Dark

SOFI20270115C7
SOFI Jan 15 2027 7.00 Call (SOFI270115C00007000)
option OPRA

EOD

Jul 9, 2026

11.45+2.232%(+0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.5000	11.5000	11.4500	11.4500	+2.232%	6	11,338	0.000%
2026-07-07	11.2000	11.2600	11.2000	11.2000	-7.208%	12	11,337	+2.232%
2026-07-06	12.0500	12.0700	11.6600	12.0700	+6.814%	26	11,343	-5.137%
2026-07-02	12.0800	12.2000	11.3000	11.3000	-4.156%	54	11,371	+1.327%
2026-07-01	11.8500	12.1000	11.7900	11.7900	+3.968%	2,490	11,371	-2.884%
2026-06-30	11.4000	11.4000	11.3400	11.3400	+1.250%	2	11,976	+0.970%
2026-06-29	11.2000	11.2000	11.2000	11.2000	+1.818%	2	11,978	+2.232%
2026-06-26	10.8900	11.0000	10.8900	11.0000	+2.612%	20	11,978	+4.091%
2026-06-25	10.5000	10.7200	10.5000	10.7200	-1.198%	2	11,984	+6.810%
2026-06-24	11.4700	11.6500	10.8200	10.8500	+1.974%	87	11,985	+5.530%
2026-06-23	10.8000	11.0000	10.6400	10.6400	-4.574%	4	12,061	+7.613%
2026-06-22	11.1500	11.1500	11.1500	11.1500	+0.180%	1	12,066	+2.691%
2026-06-18	11.2600	11.2600	10.5500	11.1300	-6.471%	22	12,079	+2.875%
2026-06-17	11.6000	12.0000	11.5000	11.9000	+8.182%	12	12,079	-3.782%
2026-06-16	10.7000	11.0000	10.7000	11.0000	+4.265%	18	12,079	+4.091%
2026-06-15	10.6500	10.7500	10.5500	10.5500	+7.107%	17	12,085	+8.531%
2026-06-12	9.8500	9.8500	9.8500	9.8500	+0.510%	20	12,085	+16.244%
2026-06-11	9.2000	9.8000	9.2000	9.8000	+4.813%	225	12,085	+16.837%
2026-06-10	9.8000	10.1000	9.3500	9.3500	-4.592%	120	12,248	+22.460%
2026-06-09	10.1200	10.4100	9.3000	9.8000	-0.508%	160	12,277	+16.837%
2026-06-08	9.7500	10.0500	9.7500	9.8500	+6.486%	145	12,297	+16.244%
2026-06-05	9.8000	9.8000	9.2000	9.2500	-11.905%	236	12,343	+23.784%
2026-06-04	10.4000	10.5500	10.4000	10.5000	+3.448%	43	12,227	+9.048%
2026-06-03	10.7500	10.7500	10.0300	10.1500	-7.727%	72	12,262	+12.808%
2026-06-02	11.4000	12.0000	11.0000	11.0000	-7.950%	15	12,274	+4.091%
2026-06-01	11.3000	12.1500	11.3000	11.9500	+3.463%	21	12,272	-4.184%
2026-05-29	11.3200	11.9000	11.1800	11.5500	+11.058%	52	12,271	-0.866%
2026-05-28	9.4000	10.4900	9.3000	10.4000	+7.772%	118	12,279	+10.096%
2026-05-27	9.6500	10.1000	9.6000	9.6500	+2.116%	118	12,345	+18.653%
2026-05-26	9.6500	9.6500	9.4000	9.4500	+4.420%	19	12,330	+21.164%
2026-05-22	9.3000	9.3000	8.9500	9.0500	-0.549%	11	12,320	+26.519%
2026-05-21	9.0000	9.2100	8.8500	9.1000	-0.546%	40	12,322	+25.824%
2026-05-20	8.8700	9.1500	8.5500	9.1500	+5.172%	314	12,322	+25.137%
2026-05-19	8.7000	8.8000	8.4500	8.7000	-5.435%	147	12,374	+31.609%
2026-05-18	9.4000	9.4000	8.8500	9.2000	+1.099%	104	12,374	+24.457%
2026-05-15	9.1500	9.3000	8.9500	9.1000	-3.191%	74	12,374	+25.824%
2026-05-14	8.8500	9.5000	8.7500	9.4000	+6.818%	132	12,228	+21.809%
2026-05-13	9.0500	9.0500	8.7500	8.8000	-6.383%	114	12,261	+30.114%
2026-05-12	9.5500	9.6500	9.0500	9.4000	-3.193%	283	12,261	+21.809%
2026-05-11	9.2000	9.7100	9.2000	9.7100	+6.120%	142	12,261	+17.920%
2026-05-08	9.4500	9.4500	9.0500	9.1500	-3.175%	43	12,311	+25.137%
2026-05-07	9.8000	9.8000	9.3500	9.4500	-3.077%	63	12,300	+21.164%
2026-05-06	9.8500	9.9000	9.5000	9.7500	+3.066%	76	12,300	+17.436%
2026-05-05	9.8500	9.8500	9.4600	9.4600	-3.666%	87	12,301	+21.036%
2026-05-04	9.9000	9.9000	9.7500	9.8200	-1.307%	5	12,238	+16.599%
2026-05-01	9.7000	10.1500	9.6000	9.9500	+5.291%	36	12,240	+15.075%
2026-04-30	9.1500	9.9500	9.1500	9.4500	+3.505%	21	12,240	+21.164%
2026-04-29	9.7500	9.7500	9.1300	9.1300	-23.917%	411	12,246	+25.411%
2026-04-28	11.9500	12.2500	11.9000	12.0000	-2.041%	33	12,454	-4.583%
2026-04-27	12.2500	12.5100	12.2000	12.2500	+3.376%	1,592	12,444	-6.531%
2026-04-24	11.7500	11.9000	11.7000	11.8500	0.000%	15	12,582	-3.376%
2026-04-23	12.2000	12.2000	11.8200	11.8500	-5.200%	42	12,582	-3.376%
2026-04-22	12.6000	12.8500	12.4500	12.5000	+2.459%	253	12,576	-8.400%
2026-04-21	12.9500	13.1500	12.2000	12.2000	-5.792%	19	12,711	-6.148%
2026-04-20	12.9000	13.0000	12.5900	12.9500	-0.385%	26	12,711	-11.583%
2026-04-17	13.1500	13.6500	12.9000	13.0000	+3.586%	33	12,709	-11.923%
2026-04-16	12.9000	12.9000	12.2000	12.5500	+2.449%	53	12,706	-8.765%
2026-04-15	11.9500	12.2500	11.7500	12.2500	+8.889%	808	12,664	-6.531%
2026-04-14	11.5200	11.5800	11.2500	11.2500	+9.223%	53	12,796	+1.778%
2026-04-13	9.8500	10.3000	9.7000	10.3000	+5.102%	35	12,804	+11.165%
2026-04-10	9.8900	9.9500	9.8000	9.8000	0.000%	93	12,824	+16.837%
2026-04-09	9.7500	10.0000	9.6000	9.8000	-1.010%	50	12,811	+16.837%
2026-04-08	10.9000	10.9000	9.9000	9.9000	+1.538%	79	12,772	+15.657%
2026-04-07	9.7000	9.8500	9.7000	9.7500	-2.010%	13	12,784	+17.436%
2026-04-06	9.9500	9.9500	9.7500	9.9500	+4.737%	176	12,774	+15.075%
2026-04-02	9.2000	9.6000	9.2000	9.5000	+3.261%	56	12,779	+20.526%
2026-04-01	9.8000	9.8000	9.2000	9.2000	-3.665%	63	12,779	+24.457%
2026-03-31	9.2200	9.5700	9.1000	9.5500	+7.303%	87	12,770	+19.895%
2026-03-30	9.0500	9.1000	8.7500	8.9000	-2.305%	73	12,744	+28.652%
2026-03-27	9.1000	9.2500	8.9500	9.1100	-5.104%	87	12,752	+25.686%
2026-03-26	10.0000	10.1000	9.6000	9.6000	-6.341%	170	12,697	+19.271%
2026-03-25	10.8000	10.8600	10.1700	10.2500	-0.966%	28	12,607	+11.707%
2026-03-24	10.6500	10.6500	10.2000	10.3500	-4.167%	13	12,603	+10.628%
2026-03-23	10.8000	11.0500	10.5500	10.8000	+0.746%	230	12,603	+6.019%
2026-03-20	10.5000	10.9500	10.3000	10.7200	+1.611%	135	12,621	+6.810%
2026-03-19	10.5500	10.8000	10.0000	10.5500	-3.211%	40	12,659	+8.531%
2026-03-18	11.2000	11.5000	10.9000	10.9000	-1.625%	26	12,661	+5.046%
2026-03-17	11.5500	11.7400	10.4000	11.0800	-1.947%	193	12,648	+3.339%
2026-03-16	11.5500	11.7000	11.2000	11.3000	-1.995%	44	12,566	+1.327%
2026-03-13	11.5500	11.6500	11.5300	11.5300	-0.603%	26	12,589	-0.694%
2026-03-12	12.0000	12.0000	11.5000	11.6000	-3.333%	125	12,594	-1.293%
2026-03-11	12.3500	12.3500	11.7000	12.0000	-0.166%	129	12,606	-4.583%
2026-03-10	12.5200	12.6800	11.9000	12.0200	-0.249%	12	12,622	-4.742%
2026-03-09	11.6000	12.0500	11.6000	12.0500	-3.984%	21	12,622	-4.979%
2026-03-06	12.2000	12.7000	12.1500	12.5500	-0.397%	18	12,638	-8.765%
2026-03-05	12.8500	12.9500	12.5000	12.6000	+0.639%	30	12,632	-9.127%
2026-03-04	12.7500	12.8000	12.4000	12.5200	+1.377%	35	12,643	-8.546%
2026-03-03	12.0000	12.5500	11.4000	12.3500	+4.132%	66	12,650	-7.287%
2026-03-02	11.0000	11.8600	11.0000	11.8600	+5.422%	10	12,668	-3.457%
2026-02-27	11.5000	11.6000	11.1000	11.2500	-13.594%	399	12,678	+1.778%
2026-02-26	13.0000	13.0300	12.7500	13.0200	+0.541%	766	12,527	-12.058%
2026-02-25	12.9000	13.4000	12.8000	12.9500	+6.584%	62	12,694	-11.583%
2026-02-24	12.1100	12.4500	11.9500	12.1500	+2.792%	210	12,694	-5.761%
2026-02-23	11.9100	11.9100	11.4000	11.8200	-5.440%	448	12,501	-3.130%
2026-02-20	12.4000	12.6000	12.3000	12.5000	-1.961%	27	12,197	-8.400%
2026-02-19	12.8000	12.8000	12.7500	12.7500	-3.042%	3	12,200	-10.196%
2026-02-18	13.5500	13.5500	13.1500	13.1500	+0.382%	17	12,199	-12.928%
2026-02-17	12.9500	13.3200	12.8500	13.1000	-0.380%	24	12,204	-12.595%
2026-02-13	13.1200	13.5000	12.8500	13.1500	+2.335%	33	12,184	-12.928%
2026-02-12	13.9500	13.9500	12.7000	12.8500	-9.825%	77	12,184	-10.895%
2026-02-11	14.4500	14.4500	13.9000	14.2500	-6.250%	68	12,179	-19.649%
2026-02-10	14.9500	15.4500	14.8500	15.2000	+1.877%	26	12,163	-24.671%
2026-02-09	15.1000	15.1000	14.6000	14.9200	+3.972%	11	12,164	-23.257%
2026-02-06	13.7000	14.5700	13.7000	14.3500	+10.385%	52	12,156	-20.209%
2026-02-05	13.0500	13.6700	12.9000	13.0000	-8.451%	227	12,162	-11.923%
2026-02-04	15.3500	15.3500	13.7300	14.2000	-7.190%	87	12,128	-19.366%
2026-02-03	16.5000	16.5000	13.9000	15.3000	-4.075%	131	12,111	-25.163%
2026-02-02	16.2000	16.2000	15.9500	15.9500	-3.157%	3	12,012	-28.213%
2026-01-30	18.3500	18.3500	16.2600	16.4700	-7.472%	80	12,013	-30.480%
2026-01-29	18.5000	18.5000	17.8000	17.8000	-2.997%	6	11,981	-35.674%
2026-01-28	19.1000	19.1000	18.3500	18.3500	-2.653%	11	11,977	-37.602%
2026-01-27	19.0000	19.3000	18.8500	18.8500	-2.584%	14	11,968	-39.257%
2026-01-26	19.8000	19.8000	19.3500	19.3500	-0.769%	13	11,967	-40.827%
2026-01-23	19.3500	19.5500	19.2500	19.5000	-0.763%	9	11,963	-41.282%
2026-01-22	19.7000	19.8000	19.6500	19.6500	+1.813%	59	11,957	-41.730%
2026-01-21	18.8500	19.3700	18.8500	19.3000	+1.312%	23	11,910	-40.674%
2026-01-20	19.3500	19.7000	19.0500	19.0500	-3.299%	14	11,897	-39.895%
2026-01-16	19.8600	20.3000	19.7000	19.7000	-1.005%	25	11,885	-41.878%
2026-01-15	20.6100	20.7500	19.9000	19.9000	-0.748%	217	11,885	-42.462%
2026-01-14	19.8000	20.0500	19.8000	20.0500	-2.670%	282	11,955	-42.893%
2026-01-13	19.7400	20.6000	19.7400	20.6000	+1.980%	48	11,946	-44.417%
2026-01-12	20.1000	20.4500	19.8000	20.2000	-4.492%	27	11,937	-43.317%
2026-01-09	21.6500	22.1000	21.1000	21.1500	-1.029%	5	11,923	-45.863%
2026-01-08	20.2500	21.3700	20.2500	21.3700	+3.990%	3	11,920	-46.420%
2026-01-07	20.4500	20.6300	20.0500	20.5500	0.000%	8	11,919	-44.282%
2026-01-06	21.8000	21.8000	19.9800	20.5500	-10.066%	40	11,915	-44.282%
2026-01-05	21.4000	23.2000	21.3000	22.8500	+9.226%	101	11,893	-49.891%
2026-01-02	19.9500	21.0400	19.5000	20.9200	+5.657%	31	11,887	-45.268%
2025-12-31	20.5000	20.5000	19.8000	19.8000	-2.222%	123	11,947	-42.172%
2025-12-30	20.5000	20.7500	20.2500	20.2500	-0.978%	14	11,947	-43.457%
2025-12-29	20.5000	20.9800	20.4000	20.4500	-1.208%	83	11,938	-44.010%
2025-12-26	21.1500	21.2000	20.7000	20.7000	-1.429%	157	11,952	-44.686%
2025-12-24	20.8500	21.2900	20.7500	21.0000	+0.962%	7	11,971	-45.476%
2025-12-23	20.8000	20.9000	20.5500	20.8000	0.000%	118	11,971	-44.952%
2025-12-22	21.1100	21.1100	20.5500	20.8000	-0.240%	21	12,024	-44.952%
2025-12-19	20.3000	20.8500	20.1000	20.8500	+4.250%	36	12,024	-45.084%
2025-12-18	20.2600	20.2600	19.8000	20.0000	+4.987%	42	12,026	-42.750%
2025-12-17	20.4000	20.4000	19.0500	19.0500	-4.511%	33	12,021	-39.895%
2025-12-16	20.1200	20.4000	19.8000	19.9500	+1.786%	20	12,012	-42.607%
2025-12-15	20.7000	20.7000	19.6000	19.6000	-5.995%	25	12,006	-41.582%
2025-12-12	20.9000	21.0500	20.0500	20.8500	+0.482%	35	12,003	-45.084%
2025-12-11	20.4000	21.0000	20.4000	20.7500	-0.718%	29	12,015	-44.819%
2025-12-10	20.7500	21.2500	20.7000	20.9000	+1.951%	92	12,023	-45.215%
2025-12-09	21.7500	21.7500	20.3500	20.5000	-1.914%	37	12,058	-44.146%
2025-12-08	21.4500	21.4500	20.9000	20.9000	-3.016%	9	12,076	-45.215%
2025-12-05	20.5000	21.6000	20.5000	21.5500	-7.709%	145	12,073	-46.868%
2025-12-04	22.5000	23.4500	22.3500	23.3500	+2.412%	40	12,029	-50.964%
2025-12-03	23.0000	23.1000	22.8000	22.8000	-1.935%	9	12,026	-49.781%
2025-12-02	23.5600	24.0300	23.2000	23.2500	+1.974%	50	12,024	-50.753%
2025-12-01	23.0000	23.4000	22.7000	22.8000	-2.772%	33	12,042	-49.781%
2025-11-28	22.9500	23.4500	22.9000	23.4500	+5.631%	13	12,025	-51.173%
2025-11-26	22.8000	22.8000	22.1500	22.2000	+1.602%	81	12,021	-48.423%
2025-11-25	20.8000	21.9500	20.8000	21.8500	+3.310%	88	12,021	-47.597%
2025-11-24	19.8500	21.1500	19.6500	21.1500	+11.024%	63	12,028	-45.863%
2025-11-21	19.0500	19.3500	17.0500	19.0500	+2.145%	64	12,070	-39.895%
2025-11-20	22.0000	22.2500	18.6500	18.6500	-8.354%	41	12,091	-38.606%
2025-11-19	20.3500	20.5000	19.6500	20.3500	+1.244%	11	12,098	-43.735%
2025-11-18	20.0000	21.5000	19.9000	20.1000	-3.365%	64	12,093	-43.035%
2025-11-17	21.4000	21.4000	20.0000	20.8000	-4.147%	17	12,110	-44.952%
2025-11-14	20.9000	22.5000	20.9000	21.7000	-1.587%	95	12,111	-47.235%
2025-11-13	24.5000	24.5000	22.0000	22.0500	-14.535%	46	12,120	-48.073%
2025-11-12	26.0000	26.1500	24.9000	25.8000	+5.306%	59	12,122	-55.620%
2025-11-11	24.1500	24.5500	23.8500	24.5000	+1.660%	159	12,166	-53.265%
2025-11-10	23.4500	24.7000	23.3500	24.1000	+9.000%	24	12,166	-52.490%
2025-11-07	20.0000	22.1100	19.6000	22.1100	+4.787%	97	12,190	-48.213%
2025-11-06	23.9700	24.2000	21.1000	21.1000	-10.970%	207	12,195	-45.735%
2025-11-05	22.9500	24.0000	22.8500	23.7000	+2.597%	103	12,278	-51.688%
2025-11-04	22.5000	24.5500	22.5000	23.1000	-4.742%	83	12,334	-50.433%
2025-11-03	24.2100	24.6500	23.9000	24.2500	+3.632%	33	12,374	-52.784%
2025-10-31	23.0000	23.4000	22.5000	23.4000	+2.452%	28	12,374	-51.068%
2025-10-30	23.9000	23.9000	22.7800	22.8400	-6.776%	112	12,372	-49.869%
2025-10-29	26.2500	26.2500	24.0000	24.5000	-2.196%	166	12,273	-53.265%
2025-10-28	23.9500	25.6300	22.6000	25.0500	+5.474%	49	12,197	-54.291%
2025-10-27	23.7500	23.8500	23.5000	23.7500	+3.939%	38	12,208	-51.789%
2025-10-24	23.2500	23.3500	22.7000	22.8500	+4.338%	205	12,208	-49.891%
2025-10-23	22.0000	22.2500	21.8500	21.9000	+4.286%	18	12,159	-47.717%
2025-10-22	22.0000	22.0000	20.2200	21.0000	-6.874%	37	12,170	-45.476%
2025-10-21	22.4000	22.6400	22.1500	22.5500	+0.670%	20	12,164	-49.224%
2025-10-20	21.2000	22.5000	21.2000	22.4000	+10.074%	34	12,160	-48.884%
2025-10-17	20.1000	20.6500	20.0000	20.3500	-0.732%	68	12,168	-43.735%
2025-10-16	21.6500	22.1500	20.5000	20.5000	-5.963%	21	12,215	-44.146%
2025-10-15	22.2000	22.6500	21.8000	21.8000	+1.395%	24	12,219	-47.477%
2025-10-14	20.6000	22.0000	19.7000	21.5000	+2.381%	81	12,217	-46.744%
2025-10-13	20.5000	21.2000	20.3000	21.0000	+4.478%	55	12,268	-45.476%
2025-10-10	23.0000	23.0000	20.1000	20.1000	-9.663%	53	12,280	-43.035%
2025-10-09	21.8600	22.2500	21.8500	22.2500	+2.064%	8	12,264	-48.539%
2025-10-08	21.6500	22.3500	21.5500	21.8000	+1.964%	9	12,271	-47.477%
2025-10-07	21.1000	21.5000	20.6000	21.3800	+6.368%	42	12,312	-46.445%
2025-10-06	20.2000	20.8100	20.0000	20.1000	+5.789%	35	12,312	-43.035%
2025-10-03	19.5000	19.5000	18.8500	19.0000	-3.797%	35	12,318	-39.737%
2025-10-02	19.7500	19.8500	19.3000	19.7500	+1.282%	29	12,330	-42.025%
2025-10-01	21.0000	21.0000	19.4500	19.5000	-3.465%	53	12,329	-41.282%
2025-09-30	20.8500	20.8500	19.5500	20.2000	-5.164%	59	12,329	-43.317%
2025-09-29	20.9000	21.4000	20.9000	21.3000	-1.389%	19	12,324	-46.244%
2025-09-26	22.0000	22.0000	21.4200	21.6000	-0.917%	7	12,325	-46.991%
2025-09-25	21.8000	22.3400	19.3500	21.8000	-1.802%	276	12,322	-47.477%
2025-09-24	22.7000	22.7000	22.1500	22.2000	-2.632%	22	12,526	-48.423%
2025-09-23	23.5500	23.6300	22.7000	22.8000	-2.979%	44	12,520	-49.781%
2025-09-22	22.1000	23.9400	22.1000	23.5000	+1.075%	29	12,550	-51.277%
2025-09-19	22.3500	23.4500	22.3500	23.2500	+6.651%	59	12,577	-50.753%
2025-09-18	21.2800	22.0100	21.2000	21.8000	+4.306%	118	12,606	-47.477%
2025-09-17	20.8500	20.9000	20.0500	20.9000	-1.182%	42	12,699	-45.215%
2025-09-16	20.5500	21.1500	20.4500	21.1500	-1.076%	19	12,683	-45.863%
2025-09-15	20.9500	21.4000	20.9500	21.3800	+5.580%	37	12,683	-46.445%
2025-09-12	20.0000	20.2500	19.6000	20.2500	+3.053%	40	12,680	-43.457%
2025-09-11	19.5500	20.2500	19.5500	19.6500	+2.078%	54	12,691	-41.730%
2025-09-10	20.1000	20.4000	19.0000	19.2500	-2.284%	33	12,689	-40.519%
2025-09-09	19.4500	19.9500	19.4000	19.7000	-0.253%	29	12,674	-41.878%
2025-09-08	19.0500	19.7500	18.9000	19.7500	+2.332%	15	12,669	-42.025%
2025-09-05	19.5500	19.5500	18.0000	19.3000	+0.783%	41	12,662	-40.674%
2025-09-04	18.1000	19.3000	18.1000	19.1500	+4.932%	128	12,675	-40.209%
2025-09-03	18.6000	18.7300	18.2500	18.2500	-2.667%	11	12,700	-37.260%
2025-09-02	18.7500	18.9500	18.4500	18.7500	-3.101%	57	12,698	-38.933%
2025-08-29	19.5000	19.7000	19.2000	19.3500	-2.273%	19	12,685	-40.827%
2025-08-28	19.2500	20.0500	19.2500	19.8000	+5.319%	62	12,685	-42.172%
2025-08-27	19.2500	19.4000	18.8000	18.8000	-3.590%	25	12,687	-39.096%
2025-08-26	20.0000	20.2000	19.4000	19.5000	-2.500%	36	12,683	-41.282%
2025-08-25	18.7800	20.2000	18.7500	20.0000	+6.383%	43	12,683	-42.750%
2025-08-22	16.9000	19.0500	16.9000	18.8000	+10.264%	41	12,706	-39.096%
2025-08-21	16.5000	17.0500	16.5000	17.0500	+3.963%	19	12,717	-32.845%
2025-08-20	15.3500	16.4600	15.2500	16.4000	-0.846%	82	12,723	-30.183%
2025-08-19	17.8500	17.8500	16.5400	16.5400	-7.598%	63	12,718	-30.774%
2025-08-18	17.8500	17.9500	17.2500	17.9000	+1.994%	18	12,729	-36.034%
2025-08-15	16.7900	17.6000	16.7000	17.5500	+2.332%	48	12,734	-34.758%
2025-08-14	17.1000	17.1500	16.7000	17.1500	-1.153%	36	12,779	-33.236%
2025-08-13	17.9500	17.9500	16.9000	17.3500	0.000%	24	12,789	-34.006%
2025-08-12	16.9500	17.4800	16.3600	17.3500	+6.442%	35	12,791	-34.006%
2025-08-11	16.4300	16.7000	16.2500	16.3000	+2.516%	12	12,805	-29.755%
2025-08-08	16.2500	16.3000	15.8000	15.9000	+0.952%	39	12,806	-27.987%
2025-08-07	16.2500	16.2500	15.5300	15.7500	+2.941%	21	12,825	-27.302%
2025-08-06	15.1000	15.3000	15.1000	15.3000	-0.971%	10	12,832	-25.163%
2025-08-05	15.2000	15.4700	15.2000	15.4500	0.000%	110	12,833	-25.890%
2025-08-04	14.9000	15.4600	14.8000	15.4500	+3.000%	18	12,868	-25.890%
2025-08-01	15.5000	15.5000	14.4000	15.0000	-8.537%	84	12,875	-23.667%
2025-07-31	16.4500	17.5000	16.4000	16.4000	+5.806%	38	12,876	-30.183%
2025-07-30	14.5000	15.7000	14.5000	15.5000	-4.203%	100	12,889	-26.129%
2025-07-29	16.7500	18.7000	16.1800	16.1800	+8.956%	190	12,900	-29.234%
2025-07-28	15.5200	15.5200	14.6000	14.8500	-1.329%	134	13,067	-22.896%
2025-07-25	15.2500	15.2500	15.0500	15.0500	-1.634%	23	13,178	-23.920%
2025-07-24	15.6000	15.7000	15.3000	15.3000	-0.649%	30	13,180	-25.163%
2025-07-23	15.2400	15.4500	14.8500	15.4000	+3.704%	35	13,190	-25.649%
2025-07-22	14.6900	14.8500	13.7500	14.8500	-1.329%	213	13,196	-22.896%
2025-07-21	15.5500	15.5500	13.4000	15.0500	-4.140%	139	13,271	-23.920%
2025-07-18	16.1500	16.5000	14.6500	15.7000	-2.181%	162	13,299	-27.070%
2025-07-17	15.4900	16.0500	15.4900	16.0500	+5.246%	63	13,295	-28.660%
2025-07-16	14.8000	15.4000	14.8000	15.2500	+2.694%	38	13,340	-24.918%
2025-07-15	15.1000	15.4000	14.6500	14.8500	-2.623%	654	13,358	-22.896%
2025-07-14	14.4500	15.3000	14.4500	15.2500	+0.660%	24	13,918	-24.918%
2025-07-11	14.9000	15.7000	14.9000	15.1500	+1.678%	144	13,933	-24.422%
2025-07-10	14.5500	15.3100	14.5500	14.9000	+4.930%	63	14,065	-23.154%
2025-07-09	13.8800	14.2000	13.5500	14.2000	+1.792%	95	14,097	-19.366%
2025-07-08	14.2000	14.8000	13.6000	13.9500	+5.283%	158	14,077	-17.921%
2025-07-07	12.3500	13.2500	12.3500	13.2500	+6.000%	102	14,146	-13.585%
2025-07-03	12.4500	12.5500	12.3500	12.5000	+3.306%	173	14,309	-8.400%
2025-07-02	11.8500	12.1000	11.7000	12.1000	+4.400%	61	14,309	-5.372%
2025-07-01	12.0000	12.3000	11.5500	11.5900	-5.233%	326	14,483	-1.208%
2025-06-30	11.6000	12.8300	11.6000	12.2300	+9.196%	326	14,462	-6.378%
2025-06-27	11.0500	11.5200	11.0400	11.2000	+4.673%	178	14,565	+2.232%
2025-06-26	10.2100	10.7300	10.2100	10.7000	+5.419%	137	14,606	+7.009%
2025-06-25	10.3100	10.3300	10.0500	10.1500	+1.908%	56	14,613	+12.808%
2025-06-24	9.8500	10.0500	9.7500	9.9600	+3.750%	135	14,620	+14.960%
2025-06-23	9.2000	9.6000	8.8000	9.6000	+3.226%	78	14,617	+19.271%
2025-06-20	9.6500	9.6500	9.2000	9.3000	-2.105%	168	14,642	+23.118%
2025-06-18	8.9800	9.5000	8.9800	9.5000	+9.827%	60	14,689	+20.526%
2025-06-17	8.8600	9.0000	8.5400	8.6500	-4.736%	36	14,689	+32.370%
2025-06-16	8.7000	9.0800	8.6000	9.0800	+8.743%	98	14,691	+26.101%
2025-06-13	8.8000	8.8500	8.2500	8.3500	-8.242%	450	14,692	+37.126%
2025-06-12	8.9500	9.3400	8.9500	9.1000	-1.622%	26	14,707	+25.824%
2025-06-11	8.9000	9.2500	8.8500	9.2500	+7.558%	67	14,707	+23.784%
2025-06-10	8.3500	8.6600	8.3400	8.6000	+2.994%	77	14,709	+33.140%
2025-06-09	8.5500	8.7000	8.2000	8.3500	-1.765%	202	14,712	+37.126%
2025-06-06	8.3500	8.6500	8.2000	8.5000	+6.918%	424	14,710	+34.706%
2025-06-05	7.8500	8.5500	7.8500	7.9500	+1.923%	136	14,710	+44.025%
2025-06-04	7.9500	7.9500	7.4500	7.8000	-1.887%	168	14,732	+46.795%
2025-06-03	7.9500	7.9800	7.8500	7.9500	0.000%	106	14,700	+44.025%
2025-06-02	7.7500	7.9800	7.5000	7.9500	+3.922%	89	14,700	+44.025%
2025-05-30	7.4500	7.6500	7.2800	7.6500	+2.000%	180	14,697	+49.673%
2025-05-29	7.6000	7.6600	7.4500	7.5000	-1.832%	81	14,697	+52.667%
2025-05-28	7.7000	7.7500	7.5000	7.6400	-0.779%	47	14,699	+49.869%
2025-05-27	7.6000	7.8000	7.5000	7.7000	+3.356%	105	14,695	+48.701%
2025-05-23	7.4000	7.6500	7.3500	7.4500	-1.325%	296	14,663	+53.691%
2025-05-22	7.2000	7.6000	7.2000	7.5500	+4.138%	443	14,663	+51.656%
2025-05-21	7.4500	7.6500	7.1000	7.2500	-4.731%	239	14,680	+57.931%
2025-05-20	8.0000	8.0000	7.2500	7.6100	-5.112%	115	14,614	+50.460%
2025-05-19	8.0000	8.0900	7.8000	8.0200	-2.314%	106	14,597	+42.768%
2025-05-16	8.0000	8.4000	7.9000	8.2100	+3.270%	426	14,531	+39.464%
2025-05-15	8.1600	8.3500	7.7500	7.9500	-4.790%	203	14,538	+44.025%
2025-05-14	8.9300	9.0000	8.3000	8.3500	-2.907%	240	14,502	+37.126%
2025-05-13	8.5000	8.8500	8.3900	8.6000	+2.994%	252	14,412	+33.140%
2025-05-12	7.9000	8.4100	7.9000	8.3500	+10.450%	190	14,410	+37.126%
2025-05-09	7.7500	7.9000	7.3500	7.5600	-1.818%	262	14,403	+51.455%
2025-05-08	7.7000	7.8300	7.5000	7.7000	+5.479%	150	14,379	+48.701%
2025-05-07	7.4500	7.7000	7.2500	7.3000	+0.690%	75	14,291	+56.849%
2025-05-06	6.9000	7.3000	6.9000	7.2500	-1.361%	43	14,276	+57.931%
2025-05-05	7.1500	7.5500	7.1500	7.3500	+2.083%	64	14,273	+55.782%
2025-05-02	7.2500	7.3700	7.1000	7.2000	+1.408%	210	14,265	+59.028%
2025-05-01	7.1500	7.3000	7.0500	7.1000	+0.709%	152	14,222	+61.268%
2025-04-30	7.8500	7.8500	6.6500	7.0500	-14.024%	1,194	14,194	+62.411%
2025-04-29	8.7000	9.0000	7.7500	8.2000	+5.806%	1,107	13,749	+39.634%
2025-04-28	7.6500	7.9000	7.4500	7.7500	+4.027%	610	13,725	+47.742%
2025-04-25	7.1000	7.6000	7.1000	7.4500	+6.429%	992	13,193	+53.691%
2025-04-24	6.5500	7.0000	6.5500	7.0000	+8.527%	216	12,941	+63.571%
2025-04-23	6.7700	6.9500	6.4000	6.4500	+5.738%	108	12,888	+77.519%
2025-04-22	6.0000	6.2000	5.6100	6.1000	+9.123%	100	12,841	+87.705%
2025-04-21	5.8000	5.9100	5.4500	5.5900	-4.444%	104	12,781	+104.830%
2025-04-17	5.6000	5.9000	5.5000	5.8500	+5.405%	109	12,698	+95.726%
2025-04-16	5.7500	5.7500	5.3000	5.5500	-3.813%	118	12,698	+106.306%
2025-04-15	5.7500	5.8100	5.6000	5.7700	+1.228%	68	12,664	+98.440%
2025-04-14	6.2300	6.2300	5.2500	5.7000	+2.703%	176	12,654	+100.877%
2025-04-11	5.7500	5.7500	5.2200	5.5500	+1.835%	146	12,560	+106.306%
2025-04-10	5.9500	5.9500	5.3000	5.4500	-11.093%	521	12,563	+110.092%
2025-04-09	4.7000	6.6000	4.5500	6.1300	+32.684%	1,027	12,916	+86.786%
2025-04-08	5.4000	5.4000	4.5000	4.6200	-5.714%	766	12,840	+147.835%
2025-04-07	4.1000	5.5500	3.6600	4.9000	+4.255%	1,981	12,764	+133.673%
2025-04-04	5.1000	5.1500	4.2100	4.7000	-15.315%	3,483	11,984	+143.617%
2025-04-03	6.1000	6.1000	5.4800	5.5500	-20.144%	2,048	12,312	+106.306%
2025-04-02	6.8000	7.0000	6.6500	6.9500	+7.752%	330	11,797	+64.748%
2025-04-01	6.2500	6.7500	6.2500	6.4500	+2.381%	33	11,827	+77.519%
2025-03-31	6.1200	6.4000	5.8300	6.3000	-2.778%	109	11,826	+81.746%
2025-03-28	6.7600	6.7600	6.4000	6.4800	-6.087%	794	11,788	+76.698%
2025-03-27	7.2000	7.3000	6.7000	6.9000	-7.383%	188	11,647	+65.942%
2025-03-26	7.9900	7.9900	7.4000	7.4500	-7.453%	70	11,603	+53.691%
2025-03-25	8.0700	8.2000	8.0000	8.0500	-0.984%	22	11,601	+42.236%
2025-03-24	7.8500	8.1500	7.8000	8.1300	+7.968%	160	11,598	+40.836%
2025-03-21	7.1400	7.5300	7.1400	7.5300	+3.151%	88	11,631	+52.058%
2025-03-20	7.2500	7.5000	7.2000	7.3000	-0.680%	41	11,603	+56.849%
2025-03-19	7.0000	7.4500	7.0000	7.3500	+9.701%	97	11,592	+55.782%
2025-03-18	6.8500	6.8500	6.4500	6.7000	-4.286%	125	11,545	+70.896%
2025-03-17	6.8400	7.0500	6.8000	7.0000	+3.550%	56	11,577	+63.571%
2025-03-14	6.5500	6.8500	6.5500	6.7600	+8.857%	78	11,546	+69.379%
2025-03-13	6.9000	6.9000	6.1700	6.2100	-8.000%	275	11,448	+84.380%
2025-03-12	6.8000	6.9000	6.3600	6.7500	+7.143%	53	11,448	+69.630%
2025-03-11	6.2000	6.3400	5.8000	6.3000	+3.618%	319	11,421	+81.746%
2025-03-10	6.7500	6.8000	5.9000	6.0800	-14.965%	936	11,285	+88.322%
2025-03-07	6.8500	7.3500	6.6500	7.1500	-0.418%	518	10,606	+60.140%
2025-03-06	7.5500	7.9000	7.1800	7.1800	-9.912%	79	10,423	+59.471%
2025-03-05	7.6500	7.9700	7.6500	7.9700	+1.658%	83	10,404	+43.664%
2025-03-04	7.9500	8.1700	7.0500	7.8400	-3.922%	259	10,382	+46.046%
2025-03-03	8.8500	8.8500	8.1600	8.1600	-6.743%	24	10,289	+40.319%
2025-02-28	8.3400	9.0000	8.3400	8.7500	+1.626%	34	10,283	+30.857%
2025-02-27	9.0000	9.2500	8.6100	8.6100	-2.931%	209	10,280	+32.985%
2025-02-26	8.7500	9.1000	8.7400	8.8700	+5.595%	27	10,278	+29.087%
2025-02-25	8.5000	8.6500	8.1500	8.4000	-7.182%	208	10,264	+36.310%
2025-02-24	9.3000	9.3500	8.4500	9.0500	-1.416%	355	10,150	+26.519%
2025-02-21	10.0000	10.0000	9.1500	9.1800	-8.200%	100	9,988	+24.728%
2025-02-20	10.5500	10.5500	9.6500	10.0000	-6.103%	42	9,946	+14.500%
2025-02-19	10.9900	10.9900	10.6000	10.6500	-5.669%	25	9,911	+7.512%
2025-02-18	11.3000	11.5000	10.9100	11.2900	+8.038%	41	9,897	+1.417%
2025-02-14	9.7800	10.7800	9.7800	10.4500	+11.765%	170	9,880	+9.569%
2025-02-13	9.6500	9.6600	9.3500	9.3500	+1.630%	49	9,897	+22.460%
2025-02-12	9.1500	9.3000	9.0500	9.2000	-1.499%	68	9,897	+24.457%
2025-02-11	9.4000	9.6500	9.3000	9.3400	-2.607%	34	9,881	+22.591%
2025-02-10	9.6000	9.7500	9.5900	9.5900	+1.481%	88	9,866	+19.395%
2025-02-07	9.4000	9.7000	9.4000	9.4500	+1.722%	70	9,849	+21.164%
2025-02-06	10.0000	10.0000	9.2000	9.2900	-6.067%	444	9,830	+23.251%
2025-02-05	9.7500	10.0000	9.7500	9.8900	-0.101%	68	9,410	+15.774%
2025-02-04	9.9500	10.3000	9.7300	9.9000	-0.602%	62	9,390	+15.657%
2025-02-03	9.7000	10.1000	9.6000	9.9600	-3.113%	60	9,346	+14.960%
2025-01-31	10.7500	10.7500	10.2200	10.2800	-4.815%	194	9,337	+11.381%
2025-01-30	10.9000	11.0000	10.8000	10.8000	+0.935%	17	9,296	+6.019%
2025-01-29	10.5500	10.9500	10.5000	10.7000	-0.465%	566	9,296	+7.009%
2025-01-28	10.2100	10.7500	10.0000	10.7500	-0.463%	632	9,283	+6.512%
2025-01-27	12.2000	12.2000	10.3000	10.8000	-13.944%	129	9,558	+6.019%
2025-01-24	12.8000	12.8000	12.4500	12.5500	-1.181%	82	9,524	-8.765%
2025-01-23	12.2500	12.7000	11.8000	12.7000	+4.441%	51	9,527	-9.843%
2025-01-22	12.5000	12.5000	11.9000	12.1600	-2.720%	58	9,497	-5.839%
2025-01-21	11.6000	12.5500	11.5400	12.5000	+13.740%	129	9,485	-8.400%
2025-01-17	11.0000	11.2500	10.9900	10.9900	-0.091%	236	9,513	+4.186%
2025-01-16	10.5000	11.0500	10.5000	11.0000	+8.374%	18	9,513	+4.091%
2025-01-15	10.0000	10.1500	9.8500	10.1500	+8.094%	58	9,513	+12.808%

.dark-mode .SdPnJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdPnJG{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115C7SOFI Jan 15 2027 7.00 Call (SOFI270115C00007000)option OPRA

SOFI20270115C7
SOFI Jan 15 2027 7.00 Call (SOFI270115C00007000)
option OPRA