%
2025-04-28	9.0500	9.6000	8.8000	9.1000	+3.763%	187	5,184	+53.736%
2025-04-25	8.5500	9.3000	8.5500	8.7700	+5.663%	158	5,159	+59.521%
2025-04-24	8.1400	8.3000	8.1400	8.3000	+7.792%	28	5,158	+68.554%
2025-04-23	7.8500	8.3000	7.7000	7.7000	+6.944%	382	5,154	+81.688%
2025-04-22	7.0000	7.5000	7.0000	7.2000	+5.572%	331	5,104	+94.306%
2025-04-21	7.0900	7.0900	6.6000	6.8200	-2.571%	54	4,857	+105.132%
2025-04-17	6.8500	7.0000	6.8000	7.0000	+5.263%	174	4,643	+99.857%
2025-04-16	6.9000	6.9000	6.6000	6.6500	-11.569%	18	4,643	+110.376%
2025-04-15	7.0500	7.5200	6.7600	7.5200	+8.986%	32	4,637	+86.037%
2025-04-14	7.2000	7.2000	6.6500	6.9000	+2.071%	235	4,605	+102.754%
2025-04-11	7.1000	7.1000	6.2000	6.7600	+2.424%	234	4,577	+106.953%
2025-04-10	6.9000	6.9000	6.4000	6.6000	-9.836%	69	4,508	+111.970%
2025-04-09	5.3000	7.4200	5.3000	7.3200	+33.091%	82	4,443	+91.120%
2025-04-08	6.5000	6.5000	5.5000	5.5000	-15.385%	122	4,425	+154.364%
2025-04-07	5.1500	6.5000	4.0000	6.5000	+12.069%	600	4,351	+115.231%
2025-04-04	6.3600	7.0000	5.2200	5.8000	-12.782%	1,446	4,109	+141.207%
2025-04-03	7.3500	7.3500	6.6500	6.6500	-18.204%	135	4,108	+110.376%
2025-04-02	7.5900	8.2000	7.5900	8.1300	+4.903%	62	4,053	+72.079%
2025-04-01	7.6600	8.0400	7.4500	7.7500	+3.333%	66	4,042	+80.516%
2025-03-31	7.4500	7.5000	7.1000	7.5000	-3.475%	64	4,005	+86.533%
2025-03-28	8.0000	8.0000	7.6800	7.7700	-5.244%	84	3,993	+80.051%
2025-03-27	8.0500	8.6000	7.9500	8.2000	-7.658%	103	3,980	+70.610%
2025-03-26	9.3000	9.3000	8.2000	8.8800	-6.526%	42	4,013	+57.545%
2025-03-25	9.2000	9.6200	9.1500	9.5000	+0.317%	11	4,025	+47.263%
2025-03-24	9.5000	9.5500	8.9500	9.4700	+9.480%	54	4,021	+47.730%
2025-03-21	8.6000	8.7500	8.6000	8.6500	+0.698%	136	4,000	+61.734%
2025-03-20	8.7000	8.8500	8.5500	8.5900	-1.829%	51	4,000	+62.864%
2025-03-19	8.2500	8.7500	8.2500	8.7500	+10.063%	99	3,980	+59.886%
2025-03-18	7.9000	8.0500	7.9000	7.9500	-3.636%	37	3,947	+75.975%
2025-03-17	8.0700	8.2500	8.0700	8.2500	+2.484%	2	3,916	+69.576%
2025-03-14	7.7800	8.1000	7.7800	8.0500	+7.190%	108	3,915	+73.789%
2025-03-13	7.9500	7.9500	7.4300	7.5100	-7.284%	92	3,834	+86.285%
2025-03-12	8.0000	8.1000	7.5500	8.1000	+7.285%	77	3,834	+72.716%
2025-03-11	7.3000	7.5500	7.0000	7.5500	+2.861%	144	3,786	+85.298%
2025-03-10	8.1000	8.1000	7.0500	7.3400	-14.552%	177	3,726	+90.599%
2025-03-07	8.4000	8.7000	7.9000	8.5900	+0.822%	240	3,662	+62.864%
2025-03-06	9.2600	9.6500	8.4500	8.5200	-8.091%	41	3,570	+64.202%
2025-03-05	8.9500	9.5500	8.9500	9.2700	+1.868%	31	3,570	+50.917%
2025-03-04	8.7800	9.1000	8.1500	9.1000	-4.412%	50	3,557	+53.736%
2025-03-03	9.5000	9.5200	9.4300	9.5200	-5.743%	15	3,531	+46.954%
2025-02-28	10.3000	10.5000	10.1000	10.1000	+0.899%	54	3,529	+38.515%
2025-02-27	10.5300	10.6000	10.0100	10.0100	-4.667%	31	3,515	+39.760%
2025-02-26	10.5000	10.5000	10.5000	10.5000	+7.143%	1	3,500	+33.238%
2025-02-25	9.9000	11.0000	9.4000	9.8000	-5.679%	31	3,500	+42.755%
2025-02-24	10.7900	10.7900	9.5500	10.3900	-2.258%	47	3,498	+34.649%
2025-02-21	11.0100	11.2000	10.6200	10.6300	-7.162%	242	3,497	+31.609%
2025-02-20	12.1000	12.1000	11.1200	11.4500	-5.993%	139	3,438	+22.183%
2025-02-19	12.6500	12.6500	12.1800	12.1800	-4.094%	45	3,424	+14.860%
2025-02-18	12.4500	13.0000	12.4000	12.7000	+5.394%	91	3,402	+10.157%
2025-02-14	11.8000	12.1500	11.8000	12.0500	+11.060%	26	3,339	+16.100%
2025-02-13	11.0600	11.0600	10.7300	10.8500	+0.930%	17	3,334	+28.940%
2025-02-12	11.0000	11.0000	10.4000	10.7500	-0.278%	71	3,334	+30.140%
2025-02-11	11.0000	11.0000	10.7800	10.7800	-2.883%	23	3,379	+29.777%
2025-02-10	11.0000	11.2000	10.8500	11.1000	+2.778%	21	3,380	+26.036%
2025-02-07	10.9000	11.0500	10.8000	10.8000	+0.935%	62	3,377	+29.537%
2025-02-06	11.1000	11.1500	10.6400	10.7000	-4.464%	50	3,372	+30.748%
2025-02-05	11.2000	11.2000	11.2000	11.2000	+0.539%	4	3,370	+24.911%
2025-02-04	11.5000	11.5000	11.1400	11.1400	-3.550%	2	3,372	+25.583%
2025-02-03	11.0000	11.5500	11.0000	11.5500	+2.212%	18	3,373	+21.126%
2025-01-31	12.2300	12.3000	11.3000	11.3000	-9.091%	14	3,371	+23.805%
2025-01-30	12.3000	12.4300	12.3000	12.4300	+2.812%	14	3,384	+12.550%
2025-01-29	11.8000	12.2500	11.8000	12.0900	+0.499%	3	3,384	+15.715%
2025-01-28	11.5500	12.0300	11.3500	12.0300	-1.716%	60	3,382	+16.293%
2025-01-27	12.1000	13.4000	11.7800	12.2400	-12.571%	32	3,379	+14.297%
2025-01-24	14.0000	14.1200	13.8800	14.0000	+0.430%	72	3,352	-0.071%
2025-01-23	13.7000	14.0000	13.7000	13.9400	+1.529%	21	3,365	+0.359%
2025-01-22	13.5100	13.8100	13.4200	13.7300	-2.068%	48	3,377	+1.894%
2025-01-21	13.0000	14.0200	13.0000	14.0200	+13.156%	45	3,374	-0.214%
2025-01-17	12.3900	12.7000	12.3900	12.3900	+0.732%	98	3,428	+12.914%
2025-01-16	11.7500	12.3200	11.7500	12.3000	+6.494%	44	3,428	+13.740%
2025-01-15	11.1200	11.5500	10.9700	11.5500	+9.479%	46	3,450	+21.126%
2025-01-14	10.3500	10.8500	10.3500	10.5500	+4.249%	14	3,451	+32.607%
2025-01-13	10.5500	10.5500	9.9000	10.1200	-0.589%	56	3,451	+38.241%
2025-01-10	10.1500	10.3000	10.1000	10.1800	-4.503%	138	3,489	+37.426%
2025-01-08	10.6000	10.7500	10.5000	10.6600	-2.648%	41	3,503	+31.238%
2025-01-07	11.2000	11.5500	10.9500	10.9500	-3.947%	29	3,503	+27.763%
2025-01-06	12.2000	12.2000	11.2200	11.4000	+5.069%	35	3,516	+22.719%
2025-01-03	10.2800	10.8500	10.2800	10.8500	+5.340%	64	3,530	+28.940%

.dark-mode .WQ7CFl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQ7CFl{ 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