Dark

SOFI20260618C5
SOFI Jun 18 2026 5.00 Call (SOFI260618C00005000)
option OPRA

EOD

Jun 11, 2025

10.30+6.625%(+0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	10.30	10.30	10.30	10.30	+6.625%	1	2,911	0.000%
2025-06-10	9.70	9.70	9.66	9.66	+1.684%	2	2,912	+6.625%
2025-06-09	9.80	9.80	9.50	9.50	-1.452%	12	2,912	+8.421%
2025-06-06	9.20	9.64	9.20	9.64	+2.444%	34	2,910	+6.846%
2025-06-05	9.34	9.41	9.34	9.41	+5.257%	2	2,923	+9.458%
2025-06-04	8.79	8.94	8.66	8.94	-1.758%	6	2,922	+15.213%
2025-06-03	9.40	9.40	9.00	9.10	+0.775%	69	2,922	+13.187%
2025-06-02	8.90	9.08	8.90	9.03	+3.200%	23	2,857	+14.064%
2025-05-30	8.49	8.75	8.45	8.75	+0.690%	34	2,879	+17.714%
2025-05-29	8.70	8.70	8.64	8.69	-1.474%	11	2,870	+18.527%
2025-05-28	8.71	8.82	8.71	8.82	-0.899%	7	2,878	+16.780%
2025-05-27	8.77	8.90	8.77	8.90	+2.890%	3	2,873	+15.730%
2025-05-23	8.48	8.65	8.44	8.65	+3.593%	34	2,873	+19.075%
2025-05-21	8.65	8.78	8.30	8.35	-4.023%	30	2,873	+23.353%
2025-05-20	8.85	8.97	8.70	8.70	-6.149%	32	2,877	+18.391%
2025-05-19	9.40	9.40	8.81	9.27	-0.323%	35	2,895	+11.111%
2025-05-16	9.20	9.30	9.20	9.30	+2.762%	6	2,904	+10.753%
2025-05-15	9.30	9.30	9.05	9.05	-4.233%	26	2,905	+13.812%
2025-05-14	10.00	10.00	9.45	9.45	-3.077%	7	2,881	+8.995%
2025-05-13	9.50	9.75	9.50	9.75	+2.632%	19	2,885	+5.641%
2025-05-12	9.50	9.50	8.75	9.50	+7.955%	7	2,893	+8.421%
2025-05-08	8.85	8.92	8.75	8.80	+1.734%	85	2,894	+17.045%
2025-05-07	8.76	8.76	8.65	8.65	+3.966%	3	2,963	+19.075%
2025-05-06	8.32	8.32	8.32	8.32	-2.690%	1	2,960	+23.798%
2025-05-05	8.05	8.55	8.05	8.55	+2.395%	20	2,959	+20.468%
2025-05-02	8.30	8.35	8.23	8.35	+2.454%	16	2,940	+23.353%
2025-05-01	8.40	8.40	8.15	8.15	+1.875%	14	2,943	+26.380%
2025-04-30	8.15	8.15	8.00	8.00	-12.664%	8	2,948	+28.750%
2025-04-29	9.50	10.00	8.95	9.16	+7.386%	51	2,940	+12.445%
2025-04-28	7.50	8.75	7.50	8.53	+0.947%	13	2,976	+20.750%
2025-04-25	8.05	8.47	8.05	8.45	+7.643%	34	2,973	+21.893%
2025-04-24	7.74	7.95	7.74	7.85	+5.369%	32	2,979	+31.210%
2025-04-23	7.90	7.98	7.36	7.45	+7.194%	59	2,980	+38.255%
2025-04-22	6.82	7.15	6.82	6.95	+6.759%	12	2,982	+48.201%
2025-04-21	6.52	6.55	6.41	6.51	-0.611%	20	2,973	+58.218%
2025-04-17	6.45	6.55	6.45	6.55	-1.504%	10	2,948	+57.252%
2025-04-15	6.72	6.72	6.46	6.65	+4.724%	15	2,948	+54.887%
2025-04-14	6.95	6.95	6.35	6.35	+5.833%	30	2,940	+62.205%
2025-04-11	5.95	6.00	5.95	6.00	-11.111%	12	2,915	+71.667%
2025-04-10	6.61	7.95	6.19	6.75	-5.063%	18	2,911	+52.593%
2025-04-09	5.40	7.11	5.40	7.11	+36.731%	19	2,907	+44.866%
2025-04-08	6.25	6.50	5.05	5.20	-6.810%	48	2,919	+98.077%
2025-04-07	4.55	6.00	4.55	5.58	+4.299%	244	2,915	+84.588%
2025-04-04	5.65	5.70	4.93	5.35	-17.692%	142	2,903	+92.523%
2025-04-03	6.75	6.98	6.50	6.50	-17.722%	24	2,855	+58.462%
2025-04-02	7.60	7.90	7.60	7.90	+7.483%	2	2,841	+30.380%
2025-04-01	7.35	7.47	7.35	7.35	0.000%	12	2,840	+40.136%
2025-03-31	6.84	7.35	6.84	7.35	-0.676%	28	2,839	+40.136%
2025-03-28	7.40	7.53	7.40	7.40	-5.128%	68	2,841	+39.189%
2025-03-27	8.09	8.09	7.75	7.80	-10.857%	23	2,853	+32.051%
2025-03-26	8.85	8.85	8.75	8.75	-4.267%	11	2,871	+17.714%
2025-03-25	9.36	9.36	9.08	9.14	+1.556%	7	2,870	+12.691%
2025-03-24	9.00	9.00	9.00	9.00	+6.888%	2	2,865	+14.444%
2025-03-21	7.85	8.42	7.85	8.42	+0.838%	4	2,867	+22.328%
2025-03-20	8.35	8.35	8.35	8.35	-1.183%	2	2,867	+23.353%
2025-03-19	8.00	8.45	8.00	8.45	+9.032%	12	2,869	+21.893%
2025-03-14	7.75	7.75	7.75	7.75	+8.392%	6	2,874	+32.903%
2025-03-13	7.35	7.45	7.15	7.15	-4.027%	25	2,853	+44.056%
2025-03-12	7.40	7.45	7.40	7.45	+8.918%	11	2,853	+38.255%
2025-03-11	7.10	7.10	6.75	6.84	-1.583%	16	2,852	+50.585%
2025-03-10	7.60	7.60	6.70	6.95	-16.265%	72	2,852	+48.201%
2025-03-07	7.10	8.30	7.10	8.30	-0.599%	116	2,868	+24.096%
2025-03-06	8.35	8.35	8.35	8.35	-5.862%	2	2,913	+23.353%
2025-03-05	8.87	8.87	8.87	8.87	+6.867%	5	2,912	+16.122%
2025-03-04	8.40	8.41	8.00	8.30	-13.990%	202	2,912	+24.096%
2025-03-03	9.80	10.40	9.65	9.65	-1.531%	14	2,993	+6.736%
2025-02-28	9.30	9.80	9.30	9.80	-2.000%	30	2,984	+5.102%
2025-02-27	10.20	10.20	10.00	10.00	-1.961%	6	2,999	+3.000%
2025-02-26	10.20	10.20	10.20	10.20	+10.629%	2	3,003	+0.980%
2025-02-25	9.80	9.80	9.05	9.22	-6.396%	48	3,044	+11.714%
2025-02-24	9.65	9.85	9.65	9.85	-5.288%	3	3,044	+4.569%
2025-02-21	10.90	10.90	10.40	10.40	-6.977%	12	3,042	-0.962%
2025-02-20	11.50	11.50	10.98	11.18	-10.201%	27	3,037	-7.871%
2025-02-18	12.44	12.45	12.35	12.45	+11.260%	6	3,030	-17.269%
2025-02-14	11.12	11.90	11.12	11.19	+6.066%	26	3,045	-7.954%
2025-02-13	10.75	10.75	10.55	10.55	+3.941%	2	3,045	-2.370%
2025-02-12	10.42	10.42	10.15	10.15	-4.245%	4	3,045	+1.478%
2025-02-11	10.68	10.68	10.60	10.60	-2.304%	6	3,048	-2.830%
2025-02-10	10.85	10.85	10.80	10.85	+3.828%	47	3,052	-5.069%
2025-02-06	10.45	10.45	10.45	10.45	-3.864%	25	3,031	-1.435%
2025-02-05	11.25	11.25	10.86	10.87	-2.511%	33	3,006	-5.244%
2025-02-04	11.15	11.15	11.15	11.15	+5.189%	5	3,019	-7.623%
2025-02-03	10.60	10.60	10.60	10.60	-6.360%	1	3,024	-2.830%
2025-01-31	11.95	11.96	11.00	11.32	-4.068%	184	3,023	-9.011%
2025-01-30	12.00	12.00	11.80	11.80	+0.855%	41	2,987	-12.712%
2025-01-29	11.10	11.93	11.10	11.70	+2.362%	24	2,987	-11.966%
2025-01-28	11.40	11.60	11.15	11.43	-4.030%	13	2,999	-9.886%
2025-01-27	11.90	12.05	11.60	11.91	-12.103%	65	3,002	-13.518%
2025-01-24	13.87	13.87	13.55	13.55	-0.660%	12	3,050	-23.985%
2025-01-23	13.50	13.64	13.35	13.64	-0.800%	32	3,056	-24.487%
2025-01-21	12.75	13.75	12.75	13.75	+15.546%	75	3,058	-25.091%
2025-01-17	12.00	12.29	11.90	11.90	-0.418%	94	3,137	-13.445%
2025-01-16	11.35	11.95	11.35	11.95	+7.852%	27	3,137	-13.808%
2025-01-15	10.95	11.08	10.95	11.08	+6.538%	12	3,133	-7.040%
2025-01-14	10.30	10.40	10.30	10.40	+12.432%	2	3,124	-0.962%
2025-01-13	9.20	9.80	9.20	9.25	-5.322%	28	3,122	+11.351%
2025-01-10	9.80	9.91	9.50	9.77	-5.877%	54	3,135	+5.425%
2025-01-08	10.25	10.38	10.25	10.38	-1.705%	14	3,155	-0.771%
2025-01-07	10.83	10.83	10.56	10.56	-4.865%	12	3,155	-2.462%
2025-01-06	10.70	11.10	10.70	11.10	+6.731%	16	3,143	-7.207%
2025-01-03	10.25	10.43	10.05	10.40	+4.208%	42	3,153	-0.962%
2025-01-02	10.35	10.35	8.35	9.98	-11.603%	25	3,163	+3.206%
2024-12-31	11.31	11.31	11.29	11.29	-1.138%	9	3,153	-8.769%
2024-12-30	11.55	11.56	11.32	11.42	-2.142%	52	3,153	-9.807%
2024-12-27	12.20	12.20	11.67	11.67	-4.344%	8	3,197	-11.740%
2024-12-26	12.11	12.20	12.11	12.20	+9.910%	12	3,194	-15.574%
2024-12-23	11.17	11.46	11.10	11.10	-1.070%	7	3,196	-7.207%
2024-12-20	11.14	11.22	11.05	11.22	+3.889%	5	3,194	-8.200%
2024-12-19	11.41	11.41	10.73	10.80	-1.370%	20	3,195	-4.630%
2024-12-18	12.25	12.25	10.95	10.95	-11.336%	32	3,208	-5.936%
2024-12-16	12.15	12.61	12.15	12.35	+3.782%	85	3,293	-16.599%
2024-12-13	11.70	11.90	11.70	11.90	+1.277%	56	3,293	-13.445%
2024-12-12	11.75	11.75	11.75	11.75	+3.982%	4	3,301	-12.340%
2024-12-11	10.80	11.30	10.80	11.30	+0.893%	68	3,303	-8.850%
2024-12-10	11.45	11.45	11.00	11.20	-1.840%	66	3,318	-8.036%
2024-12-09	11.25	11.45	11.08	11.41	-1.638%	78	3,362	-9.728%
2024-12-06	11.23	11.80	10.20	11.60	+0.346%	172	3,384	-11.207%
2024-12-05	11.76	11.85	11.56	11.56	-1.197%	8	3,437	-10.900%
2024-12-04	12.00	12.00	11.70	11.70	+1.739%	3	3,437	-11.966%
2024-12-03	11.50	11.50	11.49	11.50	-0.433%	18	3,438	-10.435%
2024-12-02	12.02	12.02	11.55	11.55	-4.149%	74	3,434	-10.823%
2024-11-29	11.91	12.20	11.50	12.05	+3.790%	76	3,372	-14.523%
2024-11-27	11.35	11.61	11.35	11.61	+7.600%	5	3,389	-11.283%
2024-11-26	11.50	11.80	10.79	10.79	-6.174%	37	3,389	-4.541%
2024-11-25	11.69	11.69	11.30	11.50	+1.322%	26	3,407	-10.435%
2024-11-22	11.15	11.38	11.15	11.35	+2.252%	72	3,429	-9.251%
2024-11-21	10.47	11.10	9.78	11.10	+8.824%	95	3,435	-7.207%
2024-11-20	10.40	10.40	10.20	10.20	-0.488%	2	3,526	+0.980%
2024-11-19	9.45	10.25	9.45	10.25	+5.561%	26	3,527	+0.488%
2024-11-18	9.85	9.85	9.60	9.71	+5.543%	34	3,550	+6.076%
2024-11-15	9.07	9.35	9.07	9.20	-0.217%	90	3,564	+11.957%
2024-11-14	9.15	9.29	9.00	9.22	-4.456%	114	3,592	+11.714%
2024-11-13	9.91	9.91	9.50	9.65	+1.047%	75	3,580	+6.736%
2024-11-12	9.52	9.60	9.52	9.55	-2.051%	5	3,545	+7.853%
2024-11-11	9.25	10.00	9.25	9.75	+16.766%	228	3,543	+5.641%
2024-11-08	8.20	9.20	8.19	8.35	+9.580%	58	3,593	+23.353%
2024-11-07	7.75	7.80	7.60	7.62	+0.395%	39	3,591	+35.171%
2024-11-06	7.63	7.70	7.45	7.59	+5.125%	50	3,610	+35.705%
2024-11-05	7.15	7.22	7.15	7.22	+11.592%	13	3,600	+42.659%
2024-11-04	6.50	6.90	6.47	6.47	-5.547%	228	3,598	+59.196%
2024-11-01	6.90	7.00	6.80	6.85	+0.440%	28	3,600	+50.365%
2024-10-31	6.30	7.10	6.30	6.82	-5.278%	61	3,596	+51.026%
2024-10-30	7.20	7.25	7.15	7.20	+10.769%	16	3,598	+43.056%
2024-10-29	6.50	6.50	5.70	6.50	-7.143%	175	3,586	+58.462%
2024-10-28	7.00	7.10	6.85	7.00	+2.190%	234	3,516	+47.143%
2024-10-25	6.94	7.05	6.82	6.85	+0.735%	138	3,548	+50.365%
2024-10-24	6.55	7.05	6.55	6.80	+9.677%	9	3,537	+51.471%
2024-10-23	6.32	6.33	6.05	6.20	-3.125%	18	3,543	+66.129%
2024-10-22	6.38	6.43	6.30	6.40	+0.946%	8	3,547	+60.938%
2024-10-21	6.30	6.40	6.20	6.34	+6.376%	57	3,546	+62.461%
2024-10-18	5.85	6.00	5.85	5.96	+3.293%	20	3,538	+72.819%
2024-10-17	5.65	5.82	5.62	5.77	-1.368%	58	3,536	+78.510%
2024-10-16	5.85	5.90	5.85	5.85	-4.723%	5	3,542	+76.068%
2024-10-15	6.00	6.35	5.95	6.14	+2.676%	93	3,546	+67.752%
2024-10-14	5.45	6.00	5.30	5.98	+19.840%	279	3,533	+72.241%
2024-10-11	4.75	5.00	4.75	4.99	+6.170%	108	3,690	+106.413%
2024-10-10	4.78	4.78	4.65	4.70	+2.174%	31	3,736	+119.149%
2024-10-09	4.60	4.70	4.60	4.60	+3.371%	50	3,733	+123.913%
2024-10-08	4.45	4.58	4.45	4.45	-0.447%	9	3,778	+131.461%
2024-10-07	4.47	4.47	4.47	4.47	-5.297%	1	3,786	+130.425%
2024-10-04	4.20	4.72	4.05	4.72	+19.494%	122	3,787	+118.220%
2024-10-03	3.95	3.95	3.95	3.95	0.000%	2	3,834	+160.759%
2024-10-02	3.93	3.95	3.90	3.95	+2.597%	63	3,832	+160.759%
2024-10-01	4.33	4.33	3.80	3.85	-4.938%	35	3,774	+167.532%
2024-09-30	4.05	4.15	4.00	4.05	0.000%	38	3,739	+154.321%
2024-09-27	4.05	4.20	3.90	4.05	+3.846%	18	3,725	+154.321%
2024-09-26	4.00	4.00	3.85	3.90	+4.000%	63	3,721	+164.103%
2024-09-25	3.95	3.95	3.75	3.75	-5.063%	25	3,724	+174.667%
2024-09-24	4.00	4.00	3.78	3.95	-4.819%	88	3,704	+160.759%
2024-09-23	4.10	4.15	4.00	4.15	-1.659%	31	3,626	+148.193%
2024-09-20	4.25	4.25	4.19	4.22	-2.989%	34	3,601	+144.076%
2024-09-19	4.31	4.55	4.30	4.35	-13.000%	120	3,606	+136.782%
2024-09-18	4.25	5.00	4.23	5.00	+17.647%	64	3,614	+106.000%
2024-09-17	4.20	4.40	4.20	4.25	+1.190%	106	3,592	+142.353%
2024-09-16	3.90	4.50	3.89	4.20	+6.329%	83	3,596	+145.238%
2024-09-13	3.65	3.95	3.65	3.95	+5.333%	146	3,575	+160.759%
2024-09-12	3.65	3.75	3.55	3.75	+5.634%	267	3,521	+174.667%
2024-09-11	3.40	3.56	3.25	3.55	+5.970%	68	3,270	+190.141%
2024-09-10	3.35	3.35	3.10	3.35	-0.298%	463	3,310	+207.463%
2024-09-09	3.44	3.45	3.36	3.36	+0.299%	60	3,018	+206.548%
2024-09-06	3.89	3.89	3.22	3.35	-5.634%	236	2,996	+207.463%
2024-09-05	3.72	3.72	3.55	3.55	-3.270%	52	2,916	+190.141%
2024-09-04	3.95	3.95	3.65	3.67	-1.078%	132	2,897	+180.654%
2024-09-03	4.10	4.10	3.65	3.71	-7.250%	68	2,778	+177.628%
2024-08-30	4.30	4.30	4.00	4.00	-3.846%	522	2,678	+157.500%
2024-08-29	4.10	4.39	4.10	4.16	+12.432%	348	2,678	+147.596%
2024-08-28	3.75	3.75	3.65	3.70	-6.329%	144	2,580	+178.378%
2024-08-27	3.75	3.97	3.70	3.95	0.000%	34	2,671	+160.759%
2024-08-26	3.76	3.95	3.75	3.95	+6.757%	221	2,678	+160.759%
2024-08-23	3.50	3.70	3.50	3.70	+5.714%	110	2,520	+178.378%
2024-08-22	3.60	3.60	3.45	3.50	-1.408%	52	2,498	+194.286%
2024-08-21	3.60	3.60	3.40	3.55	+1.429%	43	2,456	+190.141%
2024-08-20	3.67	3.80	3.46	3.50	-5.660%	44	2,435	+194.286%
2024-08-19	3.35	3.71	3.35	3.71	+12.085%	226	2,423	+177.628%
2024-08-16	3.30	3.40	3.01	3.31	+0.303%	162	2,475	+211.178%
2024-08-15	3.08	3.30	3.08	3.30	+8.553%	140	2,421	+212.121%
2024-08-14	3.24	3.24	2.98	3.04	-0.328%	122	2,454	+238.816%
2024-08-13	3.15	3.15	3.00	3.05	+3.390%	87	2,342	+237.705%
2024-08-12	3.50	3.50	2.92	2.95	-4.839%	143	2,270	+249.153%
2024-08-09	3.20	3.29	3.05	3.10	-1.587%	78	2,133	+232.258%
2024-08-08	3.00	3.17	3.00	3.15	+8.997%	54	2,100	+226.984%
2024-08-07	3.20	3.20	2.89	2.89	-4.305%	170	2,051	+256.401%
2024-08-06	3.00	3.10	2.97	3.02	-2.581%	181	1,894	+241.060%
2024-08-05	2.66	3.30	2.65	3.10	-4.321%	463	1,798	+232.258%
2024-08-02	3.44	3.45	3.08	3.24	-8.732%	403	1,477	+217.901%
2024-08-01	3.95	3.98	3.40	3.55	-12.346%	133	1,288	+190.141%
2024-07-31	3.90	4.10	3.70	4.05	+6.579%	21	1,185	+154.321%
2024-07-30	3.96	4.20	3.50	3.80	+2.703%	216	1,176	+171.053%
2024-07-29	3.85	3.90	3.70	3.70	-2.632%	42	1,044	+178.378%
2024-07-26	3.80	3.80	3.65	3.80	+2.703%	31	1,024	+171.053%
2024-07-25	3.50	3.75	3.50	3.70	+2.778%	65	1,015	+178.378%
2024-07-24	3.75	3.75	3.60	3.60	-7.692%	14	958	+186.111%
2024-07-23	3.85	3.90	3.85	3.90	+4.000%	28	957	+164.103%
2024-07-22	3.94	4.30	3.75	3.75	-3.846%	16	955	+174.667%
2024-07-19	3.90	4.00	3.70	3.90	0.000%	36	953	+164.103%
2024-07-18	4.23	4.23	3.90	3.90	-6.699%	153	945	+164.103%
2024-07-17	4.20	4.20	3.85	4.18	+1.211%	104	921	+146.411%
2024-07-16	3.82	4.15	3.78	4.13	+11.622%	202	919	+149.395%
2024-07-15	3.60	3.80	3.50	3.70	+7.246%	46	949	+178.378%
2024-07-12	3.50	3.50	3.30	3.45	+6.811%	132	927	+198.551%
2024-07-11	3.43	3.43	3.18	3.23	+4.870%	173	854	+218.885%
2024-07-10	3.00	3.15	2.91	3.08	+5.479%	220	726	+234.416%
2024-07-09	2.95	2.95	2.79	2.92	-1.017%	334	597	+252.740%
2024-07-08	3.15	3.15	2.94	2.95	-2.640%	118	289	+249.153%
2024-07-05	3.00	3.06	3.00	3.03	-2.258%	244	231	+239.934%
2024-07-03	3.10	3.10	3.10	3.10	+3.333%	27	84	+232.258%
2024-07-02	2.95	3.07	2.93	3.00	0.000%	85	84	+243.333%

.dark-mode .lh4QBv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lh4QBv{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260618C5SOFI Jun 18 2026 5.00 Call (SOFI260618C00005000)option OPRA

SOFI20260618C5
SOFI Jun 18 2026 5.00 Call (SOFI260618C00005000)
option OPRA