Dark

SOFI20270617C30
SOFI Jun 17 2027 30.00 Call (SOFI270617C00030000)
option OPRA

EOD

Sep 10, 2026

1.03-2.830%(-0.03)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.0800	1.0000	1.0300	-2.830%	160	21,390	0.000%
2026-09-09	1.1800	1.1800	1.0600	1.0600	-13.821%	102	21,383	-2.830%
2026-09-08	1.2500	1.3000	1.1800	1.2300	-6.818%	364	21,358	-16.260%
2026-09-04	1.2500	1.3200	1.2400	1.3200	-2.222%	653	21,377	-21.970%
2026-09-03	1.2400	1.4300	1.2000	1.3500	+14.407%	822	21,377	-23.704%
2026-09-02	1.0600	1.2100	1.0600	1.1800	+13.462%	275	21,360	-12.712%
2026-09-01	1.1500	1.1500	1.0000	1.0400	-14.050%	694	21,270	-0.962%
2026-08-31	1.2200	1.2500	1.1600	1.2100	-6.923%	540	21,077	-14.876%
2026-08-28	1.6200	1.6200	1.2500	1.3000	-20.245%	576	21,035	-20.769%
2026-08-27	1.5200	1.6500	1.4900	1.6300	+8.667%	734	21,132	-36.810%
2026-08-26	1.6500	1.6600	1.4500	1.5000	-3.226%	781	21,268	-31.333%
2026-08-25	1.3700	1.5600	1.3500	1.5500	+14.815%	681	21,440	-33.548%
2026-08-24	1.5200	1.5200	1.3100	1.3500	-12.903%	747	21,398	-23.704%
2026-08-21	1.2700	1.6300	1.2700	1.5500	+25.000%	1,436	21,420	-33.548%
2026-08-20	1.5000	1.5300	1.2000	1.2400	-8.148%	662	21,626	-16.935%
2026-08-19	1.2100	1.4400	1.2100	1.3500	+16.379%	1,210	21,577	-23.704%
2026-08-18	1.2700	1.3200	1.1600	1.1600	-13.433%	1,182	20,935	-11.207%
2026-08-17	1.4500	1.5400	1.3000	1.3400	-2.899%	510	20,490	-23.134%
2026-08-14	1.4400	1.5500	1.3700	1.3800	-9.804%	647	20,441	-25.362%
2026-08-13	1.3800	1.5400	1.3200	1.5300	+15.038%	508	20,448	-32.680%
2026-08-12	1.4200	1.4200	1.2500	1.3300	-2.920%	67	20,349	-22.556%
2026-08-11	1.4200	1.4300	1.3200	1.3700	-6.164%	559	20,333	-24.818%
2026-08-10	1.4700	1.4700	1.3900	1.4600	-2.667%	41	20,333	-29.452%
2026-08-07	1.6100	1.6100	1.4000	1.5000	+3.448%	102	20,333	-31.333%
2026-08-06	1.5000	1.6100	1.4500	1.4500	-6.452%	1,176	20,330	-28.966%
2026-08-05	1.9000	1.9000	1.5300	1.5500	-8.284%	504	20,378	-33.548%
2026-08-04	1.6200	1.7000	1.5300	1.6900	+9.032%	1,177	20,363	-39.053%
2026-08-03	1.1900	1.5500	1.1600	1.5500	+33.621%	1,113	20,428	-33.548%
2026-07-31	1.1800	1.1800	1.1000	1.1600	-1.695%	203	20,432	-11.207%
2026-07-30	1.0000	1.2100	1.0000	1.1800	+19.192%	263	20,309	-12.712%
2026-07-29	1.2000	1.2000	0.9100	0.9900	-26.667%	1,691	20,331	+4.040%
2026-07-28	1.3500	1.4100	1.2400	1.3500	-4.255%	493	19,948	-23.704%
2026-07-27	1.5000	1.5100	1.3800	1.4100	+6.015%	228	19,596	-26.950%
2026-07-24	1.5600	1.5600	1.3100	1.3300	-8.276%	159	19,507	-22.556%
2026-07-23	1.5300	1.5600	1.4400	1.4500	-9.938%	198	19,456	-28.966%
2026-07-22	1.6100	1.6900	1.5000	1.6100	-10.056%	174	19,399	-36.025%
2026-07-21	1.6400	1.7900	1.6400	1.7900	+14.013%	38	19,304	-42.458%
2026-07-20	1.7600	1.7600	1.5700	1.5700	-8.721%	484	19,289	-34.395%
2026-07-17	1.6000	1.8000	1.5400	1.7200	-1.714%	504	19,199	-40.116%
2026-07-16	1.8500	1.8500	1.7000	1.7500	-8.377%	166	19,414	-41.143%
2026-07-15	2.1300	2.1300	1.9000	1.9100	-4.500%	251	19,362	-46.073%
2026-07-14	2.1300	2.1600	2.0000	2.0000	+0.503%	101	19,161	-48.500%
2026-07-13	2.2800	2.3300	1.9900	1.9900	-11.556%	611	19,177	-48.241%
2026-07-10	2.2800	2.4700	2.1500	2.2500	+8.173%	539	19,121	-54.222%
2026-07-09	2.0000	2.1100	1.9500	2.0800	+11.828%	194	19,442	-50.481%
2026-07-08	1.8700	1.8700	1.7000	1.8600	-2.618%	162	19,315	-44.624%
2026-07-07	2.1500	2.1500	1.9000	1.9100	-12.785%	307	19,252	-46.073%
2026-07-06	2.3000	2.3900	2.0000	2.1900	+8.416%	276	19,211	-52.968%
2026-07-02	2.3000	2.3500	1.9000	2.0200	-3.810%	535	19,332	-49.010%
2026-07-01	2.1500	2.2500	2.0500	2.1000	+1.449%	380	19,332	-50.952%
2026-06-30	2.1000	2.2000	1.9300	2.0700	-1.896%	50	19,554	-50.242%
2026-06-29	2.1300	2.1900	1.8600	2.1100	+4.975%	109	19,566	-51.185%
2026-06-26	1.8800	2.1000	1.8000	2.0100	+5.789%	204	19,592	-48.756%
2026-06-25	1.7000	1.9500	1.7000	1.9000	-2.062%	102	19,589	-45.789%
2026-06-24	2.1500	2.3100	1.9000	1.9400	+2.105%	1,061	19,586	-46.907%
2026-06-23	1.6800	2.1000	1.6800	1.9000	+0.529%	130	20,084	-45.789%
2026-06-22	2.0000	2.0200	1.8500	1.8900	-10.849%	407	20,117	-45.503%
2026-06-18	2.1200	2.1600	1.9400	2.1200	+8.718%	416	20,603	-51.415%
2026-06-17	2.1100	2.4300	1.9200	1.9500	-6.699%	750	20,603	-47.179%
2026-06-16	1.9500	2.2000	1.9000	2.0900	+9.424%	510	20,603	-50.718%
2026-06-15	1.9700	2.0500	1.8800	1.9100	+8.523%	83	20,429	-46.073%
2026-06-12	1.8500	1.8500	1.7000	1.7600	-4.348%	69	20,429	-41.477%
2026-06-11	1.5900	1.9800	1.5500	1.8400	+10.180%	70	20,429	-44.022%
2026-06-10	1.7100	1.8000	1.6200	1.6700	-6.180%	134	20,409	-38.323%
2026-06-09	1.8700	2.0000	1.5500	1.7800	-4.301%	460	20,381	-42.135%
2026-06-08	1.9000	1.9500	1.7700	1.8600	+4.494%	115	20,288	-44.624%
2026-06-05	1.9000	1.9000	1.6600	1.7800	-15.238%	783	20,270	-42.135%
2026-06-04	2.0600	2.1200	2.0300	2.1000	+9.375%	287	20,487	-50.952%
2026-06-03	2.1400	2.1400	1.8500	1.9200	-13.122%	497	20,690	-46.354%
2026-06-02	2.4200	2.4400	2.1900	2.2100	-14.672%	548	20,380	-53.394%
2026-06-01	2.3700	2.6800	2.2900	2.5900	+9.746%	573	20,428	-60.232%
2026-05-29	2.2600	2.6000	2.2100	2.3600	+21.649%	1,107	20,096	-56.356%
2026-05-28	1.6600	1.9800	1.5600	1.9400	+14.118%	816	20,049	-46.907%
2026-05-27	1.6400	1.8000	1.6400	1.7000	+3.659%	830	19,843	-39.412%
2026-05-26	1.6600	1.8000	1.5600	1.6400	+13.889%	169	19,104	-37.195%
2026-05-22	1.5100	1.5100	1.3900	1.4400	-5.263%	992	19,058	-28.472%
2026-05-21	1.4500	1.5900	1.4100	1.5200	+2.703%	120	18,970	-32.237%
2026-05-20	1.4600	1.5100	1.3600	1.4800	+4.225%	109	18,970	-30.405%
2026-05-19	1.4700	1.4800	1.3300	1.4200	-2.069%	240	18,862	-27.465%
2026-05-18	1.4700	1.6600	1.3800	1.4500	-2.685%	148	18,862	-28.966%
2026-05-15	1.5100	1.5400	1.4500	1.4900	-4.487%	1,242	18,862	-30.872%
2026-05-14	1.4100	1.6000	1.4100	1.5600	+10.638%	463	18,553	-33.974%
2026-05-13	1.4800	1.5500	1.4100	1.4100	-4.730%	424	18,164	-26.950%
2026-05-12	1.7700	1.7700	1.4000	1.4800	-9.202%	115	18,164	-30.405%
2026-05-11	1.5100	1.6300	1.5000	1.6300	+13.986%	429	18,164	-36.810%
2026-05-08	1.5000	1.5000	1.3700	1.4300	-0.694%	182	17,854	-27.972%
2026-05-07	1.5600	1.6000	1.4400	1.4400	-7.097%	68	17,763	-28.472%
2026-05-06	1.5600	1.6500	1.4900	1.5500	+2.649%	197	17,722	-33.548%
2026-05-05	1.5400	1.6300	1.5100	1.5100	-5.031%	42	17,647	-31.788%
2026-05-04	1.7000	1.8300	1.5600	1.5900	-4.790%	201	17,626	-35.220%
2026-05-01	1.6100	1.7700	1.5500	1.6700	+5.696%	280	17,597	-38.323%
2026-04-30	1.5800	1.7100	1.5000	1.5800	+3.268%	323	17,597	-34.810%
2026-04-29	1.7500	2.3000	1.4000	1.5300	-37.551%	2,160	17,368	-32.680%
2026-04-28	2.4200	2.5800	2.4000	2.4500	-2.778%	68	17,185	-57.959%
2026-04-27	2.4500	2.7900	2.4000	2.5200	+2.857%	165	17,152	-59.127%
2026-04-24	2.3900	2.4800	2.3000	2.4500	+4.701%	119	17,073	-57.959%
2026-04-23	2.6000	2.6000	2.2900	2.3400	-10.345%	295	17,010	-55.983%
2026-04-22	2.7400	2.7400	2.5900	2.6100	-2.247%	170	16,974	-60.536%
2026-04-21	2.7700	2.9200	2.6500	2.6700	-5.986%	205	16,989	-61.423%
2026-04-20	2.7300	2.8400	2.7000	2.8400	+1.429%	173	16,988	-63.732%
2026-04-17	2.8600	3.1500	2.7900	2.8000	+6.870%	599	16,960	-63.214%
2026-04-16	2.8500	2.8500	2.5400	2.6200	+2.745%	126	16,904	-60.687%
2026-04-15	2.3000	2.6100	2.3000	2.5500	+15.909%	733	16,862	-59.608%
2026-04-14	2.1500	2.2400	2.1000	2.2000	+15.789%	325	16,243	-53.182%
2026-04-13	1.7400	1.9200	1.6000	1.9000	+15.152%	132	16,243	-45.789%
2026-04-10	1.7000	1.7100	1.6000	1.6500	-1.198%	185	16,278	-37.576%
2026-04-09	1.5800	1.6700	1.5700	1.6700	-2.907%	86	16,112	-38.323%
2026-04-08	1.9500	2.1200	1.6500	1.7200	+0.585%	172	16,134	-40.116%
2026-04-07	1.9300	1.9300	1.6300	1.7100	-2.286%	155	16,141	-39.766%
2026-04-06	1.7600	1.7700	1.6500	1.7500	+6.061%	73	16,132	-41.143%
2026-04-02	1.4800	1.6500	1.4200	1.6500	+3.125%	100	15,906	-37.576%
2026-04-01	1.6900	1.6900	1.5600	1.6000	-3.614%	449	15,906	-35.625%
2026-03-31	1.6200	1.7200	1.5800	1.6600	+10.667%	121	15,768	-37.952%
2026-03-30	1.6500	1.6500	1.4500	1.5000	-7.975%	213	15,721	-31.333%
2026-03-27	1.6700	1.6900	1.5300	1.6300	-6.322%	135	15,787	-36.810%
2026-03-26	1.9000	1.9000	1.7000	1.7400	-8.901%	1,625	15,118	-40.805%
2026-03-25	2.1100	2.1100	1.9100	1.9100	-3.535%	511	15,055	-46.073%
2026-03-24	2.0300	2.0800	1.9300	1.9800	-5.714%	448	14,857	-47.980%
2026-03-23	2.0600	2.1500	2.0400	2.1000	-0.474%	807	14,586	-50.952%
2026-03-20	2.0900	2.2700	2.0600	2.1100	-4.955%	148	14,474	-51.185%
2026-03-19	2.1600	2.2400	2.0600	2.2200	-4.721%	2,429	14,520	-53.604%
2026-03-18	2.4500	2.4800	2.2500	2.3300	-1.271%	3,237	14,641	-55.794%
2026-03-17	2.5500	2.6000	2.0400	2.3600	-3.673%	3,570	13,381	-56.356%
2026-03-16	2.6000	2.6000	2.4000	2.4500	-2.000%	171	13,189	-57.959%
2026-03-13	2.7100	2.8000	2.5000	2.5000	-2.344%	100	13,208	-58.800%
2026-03-12	2.7400	2.8000	2.5600	2.5600	-7.246%	1,034	13,216	-59.766%
2026-03-11	2.8500	2.9500	2.6500	2.7600	-3.833%	176	12,331	-62.681%
2026-03-10	2.9500	2.9500	2.7600	2.8700	-2.712%	289	12,283	-64.111%
2026-03-09	2.9200	3.0200	2.6700	2.9500	-7.813%	1,715	12,212	-65.085%
2026-03-06	2.9000	3.2800	2.8100	3.2000	+3.896%	4,598	11,183	-67.813%
2026-03-05	3.0500	3.2000	3.0500	3.0800	+1.987%	341	10,996	-66.558%
2026-03-04	3.1500	3.3000	2.9500	3.0200	+1.684%	556	10,737	-65.894%
2026-03-03	3.7500	3.7500	2.6600	2.9700	+5.319%	573	10,785	-65.320%
2026-03-02	2.3300	2.8500	2.3300	2.8200	-1.053%	2,622	10,481	-63.475%
2026-02-27	2.8100	2.8500	2.5400	2.8500	-8.654%	821	9,493	-63.860%
2026-02-26	3.1400	3.2300	3.0500	3.1200	-1.266%	36	8,803	-66.987%
2026-02-25	2.9800	3.3500	2.9800	3.1600	+8.219%	197	8,681	-67.405%
2026-02-24	2.9500	3.0000	2.8400	2.9200	+4.286%	75	8,681	-64.726%
2026-02-23	2.8300	2.9800	2.6000	2.8000	-8.197%	286	8,655	-63.214%
2026-02-20	3.0500	3.3000	2.8100	3.0500	-1.613%	355	8,512	-66.230%
2026-02-19	3.1500	3.2500	3.0500	3.1000	-6.061%	155	8,449	-66.774%
2026-02-18	3.3000	3.4100	3.2000	3.3000	-1.198%	193	8,389	-68.788%
2026-02-17	3.3500	3.3700	3.2000	3.3400	-0.299%	205	8,281	-69.162%
2026-02-13	3.2500	3.5500	3.2500	3.3500	+3.077%	108	8,336	-69.254%
2026-02-12	3.7000	3.7000	3.1500	3.2500	-13.333%	507	8,336	-68.308%
2026-02-11	3.7500	3.8500	3.6600	3.7500	-6.716%	76	8,345	-72.533%
2026-02-10	4.3200	4.3500	3.9500	4.0200	0.000%	113	8,322	-74.378%
2026-02-09	4.0000	4.3500	3.9000	4.0200	+3.876%	210	8,271	-74.378%
2026-02-06	3.6500	4.0500	3.5900	3.8700	+21.317%	548	8,251	-73.385%
2026-02-05	3.7300	3.8000	3.1900	3.1900	-18.622%	269	8,179	-67.712%
2026-02-04	4.1000	4.2000	3.6000	3.9200	-9.259%	590	8,058	-73.724%
2026-02-03	4.8500	5.0000	4.0500	4.3200	-1.370%	417	7,920	-76.157%
2026-02-02	4.5000	4.8500	4.3500	4.3800	-10.612%	446	7,988	-76.484%
2026-01-30	6.4500	6.6400	4.5500	4.9000	-15.225%	547	7,679	-78.980%
2026-01-29	6.1400	6.2000	5.6500	5.7800	-1.701%	369	7,373	-82.180%
2026-01-28	6.6100	6.6200	5.8800	5.8800	-7.109%	55	7,080	-82.483%
2026-01-27	6.5000	6.6500	6.2900	6.3300	-3.359%	304	7,055	-83.728%
2026-01-26	6.9500	6.9500	6.5500	6.5500	-1.504%	94	7,027	-84.275%
2026-01-23	6.8000	6.8500	6.5700	6.6500	-1.481%	322	6,943	-84.511%
2026-01-22	7.0500	7.0500	6.7500	6.7500	+2.273%	170	7,109	-84.741%
2026-01-21	6.7600	6.9000	6.2000	6.6000	0.000%	110	6,998	-84.394%
2026-01-20	6.7500	8.1500	6.4000	6.6000	-4.348%	549	6,918	-84.394%
2026-01-16	7.2000	7.4500	6.9000	6.9000	-2.128%	39	6,837	-85.072%
2026-01-15	7.5000	7.7500	7.0500	7.0500	-2.083%	233	6,837	-85.390%
2026-01-14	7.3200	7.3200	7.1000	7.2000	-4.000%	6	6,614	-85.694%
2026-01-13	7.7500	7.7500	7.2000	7.5000	+0.671%	36	6,615	-86.267%
2026-01-12	7.3800	7.8000	7.0000	7.4500	-4.242%	128	6,608	-86.174%
2026-01-09	8.6100	8.6100	7.7700	7.7800	-2.750%	49	6,524	-86.761%
2026-01-08	7.6500	8.5000	7.3500	8.0000	+3.896%	47	6,505	-87.125%
2026-01-07	7.5000	7.7000	7.3600	7.7000	0.000%	34	6,482	-86.623%
2026-01-06	8.2500	8.2500	7.1700	7.7000	-14.444%	237	6,459	-86.623%
2026-01-05	8.0500	9.3000	8.0500	9.0000	+8.434%	83	6,429	-88.556%
2026-01-02	7.0000	8.3000	7.0000	8.3000	+17.730%	15	6,429	-87.590%
2025-12-31	7.3400	7.5000	6.9900	7.0500	-2.759%	60	6,434	-85.390%
2025-12-30	7.5500	7.6000	7.2500	7.2500	-3.204%	354	6,434	-85.793%
2025-12-29	7.5500	8.0000	7.4500	7.4900	-3.974%	138	6,602	-86.248%
2025-12-26	7.9400	8.0000	7.8000	7.8000	-2.500%	44	6,561	-86.795%
2025-12-24	7.9000	8.0000	7.8500	8.0000	+1.010%	64	6,587	-87.125%
2025-12-23	7.9000	7.9400	7.8100	7.9200	-1.615%	125	6,587	-86.995%
2025-12-22	8.1000	8.1000	7.9900	8.0500	-3.012%	30	6,512	-87.205%
2025-12-19	7.6800	8.3000	7.6800	8.3000	+8.214%	74	6,519	-87.590%
2025-12-18	7.6000	7.8000	7.5900	7.6700	+7.423%	139	6,479	-86.571%
2025-12-17	7.8000	7.8000	7.1400	7.1400	-8.108%	306	6,464	-85.574%
2025-12-16	7.5700	7.9500	7.5700	7.7700	+3.738%	36	6,627	-86.744%
2025-12-15	8.3200	8.3200	7.4900	7.4900	-12.704%	41	6,626	-86.248%
2025-12-12	8.3500	8.6000	7.9500	8.5800	+0.941%	181	6,625	-87.995%
2025-12-11	8.3500	8.5000	8.2300	8.5000	-1.848%	59	6,542	-87.882%
2025-12-10	8.2500	8.8000	8.2000	8.6600	-1.029%	256	6,590	-88.106%
2025-12-09	8.6500	8.9000	8.3500	8.7500	-4.372%	112	6,527	-88.229%
2025-12-08	9.2400	9.5000	8.7700	9.1500	-2.660%	161	6,452	-88.743%
2025-12-05	8.9000	9.8500	8.7000	9.4000	-7.389%	453	6,411	-89.043%
2025-12-04	9.9500	10.5500	9.8000	10.1500	+1.096%	120	6,321	-89.852%
2025-12-03	10.2700	10.4800	9.9900	10.0400	-3.369%	71	6,336	-89.741%
2025-12-02	10.7100	10.9700	10.3000	10.3900	+2.365%	399	6,319	-90.087%
2025-12-01	9.8100	10.4400	9.8100	10.1500	-2.685%	23	6,159	-89.852%
2025-11-28	9.9800	10.4500	9.8000	10.4300	+4.300%	298	6,156	-90.125%
2025-11-26	9.9500	10.2400	9.8000	10.0000	+2.564%	196	5,869	-89.700%
2025-11-25	9.1500	9.7500	9.0100	9.7500	+4.839%	66	5,869	-89.436%
2025-11-24	8.4400	9.3000	8.4400	9.3000	+16.250%	204	5,868	-88.925%
2025-11-21	7.7900	8.1000	7.0400	8.0000	+1.394%	659	5,834	-87.125%
2025-11-20	9.6300	10.0500	7.5000	7.8900	-7.611%	576	6,111	-86.946%
2025-11-19	8.9200	9.0600	8.5000	8.5400	-5.740%	15	5,662	-87.939%
2025-11-18	9.0000	9.0600	8.5000	9.0600	-1.948%	50	5,665	-88.631%
2025-11-17	9.6500	9.6500	9.0000	9.2400	-6.288%	244	5,652	-88.853%
2025-11-14	9.2300	10.7000	9.0000	9.8600	-2.857%	145	5,636	-89.554%
2025-11-13	12.0000	12.0000	9.6000	10.1500	-16.116%	1,171	5,559	-89.852%
2025-11-12	12.0000	12.5000	11.7000	12.1000	+5.677%	562	4,927	-91.488%
2025-11-11	11.0000	11.5100	10.5000	11.4500	+0.439%	54	4,984	-91.004%
2025-11-10	9.7000	11.6200	9.7000	11.4000	+22.449%	602	4,991	-90.965%
2025-11-07	8.8700	9.3100	7.5000	9.3100	-2.000%	148	5,402	-88.937%
2025-11-06	10.8000	11.3800	9.3500	9.5000	-12.037%	1,522	5,405	-89.158%
2025-11-05	10.7000	11.0000	10.7000	10.8000	+1.791%	61	4,858	-90.463%
2025-11-04	10.7000	11.3000	9.8100	10.6100	-4.414%	276	4,908	-90.292%
2025-11-03	10.7000	11.5000	10.5400	11.1000	+5.213%	133	4,797	-90.721%
2025-10-31	10.5800	10.5800	9.8500	10.5500	+2.427%	260	4,797	-90.237%
2025-10-30	11.2500	11.2500	10.2500	10.3000	-11.966%	577	4,591	-90.000%
2025-10-29	11.8500	12.3300	11.2500	11.7000	-0.847%	203	4,274	-91.197%
2025-10-28	11.4500	12.1000	9.8000	11.8000	+9.259%	1,884	4,296	-91.271%
2025-10-27	10.4500	10.9500	10.4000	10.8000	+5.366%	176	4,617	-90.463%
2025-10-24	9.9000	10.6000	9.9000	10.2500	+5.670%	517	4,617	-89.951%
2025-10-23	9.2500	9.9000	9.2500	9.7000	+6.593%	19	4,799	-89.381%
2025-10-22	9.9500	9.9500	8.5500	9.1000	-8.174%	489	4,815	-88.681%
2025-10-21	10.0500	10.0500	9.5800	9.9100	+0.609%	83	4,665	-89.606%
2025-10-20	9.0000	10.0000	8.9000	9.8500	+14.802%	612	4,680	-89.543%
2025-10-17	8.5000	9.0000	8.1000	8.5800	-2.500%	252	4,816	-87.995%
2025-10-16	9.3700	9.7000	8.5000	8.8000	-5.882%	418	4,660	-88.295%
2025-10-15	9.8500	10.0400	9.3000	9.3500	-2.401%	259	4,370	-88.984%
2025-10-14	8.5300	9.5800	8.1800	9.5800	+6.444%	506	4,204	-89.248%
2025-10-13	8.5000	9.1500	8.4500	9.0000	+6.132%	592	4,208	-88.556%
2025-10-10	9.9800	10.6000	8.4400	8.4800	-11.942%	592	4,190	-87.854%
2025-10-09	9.4000	9.8500	9.3000	9.6300	+1.905%	122	3,976	-89.304%
2025-10-08	9.4500	9.6000	9.2000	9.4500	+0.746%	1,109	4,009	-89.101%
2025-10-07	8.6500	9.9000	8.4800	9.3800	+15.802%	624	3,123	-89.019%
2025-10-06	7.6000	8.9000	7.2500	8.1000	+10.959%	592	3,131	-87.284%
2025-10-03	7.4600	7.5000	7.0000	7.3000	-3.947%	315	3,219	-85.890%
2025-10-02	7.5500	7.8000	7.3500	7.6000	+1.877%	337	3,011	-86.447%
2025-10-01	8.1500	8.3000	7.4000	7.4600	-4.968%	429	2,873	-86.193%
2025-09-30	8.5800	8.6500	7.4500	7.8500	-8.721%	875	2,621	-86.879%
2025-09-29	8.6500	8.6500	8.3500	8.6000	-3.371%	95	2,276	-88.023%
2025-09-26	9.1000	9.1000	8.6000	8.9000	+1.136%	17	2,247	-88.427%
2025-09-25	8.9000	9.3500	8.4500	8.8000	-4.865%	243	2,247	-88.295%
2025-09-24	9.6200	9.8200	9.2300	9.2500	-6.377%	57	2,107	-88.865%
2025-09-23	10.1500	10.2500	9.7500	9.8800	-3.610%	930	2,092	-89.575%
2025-09-22	9.6500	10.4300	9.6000	10.2500	+3.015%	1,078	2,199	-89.951%
2025-09-19	9.5000	9.9700	9.4000	9.9500	+12.429%	149	1,750	-89.648%
2025-09-18	8.5100	9.1300	8.4200	8.8500	+8.589%	224	1,727	-88.362%
2025-09-17	8.2500	8.3500	7.8000	8.1500	-3.778%	94	1,736	-87.362%
2025-09-16	8.3000	8.4700	7.9800	8.4700	-1.051%	243	1,736	-87.839%
2025-09-15	8.3500	8.5900	8.1000	8.5600	+10.452%	291	1,650	-87.967%
2025-09-12	7.3200	7.7500	7.3200	7.7500	+4.447%	40	1,629	-86.710%
2025-09-11	7.3900	7.7500	7.3900	7.4200	+4.507%	132	1,620	-86.119%
2025-09-10	7.4000	7.8400	7.0000	7.1000	-3.401%	188	1,528	-85.493%
2025-09-09	7.5000	7.5000	7.1900	7.3500	-0.943%	49	1,458	-85.986%
2025-09-08	7.2800	7.4500	7.0500	7.4200	+5.248%	9	1,480	-86.119%
2025-09-05	7.4000	7.4000	6.4800	7.0500	0.000%	65	1,483	-85.390%
2025-09-04	6.4500	7.0500	6.4500	7.0500	+5.224%	4	1,453	-85.390%
2025-09-03	6.8100	7.0500	6.7000	6.7000	-2.616%	6	1,453	-84.627%
2025-09-02	6.3000	7.1000	6.3000	6.8800	-7.027%	18	1,453	-85.029%
2025-08-29	7.5200	7.6000	7.2500	7.4000	-4.884%	449	1,146	-86.081%
2025-08-28	7.3000	7.8500	7.3000	7.7800	+10.669%	16	1,146	-86.761%
2025-08-27	7.3500	7.3700	7.0000	7.0300	-6.267%	15	1,141	-85.349%
2025-08-26	7.9500	8.1000	7.5000	7.5000	-5.660%	551	1,141	-86.267%
2025-08-25	7.1500	8.0000	7.0000	7.9500	+14.060%	91	1,309	-87.044%
2025-08-22	6.3500	7.0700	6.2500	6.9700	+20.797%	179	1,294	-85.222%
2025-08-21	5.5000	5.8000	5.4700	5.7700	+8.255%	31	1,307	-82.149%
2025-08-20	5.0000	5.3300	4.7000	5.3300	-4.137%	75	1,288	-80.675%
2025-08-19	6.0500	6.2500	5.5300	5.5600	-10.467%	57	1,234	-81.475%
2025-08-18	6.0100	6.2300	5.9500	6.2100	+5.254%	539	1,203	-83.414%
2025-08-15	5.4500	5.9000	5.4500	5.9000	+1.724%	8	680	-82.542%
2025-08-14	5.8000	5.8500	5.5700	5.8000	+0.346%	72	672	-82.241%
2025-08-13	6.1500	6.2000	5.6000	5.7800	+1.404%	78	704	-82.180%
2025-08-12	5.0000	5.7000	5.0000	5.7000	+9.195%	93	657	-81.930%
2025-08-11	4.9000	5.5000	4.9000	5.2200	+4.400%	61	597	-80.268%
2025-08-08	5.0500	5.2500	4.9500	5.0000	+2.881%	23	614	-79.400%
2025-08-07	4.9100	5.1800	4.8600	4.8600	+4.516%	39	606	-78.807%
2025-08-06	4.8400	4.8400	4.6500	4.6500	-3.926%	15	597	-77.849%
2025-08-05	4.9500	4.9500	3.5500	4.8400	-1.426%	47	596	-78.719%
2025-08-04	4.5000	4.9100	4.5000	4.9100	+3.368%	68	613	-79.022%
2025-08-01	4.9000	4.9000	4.4600	4.7500	-16.078%	103	600	-78.316%
2025-07-31	5.5000	6.0400	5.5000	5.6600	+16.701%	40	512	-81.802%
2025-07-30	4.3500	5.4000	4.2000	4.8500	-7.970%	262	491	-78.763%
2025-07-29	6.6700	6.6700	5.2700	5.2700	+18.427%	74	374	-80.455%
2025-07-28	4.4500	4.4500	4.4500	4.4500	-5.319%	7	360	-76.854%
2025-07-25	4.7500	4.7500	4.7000	4.7000	-3.093%	16	353	-78.085%
2025-07-24	4.8400	4.8800	4.8300	4.8500	+6.828%	27	349	-78.763%
2025-07-23	4.6200	4.6500	4.5400	4.5400	+2.022%	6	352	-77.313%
2025-07-22	4.2900	4.6000	4.2900	4.4500	-2.198%	36	351	-76.854%
2025-07-21	4.9300	4.9300	4.5500	4.5500	-7.895%	175	332	-77.363%
2025-07-18	5.3800	5.3800	4.8800	4.9400	-4.078%	25	219	-79.150%
2025-07-17	4.8700	5.2000	4.8700	5.1500	+7.292%	32	197	-80.000%
2025-07-16	4.8500	4.8500	4.7000	4.8000	+4.348%	17	186	-78.542%
2025-07-15	4.9400	4.9500	4.6000	4.6000	-6.122%	12	192	-77.609%
2025-07-14	4.8500	4.9500	4.7900	4.9000	-5.769%	83	183	-78.980%
2025-07-11	5.0400	5.2000	4.9000	5.2000	+11.111%	67	137	-80.192%
2025-07-10	4.7300	4.7700	4.6800	4.6800	+14.146%	9	70	-77.991%
2025-07-09	4.2500	4.2500	4.1000	4.1000	0.000%	64	0	-74.878%

.dark-mode .HQnMBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQnMBk{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C30SOFI Jun 17 2027 30.00 Call (SOFI270617C00030000)option OPRA

SOFI20270617C30
SOFI Jun 17 2027 30.00 Call (SOFI270617C00030000)
option OPRA