Dark

SOFI20270617C40
SOFI Jun 17 2027 40.00 Call (SOFI270617C00040000)
option OPRA

EOD

Sep 10, 2026

0.4900-3.922%(-0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4800	0.5000	0.4700	0.4900	-3.922%	26	11,152	0.000%
2026-09-09	0.5600	0.5600	0.5100	0.5100	-13.559%	104	11,152	-3.922%
2026-09-08	0.6000	0.6000	0.5900	0.5900	-1.667%	10	11,100	-16.949%
2026-09-04	0.6000	0.6100	0.5900	0.6000	-9.091%	76	11,051	-18.333%
2026-09-03	0.5300	0.6600	0.5300	0.6600	+15.789%	93	11,051	-25.758%
2026-09-02	0.5700	0.5800	0.5400	0.5700	+16.327%	29	11,115	-14.035%
2026-09-01	0.5400	0.5500	0.4900	0.4900	-14.035%	177	11,113	0.000%
2026-08-31	0.6000	0.6000	0.5600	0.5700	-12.308%	171	10,981	-14.035%
2026-08-28	0.7700	0.7700	0.6500	0.6500	-12.162%	401	10,901	-24.615%
2026-08-27	0.8200	0.8200	0.7100	0.7400	+48.000%	43	10,870	-33.784%
2026-08-26	0.6600	0.8100	0.5000	0.5000	-33.333%	181	10,872	-2.000%
2026-08-25	0.6600	0.7500	0.6600	0.7500	+15.385%	660	10,796	-34.667%
2026-08-24	0.7100	0.7100	0.6500	0.6500	-12.162%	92	11,231	-24.615%
2026-08-21	0.6800	0.7800	0.6800	0.7400	+23.333%	157	11,215	-33.784%
2026-08-20	0.6000	0.6000	0.5600	0.6000	-6.250%	106	11,149	-18.333%
2026-08-19	0.6500	0.6800	0.6300	0.6400	+12.281%	42	11,165	-23.438%
2026-08-18	0.6100	0.6100	0.5700	0.5700	-10.938%	98	11,146	-14.035%
2026-08-17	0.6600	0.8000	0.6400	0.6400	0.000%	19	11,151	-23.438%
2026-08-14	0.7000	0.7500	0.6400	0.6400	-13.514%	143	11,143	-23.438%
2026-08-13	0.6600	0.7400	0.6400	0.7400	+15.625%	283	11,130	-33.784%
2026-08-12	0.7100	0.7100	0.6300	0.6400	-4.478%	89	11,131	-23.438%
2026-08-11	0.6900	0.7100	0.6600	0.6700	-4.286%	77	11,117	-26.866%
2026-08-10	0.7200	0.7200	0.7000	0.7000	0.000%	132	11,061	-30.000%
2026-08-07	0.7100	0.7700	0.7000	0.7000	0.000%	1,063	11,048	-30.000%
2026-08-06	0.7400	0.7400	0.7000	0.7000	-12.500%	9	10,684	-30.000%
2026-08-05	0.8800	0.8800	0.8000	0.8000	0.000%	4	10,689	-38.750%
2026-08-04	0.7900	0.8100	0.7800	0.8000	+14.286%	142	10,688	-38.750%
2026-08-03	0.6400	0.7000	0.6000	0.7000	+16.667%	83	10,787	-30.000%
2026-07-30	0.5400	0.6000	0.5400	0.6000	+9.091%	93	10,776	-18.333%
2026-07-29	0.5100	0.5900	0.4700	0.5500	-19.118%	116	10,749	-10.909%
2026-07-28	0.6900	0.7900	0.6400	0.6800	-5.556%	32	10,735	-27.941%
2026-07-27	0.7700	0.8000	0.6500	0.7200	+5.882%	87	10,722	-31.944%
2026-07-24	0.7500	0.7500	0.6800	0.6800	-10.526%	28	10,743	-27.941%
2026-07-23	0.8200	0.8500	0.7300	0.7600	-10.588%	127	10,738	-35.526%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+7.595%	1	10,687	-42.353%
2026-07-21	0.9000	0.9000	0.7900	0.7900	-10.227%	9	10,688	-37.975%
2026-07-20	0.8900	0.9200	0.8800	0.8800	+2.326%	14	10,689	-44.318%
2026-07-17	0.9000	0.9000	0.8200	0.8600	-10.417%	19	10,680	-43.023%
2026-07-16	0.9800	1.0300	0.9600	0.9600	-6.796%	10	10,667	-48.958%
2026-07-15	1.1500	1.1500	1.0300	1.0300	-9.649%	62	10,666	-52.427%
2026-07-14	1.1700	1.1700	1.1200	1.1400	+7.547%	38	10,701	-57.018%
2026-07-13	1.1200	1.1500	1.0600	1.0600	-9.402%	20	10,697	-53.774%
2026-07-10	1.2600	1.2600	1.1000	1.1700	+3.540%	62	10,689	-58.120%
2026-07-09	1.1300	1.1300	1.0600	1.1300	+16.495%	54	10,667	-56.637%
2026-07-08	0.9700	0.9800	0.9200	0.9700	-9.346%	67	10,674	-49.485%
2026-07-07	1.1100	1.1400	1.0600	1.0700	-9.322%	66	10,679	-54.206%
2026-07-06	1.1500	1.2500	1.1500	1.1800	+5.357%	18	10,676	-58.475%
2026-07-02	1.2500	1.2500	1.0500	1.1200	-5.882%	43	10,657	-56.250%
2026-07-01	1.1400	1.1900	1.1400	1.1900	+7.207%	45	10,657	-58.824%
2026-06-30	1.1700	1.1700	1.0700	1.1100	-2.632%	137	10,657	-55.856%
2026-06-29	1.2000	1.2400	1.1400	1.1400	-5.000%	9	10,747	-57.018%
2026-06-26	1.0400	1.2000	1.0400	1.2000	+14.286%	203	10,741	-59.167%
2026-06-25	1.0400	1.0800	1.0400	1.0500	-4.545%	152	10,741	-53.333%
2026-06-24	1.1200	1.2800	1.1000	1.1000	+1.852%	470	10,609	-55.455%
2026-06-23	0.9700	1.1300	0.9700	1.0800	0.000%	54	10,673	-54.630%
2026-06-22	1.1600	1.1900	1.0600	1.0800	-11.475%	40	10,669	-54.630%
2026-06-18	1.0600	1.2800	1.0600	1.2200	+10.909%	112	10,656	-59.836%
2026-06-17	1.1900	1.4400	1.1000	1.1000	-6.780%	163	10,656	-55.455%
2026-06-16	1.1500	1.2800	1.1300	1.1800	+9.259%	59	10,656	-58.475%
2026-06-15	1.1500	1.1700	1.0500	1.0800	+2.857%	168	10,514	-54.630%
2026-06-12	1.0500	1.0800	0.9400	1.0500	0.000%	25	10,514	-53.333%
2026-06-11	0.9300	1.0500	0.9300	1.0500	+11.702%	22	10,514	-53.333%
2026-06-10	0.9400	0.9400	0.9400	0.9400	-6.000%	12	10,513	-47.872%
2026-06-09	1.1200	1.1700	0.9000	1.0000	-9.091%	70	10,501	-51.000%
2026-06-08	1.0500	1.1400	1.0500	1.1000	+4.762%	12	10,466	-55.455%
2026-06-05	1.1200	1.1300	1.0000	1.0500	-14.634%	165	10,465	-53.333%
2026-06-04	1.1100	1.2500	1.1100	1.2300	+9.821%	42	10,409	-60.163%
2026-06-03	1.1000	1.2000	1.1000	1.1200	-13.846%	62	10,434	-56.250%
2026-06-02	1.3700	1.3800	1.2000	1.3000	-15.033%	178	10,426	-62.308%
2026-06-01	1.3500	1.6100	1.3500	1.5300	+10.870%	132	10,492	-67.974%
2026-05-29	1.2500	1.5000	1.2500	1.3800	+23.214%	174	10,494	-64.493%
2026-05-28	1.0000	1.1300	1.0000	1.1200	+16.667%	146	10,455	-56.250%
2026-05-27	0.9700	1.0400	0.9400	0.9600	+3.226%	363	10,464	-48.958%
2026-05-26	0.9000	1.0000	0.9000	0.9300	+14.815%	290	10,336	-47.312%
2026-05-22	0.8800	0.8800	0.8000	0.8100	-2.410%	57	10,304	-39.506%
2026-05-21	0.8400	0.8400	0.8300	0.8300	-4.598%	4	10,296	-40.964%
2026-05-20	0.8400	0.8700	0.8400	0.8700	+8.750%	501	10,296	-43.678%
2026-05-19	0.8300	0.8500	0.7700	0.8000	-4.762%	59	10,299	-38.750%
2026-05-18	0.9000	0.9000	0.8100	0.8400	-2.326%	656	10,299	-41.667%
2026-05-15	0.9600	0.9600	0.8400	0.8600	-1.149%	28	10,299	-43.023%
2026-05-14	0.8000	0.8900	0.8000	0.8700	+7.407%	332	9,646	-43.678%
2026-05-13	0.9400	0.9400	0.8100	0.8100	-1.220%	221	9,640	-39.506%
2026-05-12	0.9100	0.9100	0.7900	0.8200	-6.818%	21	9,640	-40.244%
2026-05-11	0.8600	0.8800	0.8200	0.8800	+8.642%	185	9,640	-44.318%
2026-05-08	0.9200	0.9200	0.7100	0.8100	-1.220%	307	9,488	-39.506%
2026-05-07	0.9000	0.9000	0.8200	0.8200	-6.818%	14	9,343	-40.244%
2026-05-06	0.8600	0.9100	0.7900	0.8800	+2.326%	25	9,329	-44.318%
2026-05-05	0.8500	0.9000	0.8400	0.8600	-4.444%	99	9,324	-43.023%
2026-05-04	0.9700	0.9700	0.9000	0.9000	-5.263%	47	9,288	-45.556%
2026-05-01	0.9000	1.0000	0.8700	0.9500	+6.742%	63	9,240	-48.421%
2026-04-30	0.9200	0.9900	0.8600	0.8900	+1.136%	112	9,240	-44.944%
2026-04-29	0.9100	1.0100	0.8700	0.8800	-36.691%	122	9,200	-44.318%
2026-04-28	1.3700	1.4300	1.3700	1.3900	-3.472%	22	9,129	-64.748%
2026-04-27	1.3500	1.4700	1.3500	1.4400	+5.109%	112	9,137	-65.972%
2026-04-24	1.4500	1.4500	1.3100	1.3700	+3.788%	185	9,099	-64.234%
2026-04-23	1.3400	1.3400	1.3000	1.3200	-9.589%	54	9,180	-62.879%
2026-04-22	1.5200	1.5200	1.4400	1.4600	-2.667%	76	9,180	-66.438%
2026-04-21	1.5000	1.5500	1.4400	1.5000	-5.063%	41	9,205	-67.333%
2026-04-20	1.5400	1.5800	1.5400	1.5800	0.000%	14	9,205	-68.987%
2026-04-17	1.6000	1.7100	1.5300	1.5800	+8.966%	291	9,194	-68.987%
2026-04-16	1.5800	1.5800	1.4300	1.4500	+5.839%	196	9,379	-66.207%
2026-04-15	1.1700	1.4000	1.1700	1.3700	+16.102%	139	9,415	-64.234%
2026-04-14	1.0500	1.2000	1.0500	1.1800	+19.192%	208	9,368	-58.475%
2026-04-13	0.8800	0.9900	0.8800	0.9900	+12.500%	9	9,311	-50.505%
2026-04-10	0.8800	0.8900	0.8600	0.8800	-1.124%	36	9,316	-44.318%
2026-04-09	0.9700	0.9700	0.8800	0.8900	-1.111%	147	9,284	-44.944%
2026-04-08	1.2800	1.2800	0.8800	0.9000	0.000%	60	9,182	-45.556%
2026-04-07	0.9100	0.9100	0.9000	0.9000	-6.250%	13	9,136	-45.556%
2026-04-06	0.9000	0.9600	0.8900	0.9600	+12.941%	12	9,135	-48.958%
2026-04-02	0.7800	0.8500	0.7500	0.8500	-1.163%	610	9,684	-42.353%
2026-04-01	0.9200	0.9200	0.8300	0.8600	-6.522%	760	9,684	-43.023%
2026-03-31	0.8800	0.9200	0.8700	0.9200	+8.235%	411	9,289	-46.739%
2026-03-30	0.9000	0.9100	0.8100	0.8500	-4.494%	18	9,693	-42.353%
2026-03-27	0.8900	1.0900	0.8900	0.8900	-6.316%	127	9,681	-44.944%
2026-03-26	1.0000	1.0300	0.9300	0.9500	-9.524%	207	9,628	-48.421%
2026-03-25	1.0800	1.1900	1.0400	1.0500	-2.778%	897	9,717	-53.333%
2026-03-24	1.0800	1.1500	1.0800	1.0800	-6.087%	34	9,705	-54.630%
2026-03-23	1.1200	1.1600	1.1200	1.1500	+4.545%	50	9,707	-57.391%
2026-03-20	1.2500	1.2900	1.1000	1.1000	-8.333%	86	9,685	-55.455%
2026-03-19	1.2800	1.2800	1.1500	1.2000	-6.250%	167	9,692	-59.167%
2026-03-18	1.3600	1.3800	1.2800	1.2800	-5.185%	165	9,610	-61.719%
2026-03-17	1.3800	1.5000	1.2800	1.3500	-1.460%	67	9,480	-63.704%
2026-03-16	1.5300	1.5300	1.3700	1.3700	-4.861%	348	9,466	-64.234%
2026-03-13	1.4600	1.5200	1.4200	1.4400	-4.000%	443	9,446	-65.972%
2026-03-12	1.5500	1.5500	1.4800	1.5000	-4.459%	165	9,426	-67.333%
2026-03-11	1.6100	1.6100	1.5300	1.5700	-3.086%	7	9,288	-68.790%
2026-03-10	1.5800	1.7000	1.5800	1.6200	-1.818%	49	9,289	-69.753%
2026-03-09	1.7100	1.7100	1.5500	1.6500	-13.613%	40	9,297	-70.303%
2026-03-06	1.7300	2.0000	1.6500	1.9100	+3.243%	39	9,262	-74.346%
2026-03-05	1.7300	1.8600	1.6600	1.8500	+5.114%	27	9,250	-73.514%
2026-03-04	1.8200	1.8200	1.7000	1.7600	+4.762%	105	9,263	-72.159%
2026-03-03	1.5900	1.8000	1.5900	1.6800	+1.818%	533	9,194	-70.833%
2026-03-02	1.5500	1.7000	1.5400	1.6500	+3.125%	36	9,183	-70.303%
2026-02-27	1.6000	1.6600	1.5000	1.6000	-12.568%	167	9,156	-69.375%
2026-02-26	1.9600	1.9600	1.8000	1.8300	-8.955%	40	9,042	-73.224%
2026-02-25	1.8200	2.0100	1.8200	2.0100	+15.517%	68	8,963	-75.622%
2026-02-24	1.7000	1.7600	1.6500	1.7400	+6.748%	88	8,963	-71.839%
2026-02-23	1.6500	1.6500	1.6100	1.6300	-9.444%	40	8,951	-69.939%
2026-02-20	1.8000	2.0300	1.6800	1.8000	-2.703%	47	8,948	-72.778%
2026-02-19	1.8600	1.9000	1.8500	1.8500	-7.035%	33	8,924	-73.514%
2026-02-18	1.9000	2.0300	1.9000	1.9900	-0.500%	73	8,933	-75.377%
2026-02-17	1.9400	2.0000	1.9400	2.0000	0.000%	42	8,917	-75.500%
2026-02-13	1.9600	2.0900	1.9600	2.0000	-0.498%	23	8,931	-75.500%
2026-02-12	2.1000	2.1000	1.8200	2.0100	-12.609%	176	8,931	-75.622%
2026-02-11	2.2500	2.3800	2.1300	2.3000	-3.766%	53	8,917	-78.696%
2026-02-10	2.4000	2.6800	2.3900	2.3900	-3.629%	35	8,928	-79.498%
2026-02-09	2.4900	2.5400	2.3600	2.4800	+6.438%	77	8,930	-80.242%
2026-02-06	2.2000	2.5000	2.2000	2.3300	+18.878%	369	8,907	-78.970%
2026-02-05	2.3300	2.3800	1.9600	1.9600	-21.600%	199	9,113	-75.000%
2026-02-04	2.6700	2.6700	2.2300	2.5000	-1.186%	125	9,110	-80.400%
2026-02-03	2.7600	2.8300	2.4400	2.5300	-8.664%	259	9,062	-80.632%
2026-02-02	2.9600	3.3000	2.7100	2.7700	-7.047%	195	9,032	-82.310%
2026-01-30	4.4000	4.4000	2.8400	2.9800	-19.459%	366	8,992	-83.557%
2026-01-29	3.7500	3.7500	3.6000	3.7000	-1.333%	405	8,855	-86.757%
2026-01-28	4.4500	4.4500	3.7500	3.7500	-8.537%	60	8,809	-86.933%
2026-01-27	4.1500	4.1500	4.0000	4.1000	-2.381%	98	8,750	-88.049%
2026-01-26	4.2500	4.2500	4.2000	4.2000	-0.709%	95	8,805	-88.333%
2026-01-23	4.5000	4.5000	4.1300	4.2300	-2.759%	33	8,742	-88.416%
2026-01-22	4.5000	4.5000	4.3500	4.3500	+7.673%	39	8,738	-88.736%
2026-01-21	4.1700	4.4000	3.9000	4.0400	-3.810%	143	8,711	-87.871%
2026-01-20	4.2000	4.7500	4.0000	4.2000	-6.040%	125	8,714	-88.333%
2026-01-16	4.7500	4.8500	4.4700	4.4700	-4.894%	33	8,740	-89.038%
2026-01-15	4.9000	5.0000	4.7000	4.7000	-0.424%	26	8,740	-89.574%
2026-01-14	4.9100	4.9100	4.6500	4.7200	-5.600%	583	8,757	-89.619%
2026-01-13	4.7000	5.2000	4.6000	5.0000	+2.041%	55	8,842	-90.200%
2026-01-12	5.0000	5.2000	4.7000	4.9000	-5.222%	112	8,862	-90.000%
2026-01-09	5.5000	5.6200	5.1000	5.1700	-3.184%	61	8,872	-90.522%
2026-01-08	5.0000	5.7000	4.8500	5.3400	+5.743%	481	8,865	-90.824%
2026-01-07	5.1000	5.5000	4.9000	5.0500	-1.942%	180	8,726	-90.297%
2026-01-06	6.0000	6.0000	4.8000	5.1500	-12.860%	526	8,646	-90.485%
2026-01-05	6.1000	6.2100	5.9100	5.9100	+12.571%	96	8,206	-91.709%
2026-01-02	4.7700	5.2500	4.5000	5.2500	+14.130%	137	8,206	-90.667%
2025-12-31	4.7300	4.7800	4.5000	4.6000	-4.762%	347	8,063	-89.348%
2025-12-30	4.8500	5.0300	4.7500	4.8300	-1.429%	94	8,063	-89.855%
2025-12-29	5.1200	5.1200	4.8500	4.9000	-2.000%	75	8,097	-90.000%
2025-12-26	5.3100	5.3100	5.0000	5.0000	-4.762%	116	8,131	-90.200%
2025-12-24	5.3000	5.3000	5.2000	5.2500	+0.962%	12	8,052	-90.667%
2025-12-23	5.3000	5.3000	5.2000	5.2000	0.000%	10	8,052	-90.577%
2025-12-22	5.5000	5.7500	4.5500	5.2000	-4.236%	23	8,055	-90.577%
2025-12-19	5.0500	5.4300	5.0500	5.4300	+5.848%	5	8,062	-90.976%
2025-12-18	5.2000	5.3500	5.1300	5.1300	+5.773%	34	8,062	-90.448%
2025-12-17	5.4500	5.4500	4.8100	4.8500	-10.185%	191	8,089	-89.897%
2025-12-16	5.3500	5.4000	5.3500	5.4000	+6.931%	10	8,042	-90.926%
2025-12-15	5.4900	5.5600	5.0500	5.0500	-9.821%	109	8,033	-90.297%
2025-12-12	5.8500	6.0000	5.4400	5.6000	-8.795%	35	8,018	-91.250%
2025-12-11	5.8100	6.1400	5.7500	6.1400	-2.694%	21	8,009	-92.020%
2025-12-10	6.0000	6.3300	5.7800	6.3100	+8.793%	65	8,005	-92.235%
2025-12-09	6.1400	6.3000	5.8000	5.8000	-10.078%	155	7,961	-91.552%
2025-12-08	6.6000	6.6500	6.2500	6.4500	-5.147%	63	7,928	-92.403%
2025-12-05	6.8900	6.9500	6.3600	6.8000	-9.934%	124	7,930	-92.794%
2025-12-04	8.2500	8.2500	7.4300	7.5500	+0.266%	65	7,844	-93.510%
2025-12-03	7.2600	7.6500	7.2600	7.5300	-1.569%	63	7,848	-93.493%
2025-12-02	7.9000	7.9000	6.9000	7.6500	+3.239%	86	7,878	-93.595%
2025-12-01	7.2600	7.4600	7.2600	7.4100	+5.857%	33	7,888	-93.387%
2025-11-28	7.2100	7.4500	7.0000	7.0000	-0.709%	20	7,898	-93.000%
2025-11-26	7.2600	7.4000	7.0500	7.0500	+1.439%	4,126	4,325	-93.050%
2025-11-25	6.7000	6.9500	6.7000	6.9500	+6.923%	13	4,325	-92.950%
2025-11-24	6.2000	6.5000	5.8000	6.5000	+13.043%	21	4,317	-92.462%
2025-11-21	5.7300	5.9900	4.8500	5.7500	0.000%	345	4,313	-91.478%
2025-11-20	6.9500	7.0000	5.5500	5.7500	-12.747%	252	4,334	-91.478%
2025-11-19	6.5300	6.7000	6.0000	6.5900	+2.969%	62	4,370	-92.564%
2025-11-18	6.8000	6.9000	6.2500	6.4000	-5.465%	63	4,393	-92.344%
2025-11-17	7.3000	7.8500	6.4000	6.7700	-9.005%	64	4,406	-92.762%
2025-11-14	6.2500	8.0400	6.2500	7.4400	+1.224%	90	4,370	-93.414%
2025-11-13	9.0000	9.0700	7.1000	7.3500	-18.333%	840	4,354	-93.333%
2025-11-12	9.0000	9.8000	8.6500	9.0000	+7.143%	316	3,979	-94.556%
2025-11-11	8.1500	8.6000	7.9500	8.4000	0.000%	139	4,055	-94.167%
2025-11-10	7.3500	8.5600	7.1000	8.4000	+23.529%	256	4,013	-94.167%
2025-11-07	6.3000	7.2000	5.9400	6.8000	-2.857%	465	4,148	-92.794%
2025-11-06	8.0000	8.0000	6.6300	7.0000	-12.827%	432	4,105	-93.000%
2025-11-05	7.6900	8.0300	7.5000	8.0300	+1.646%	41	4,199	-93.898%
2025-11-04	7.2000	8.2000	7.2000	7.9000	-1.863%	258	4,189	-93.797%
2025-11-03	8.0500	8.7000	7.5500	8.0500	+4.410%	369	4,149	-93.913%
2025-10-31	7.8000	7.8500	7.2500	7.7100	+2.527%	246	4,149	-93.645%
2025-10-30	8.3500	8.3500	7.4300	7.5200	-13.563%	439	4,073	-93.484%
2025-10-29	8.7500	9.1000	7.6500	8.7000	+0.811%	472	4,099	-94.368%
2025-10-28	8.1900	8.9500	7.0600	8.6300	+7.875%	1,104	4,068	-94.322%
2025-10-27	7.8700	8.0000	7.3800	8.0000	+7.383%	224	3,882	-93.875%
2025-10-24	7.5000	7.5500	7.2500	7.4500	+6.429%	46	3,882	-93.423%
2025-10-23	6.8800	7.1700	6.8800	7.0000	+7.692%	35	3,885	-93.000%
2025-10-22	7.0000	7.0000	6.4100	6.5000	-8.192%	28	3,862	-92.462%
2025-10-21	7.0000	7.3000	7.0000	7.0800	+0.426%	10	3,841	-93.079%
2025-10-20	6.7500	7.0500	6.7500	7.0500	+12.440%	15	3,840	-93.050%
2025-10-17	6.2600	6.4000	6.1100	6.2700	+0.804%	90	3,838	-92.185%
2025-10-16	6.8000	7.7000	6.1000	6.2200	-9.855%	42	3,850	-92.122%
2025-10-15	7.1000	7.4500	6.8800	6.9000	+0.583%	37	3,847	-92.899%
2025-10-14	6.4000	6.8600	5.7500	6.8600	+5.538%	217	3,844	-92.857%
2025-10-13	6.4700	6.5500	6.1500	6.5000	+5.691%	351	4,013	-92.462%
2025-10-10	7.6000	7.7100	5.9300	6.1500	-10.870%	230	3,841	-92.033%
2025-10-09	6.6600	7.1800	6.5900	6.9000	+1.471%	174	3,920	-92.899%
2025-10-08	6.6000	6.8300	6.6000	6.8000	+0.741%	117	3,877	-92.794%
2025-10-07	6.3500	7.0500	6.1500	6.7500	+17.391%	181	3,854	-92.741%
2025-10-06	5.2500	6.0000	5.2400	5.7500	+15.000%	108	3,866	-91.478%
2025-10-03	5.3500	5.3500	4.7900	5.0000	-4.762%	222	3,847	-90.200%
2025-10-02	5.2500	5.3100	5.0500	5.2500	+3.550%	149	3,813	-90.667%
2025-10-01	5.7000	5.7700	5.0700	5.0700	-5.234%	140	3,822	-90.335%
2025-09-30	5.8000	5.8000	4.9800	5.3500	-10.084%	953	3,906	-90.841%
2025-09-29	5.9200	6.0500	5.7500	5.9500	-3.094%	141	3,484	-91.765%
2025-09-26	6.3500	6.3500	5.9500	6.1400	-3.307%	185	3,385	-92.020%
2025-09-25	6.4500	6.5500	5.8100	6.3500	-2.308%	473	3,415	-92.283%
2025-09-24	7.1000	7.1000	6.4500	6.5000	-5.109%	74	3,404	-92.462%
2025-09-23	7.0000	7.2500	6.8500	6.8500	-4.196%	283	3,412	-92.847%
2025-09-22	6.9000	7.4100	6.6500	7.1500	+1.418%	801	3,394	-93.147%
2025-09-19	6.4000	7.0500	6.3900	7.0500	+13.344%	397	2,917	-93.050%
2025-09-18	5.8500	6.3100	5.8500	6.2200	+7.612%	182	2,854	-92.122%
2025-09-17	5.7000	5.8000	5.3600	5.7800	-1.701%	87	2,854	-91.522%
2025-09-16	5.8000	5.9500	5.3300	5.8800	-0.339%	247	2,816	-91.667%
2025-09-15	5.7500	5.9000	5.4600	5.9000	+13.462%	244	2,730	-91.695%
2025-09-12	5.0500	5.2000	4.8500	5.2000	+0.580%	53	2,695	-90.577%
2025-09-11	4.7000	5.2000	4.7000	5.1700	+11.422%	47	2,701	-90.522%
2025-09-10	5.2500	5.3800	4.3500	4.6400	-5.306%	89	2,697	-89.440%
2025-09-09	5.0500	5.0500	4.8000	4.9000	0.000%	62	2,688	-90.000%
2025-09-08	4.9500	5.0100	4.7500	4.9000	-2.000%	77	2,690	-90.000%
2025-09-05	4.9800	5.0000	4.4000	5.0000	+3.734%	56	2,675	-90.200%
2025-09-04	4.4500	4.8200	4.3000	4.8200	+9.545%	124	2,669	-89.834%
2025-09-03	4.6500	4.6700	4.4000	4.4000	-5.376%	102	2,753	-88.864%
2025-09-02	4.6000	4.8500	4.2500	4.6500	-7.000%	120	2,722	-89.462%
2025-08-29	5.1500	5.1600	4.9100	5.0000	-4.762%	88	2,674	-90.200%
2025-08-28	5.0000	5.4300	5.0000	5.2500	+8.921%	127	2,674	-90.667%
2025-08-27	5.1500	5.1500	4.7500	4.8200	-6.770%	375	2,722	-89.834%
2025-08-26	5.8000	5.8000	5.1700	5.1700	-5.138%	137	2,531	-90.522%
2025-08-25	4.8000	5.5500	4.7000	5.4500	+17.204%	298	2,514	-91.009%
2025-08-22	3.7500	4.7000	3.7500	4.6500	+23.016%	357	2,402	-89.462%
2025-08-21	3.5200	3.8400	3.5200	3.7800	+11.176%	44	2,162	-87.037%
2025-08-20	3.3900	3.4000	2.9500	3.4000	-6.849%	571	2,160	-85.588%
2025-08-19	4.2500	4.2500	3.4500	3.6500	-9.877%	54	2,250	-86.575%
2025-08-18	3.9000	4.0500	3.7200	4.0500	+5.195%	551	2,252	-87.901%
2025-08-15	3.7500	3.9100	3.5000	3.8500	+5.479%	197	2,315	-87.273%
2025-08-14	3.7100	3.7500	3.5500	3.6500	-5.195%	51	2,343	-86.575%
2025-08-13	4.0000	4.0000	3.5500	3.8500	+2.941%	540	2,340	-87.273%
2025-08-12	3.5500	3.7500	3.4500	3.7400	+12.312%	673	2,119	-86.898%
2025-08-11	3.0500	3.6000	3.0500	3.3300	+5.714%	46	2,015	-85.285%
2025-08-08	3.3500	3.3500	3.0500	3.1500	+1.613%	339	2,004	-84.444%
2025-08-07	3.1000	3.2000	3.1000	3.1000	+5.085%	20	1,996	-84.194%
2025-08-06	2.9600	3.0000	2.9200	2.9500	-3.909%	122	1,996	-83.390%
2025-08-05	3.0800	3.2000	3.0000	3.0700	+0.987%	39	2,087	-84.039%
2025-08-04	2.9000	3.0400	2.8400	3.0400	+3.051%	70	2,056	-83.882%
2025-08-01	3.2500	3.2500	2.8500	2.9500	-17.827%	75	2,031	-83.390%
2025-07-31	3.6000	4.0500	3.5500	3.5900	+17.705%	77	2,013	-86.351%
2025-07-30	2.6900	3.2500	2.5900	3.0500	-7.576%	132	2,009	-83.934%
2025-07-29	4.2000	4.5000	2.9700	3.3000	+16.197%	1,192	2,019	-85.152%
2025-07-28	3.5500	3.5500	2.7400	2.8400	-4.377%	101	1,007	-82.746%
2025-07-25	3.1000	3.1000	2.9000	2.9700	-2.941%	43	997	-83.502%
2025-07-24	3.0800	3.0800	3.0400	3.0600	+10.870%	12	976	-83.987%
2025-07-23	2.8500	2.9400	2.7600	2.7600	+2.222%	65	967	-82.246%
2025-07-22	2.5500	2.7000	2.5500	2.7000	-4.930%	35	1,013	-81.852%
2025-07-21	3.1900	3.1900	2.8400	2.8400	-13.678%	59	1,014	-82.746%
2025-07-18	3.5000	3.5900	3.0700	3.2900	-1.791%	59	990	-85.106%
2025-07-17	3.1500	3.3700	3.1500	3.3500	+9.836%	184	968	-85.373%
2025-07-16	3.1500	3.1500	3.0200	3.0500	+5.172%	79	823	-83.934%
2025-07-15	3.0000	3.0100	2.9000	2.9000	-6.452%	38	799	-83.103%
2025-07-14	3.1000	3.1600	2.9900	3.1000	-10.145%	131	799	-84.194%
2025-07-11	3.3000	4.2500	3.2000	3.4500	+15.000%	197	685	-85.797%
2025-07-10	3.0000	3.1500	2.9700	3.0000	+12.782%	31	530	-83.667%
2025-07-09	2.6500	2.8000	2.5600	2.6600	0.000%	511	0	-81.579%

.dark-mode .zj28SN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zj28SN{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617C40SOFI Jun 17 2027 40.00 Call (SOFI270617C00040000)option OPRA

SOFI20270617C40
SOFI Jun 17 2027 40.00 Call (SOFI270617C00040000)
option OPRA