Dark

SOFI20260821C28
SOFI Aug 21 2026 28.00 Call (SOFI260821C00028000)
option OPRA

EOD

Jul 9, 2026

0.11000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1300	0.1500	0.1000	0.1100	0.000%	50	2,448	0.000%
2026-07-08	0.1200	0.1200	0.1000	0.1100	-8.333%	8	2,439	0.000%
2026-07-07	0.1500	0.1500	0.1200	0.1200	-25.000%	555	2,444	-8.333%
2026-07-06	0.1500	0.2000	0.1500	0.1600	+6.667%	62	2,031	-31.250%
2026-07-02	0.1500	0.1900	0.1400	0.1500	-6.250%	34	1,996	-26.667%
2026-07-01	0.1300	0.1700	0.1300	0.1600	+6.667%	102	1,996	-31.250%
2026-06-30	0.1600	0.1600	0.1300	0.1500	-11.765%	93	1,989	-26.667%
2026-06-29	0.1800	0.1800	0.1200	0.1700	+13.333%	172	1,970	-35.294%
2026-06-26	0.1300	0.2000	0.1300	0.1500	+15.385%	256	1,918	-26.667%
2026-06-25	0.1700	0.1700	0.1200	0.1300	-18.750%	9	1,784	-15.385%
2026-06-24	0.2000	0.2300	0.1600	0.1600	+14.286%	130	1,787	-31.250%
2026-06-23	0.1500	0.1500	0.1300	0.1400	0.000%	14	1,768	-21.429%
2026-06-22	0.1600	0.1600	0.1400	0.1400	-33.333%	260	1,756	-21.429%
2026-06-18	0.1800	0.2100	0.1800	0.2100	-8.696%	36	1,608	-47.619%
2026-06-17	0.2300	0.2700	0.2300	0.2300	+9.524%	144	1,608	-52.174%
2026-06-16	0.1800	0.2200	0.1500	0.2100	+31.250%	128	1,608	-47.619%
2026-06-15	0.1500	0.1900	0.1500	0.1600	+6.667%	53	1,548	-31.250%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,548	-26.667%
2026-06-11	0.1500	0.1600	0.1400	0.1600	+6.667%	13	1,548	-31.250%
2026-06-10	0.2100	0.2100	0.1500	0.1500	-16.667%	72	1,551	-26.667%
2026-06-09	0.2200	0.2200	0.1500	0.1800	-5.263%	51	1,533	-38.889%
2026-06-08	0.2000	0.2000	0.1900	0.1900	+5.556%	24	1,535	-42.105%
2026-06-05	0.2700	0.2700	0.1700	0.1800	-33.333%	32	1,529	-38.889%
2026-06-04	0.2600	0.2900	0.2600	0.2700	+8.000%	59	1,518	-59.259%
2026-06-03	0.2400	0.2500	0.2400	0.2500	-28.571%	32	1,468	-56.000%
2026-06-02	0.3800	0.3900	0.3500	0.3500	-25.532%	8	1,496	-68.571%
2026-06-01	0.3900	0.5000	0.3400	0.4700	+23.684%	131	1,502	-76.596%
2026-05-29	0.2700	0.4800	0.2700	0.3800	+46.154%	206	1,428	-71.053%
2026-05-28	0.2100	0.2600	0.2100	0.2600	+23.810%	131	1,391	-57.692%
2026-05-27	0.2000	0.2500	0.1800	0.2100	+5.000%	74	1,342	-47.619%
2026-05-26	0.2100	0.2100	0.1900	0.2000	+17.647%	31	1,293	-45.000%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,267	-35.294%
2026-05-21	0.1300	0.1800	0.1300	0.1800	-10.000%	8	1,268	-38.889%
2026-05-20	0.1700	0.2300	0.1700	0.2000	0.000%	36	1,268	-45.000%
2026-05-19	0.1900	0.2500	0.1900	0.2000	+11.111%	9	1,258	-45.000%
2026-05-18	0.1800	0.2500	0.1500	0.1800	-5.263%	82	1,258	-38.889%
2026-05-15	0.1700	0.2300	0.1700	0.1900	-13.636%	28	1,258	-42.105%
2026-05-14	0.2100	0.2200	0.2100	0.2200	+10.000%	11	1,224	-50.000%
2026-05-13	0.2000	0.2200	0.2000	0.2000	-9.091%	168	1,225	-45.000%
2026-05-12	0.2300	0.2300	0.2100	0.2200	-12.000%	9	1,225	-50.000%
2026-05-11	0.2400	0.2600	0.2100	0.2500	+25.000%	190	1,225	-56.000%
2026-05-08	0.2100	0.2200	0.1800	0.2000	-9.091%	52	1,113	-45.000%
2026-05-07	0.2500	0.2500	0.2100	0.2200	+10.000%	56	1,117	-50.000%
2026-05-06	0.2600	0.2600	0.2000	0.2000	-9.091%	2	1,114	-45.000%
2026-05-05	0.2600	0.2600	0.2100	0.2200	-15.385%	8	1,115	-50.000%
2026-05-04	0.2700	0.2700	0.2500	0.2600	-10.345%	16	1,110	-57.692%
2026-05-01	0.2400	0.3000	0.2400	0.2900	+16.000%	24	1,097	-62.069%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-7.407%	9	1,097	-56.000%
2026-04-29	0.3000	0.3300	0.2700	0.2700	-58.462%	366	1,088	-59.259%
2026-04-28	0.6100	0.6500	0.6000	0.6500	-2.985%	39	1,302	-83.077%
2026-04-27	0.6400	0.6700	0.6400	0.6700	+15.517%	8	1,275	-83.582%
2026-04-24	0.5600	0.5800	0.5600	0.5800	-3.333%	53	1,269	-81.034%
2026-04-23	0.6100	0.6500	0.5400	0.6000	-9.091%	128	1,244	-81.667%
2026-04-22	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,205	-83.333%
2026-04-21	0.8100	0.8100	0.7200	0.7200	-12.195%	66	1,211	-84.722%
2026-04-20	0.8000	0.8200	0.7300	0.8200	-1.205%	318	1,211	-86.585%
2026-04-17	0.9200	0.9800	0.7900	0.8300	+9.211%	108	961	-86.747%
2026-04-16	0.7700	0.7900	0.7500	0.7600	+10.145%	61	977	-85.526%
2026-04-15	0.6200	0.7000	0.5700	0.6900	+43.750%	88	920	-84.058%
2026-04-14	0.4600	0.5100	0.4600	0.4800	+29.730%	30	898	-77.083%
2026-04-13	0.3100	0.3700	0.3100	0.3700	+19.355%	21	892	-70.270%
2026-04-10	0.3300	0.3300	0.2900	0.3100	-3.125%	5	871	-64.516%
2026-04-09	0.3000	0.3200	0.2800	0.3200	+3.226%	12	870	-65.625%
2026-04-08	0.3100	0.3200	0.3100	0.3100	-3.125%	53	869	-64.516%
2026-04-07	0.3200	0.3200	0.3200	0.3200	+3.226%	3	817	-65.625%
2026-04-06	0.3000	0.3100	0.3000	0.3100	+10.714%	32	817	-64.516%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-3.448%	10	781	-60.714%
2026-04-01	0.3000	0.3100	0.2900	0.2900	-14.706%	28	781	-62.069%
2026-03-31	0.3200	0.3400	0.3100	0.3400	+17.241%	7	756	-67.647%
2026-03-30	0.3500	0.3500	0.2900	0.2900	-17.143%	16	754	-62.069%
2026-03-27	0.3200	0.3500	0.3200	0.3500	-7.895%	15	747	-68.571%
2026-03-26	0.4000	0.4200	0.3800	0.3800	-13.636%	63	742	-71.053%
2026-03-25	0.5100	0.5100	0.4400	0.4400	-12.000%	47	739	-75.000%
2026-03-24	0.5400	0.5400	0.4800	0.5000	0.000%	7	752	-78.000%
2026-03-23	0.5000	0.5500	0.5000	0.5000	-5.660%	126	754	-78.000%
2026-03-20	0.5200	0.6100	0.5200	0.5300	+1.923%	87	623	-79.245%
2026-03-19	0.5500	0.5700	0.5100	0.5200	-14.754%	36	634	-78.846%
2026-03-18	0.6700	0.7000	0.6100	0.6100	-8.955%	60	598	-81.967%
2026-03-17	0.6900	0.6900	0.5000	0.6700	-4.286%	9	623	-83.582%
2026-03-16	0.6900	0.7600	0.6700	0.7000	-4.110%	157	624	-84.286%
2026-03-13	0.8100	0.8300	0.7300	0.7300	-16.092%	24	577	-84.932%
2026-03-12	0.8900	0.8900	0.8700	0.8700	-3.333%	2	564	-87.356%
2026-03-11	0.9000	0.9000	0.8400	0.9000	-4.255%	7	565	-87.778%
2026-03-10	1.0400	1.0400	0.8900	0.9400	-4.082%	71	563	-88.298%
2026-03-09	1.0600	1.0600	0.9200	0.9800	-12.500%	8	549	-88.776%
2026-03-06	1.0800	1.1200	1.0800	1.1200	+3.704%	5	547	-90.179%
2026-03-05	1.1800	1.1800	1.0800	1.0800	-0.917%	4	547	-89.815%
2026-03-04	1.0700	1.0900	1.0600	1.0900	+6.863%	6	543	-89.908%
2026-03-03	0.9700	1.0200	0.9000	1.0200	+18.605%	25	541	-89.216%
2026-03-02	0.9100	0.9100	0.8600	0.8600	-1.149%	13	524	-87.209%
2026-02-27	0.8900	0.8900	0.8700	0.8700	-26.891%	2	525	-87.356%
2026-02-26	1.2000	1.2500	1.1900	1.1900	-7.031%	16	526	-90.756%
2026-02-25	1.2200	1.2800	1.1800	1.2800	+19.626%	8	503	-91.406%
2026-02-24	1.0100	1.1000	1.0100	1.0700	+3.883%	9	503	-89.720%
2026-02-23	1.0500	1.0500	0.9500	1.0300	-8.850%	11	502	-89.320%
2026-02-20	1.1700	1.2300	1.0800	1.1300	-0.877%	59	499	-90.265%
2026-02-19	1.3400	1.3400	1.1400	1.1400	-18.571%	4	496	-90.351%
2026-02-18	1.4100	1.4500	1.4000	1.4000	-2.778%	11	495	-92.143%
2026-02-17	1.2900	1.4400	1.2900	1.4400	-2.041%	10	485	-92.361%
2026-02-13	1.4000	1.4700	1.4000	1.4700	+13.077%	24	479	-92.517%
2026-02-12	1.6400	1.7000	1.3000	1.3000	-24.855%	29	479	-91.538%
2026-02-11	1.6600	1.7300	1.6600	1.7300	-13.065%	14	478	-93.642%
2026-02-10	2.0200	2.0400	1.9900	1.9900	+1.015%	4	475	-94.472%
2026-02-09	2.0400	2.0500	1.9700	1.9700	+7.065%	6	474	-94.416%
2026-02-06	1.7500	1.9600	1.7500	1.8400	+19.481%	222	472	-94.022%
2026-02-05	1.6500	1.6500	1.4600	1.5400	-12.000%	90	455	-92.857%
2026-02-04	2.1400	2.1400	1.7500	1.7500	-14.634%	67	458	-93.714%
2026-02-03	2.4700	2.4700	1.9700	2.0500	-10.870%	42	423	-94.634%
2026-02-02	2.4700	2.4700	2.2600	2.3000	-8.367%	55	414	-95.217%
2026-01-30	3.1800	3.1800	2.5000	2.5100	-27.246%	54	387	-95.618%
2026-01-29	3.5500	3.5500	3.4500	3.4500	-6.504%	26	376	-96.812%
2026-01-28	3.9700	4.1000	3.6300	3.6900	-6.582%	239	390	-97.019%
2026-01-27	4.1500	4.1500	3.9500	3.9500	-7.494%	14	332	-97.215%
2026-01-26	4.4100	4.4100	4.2700	4.2700	-0.698%	11	322	-97.424%
2026-01-23	4.3000	4.3000	4.3000	4.3000	-1.826%	2	317	-97.442%
2026-01-22	4.3800	4.3800	4.3800	4.3800	+9.500%	53	317	-97.489%
2026-01-21	4.3000	4.3000	3.9000	4.0000	-23.077%	3	264	-97.250%
2026-01-15	5.0300	5.2000	5.0000	5.2000	+10.638%	84	264	-97.885%
2026-01-14	4.9000	4.9000	4.7000	4.7000	-4.082%	11	181	-97.660%
2026-01-12	5.2100	5.2100	4.9000	4.9000	-10.909%	34	170	-97.755%
2026-01-09	5.6000	6.0000	5.5000	5.5000	+0.917%	50	138	-98.000%
2026-01-07	5.3500	5.4500	5.0000	5.4500	+1.869%	14	137	-97.982%
2026-01-06	6.1000	6.1000	4.8300	5.3500	-12.151%	117	131	-97.944%
2026-01-05	6.0900	6.0900	6.0900	6.0900	+10.727%	10	4	-98.194%
2026-01-02	5.1500	5.5000	5.1500	5.5000	0.000%	4	4	-98.000%

.dark-mode .zqPJP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqPJP4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C28SOFI Aug 21 2026 28.00 Call (SOFI260821C00028000)option OPRA

SOFI20260821C28
SOFI Aug 21 2026 28.00 Call (SOFI260821C00028000)
option OPRA