Dark

SOFI20280121C10
SOFI Jan 21 2028 10.00 Call (SOFI280121C00010000)
option OPRA

EOD

Sep 10, 2026

8.93-1.326%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.9500	9.0200	8.9300	8.9300	-1.326%	13	4,742	0.000%
2026-09-09	9.4500	9.5000	9.0000	9.0500	-7.369%	52	4,736	-1.326%
2026-09-08	9.8000	9.9000	9.5500	9.7700	-0.812%	12	4,690	-8.598%
2026-09-04	9.7500	9.8700	9.7000	9.8500	-2.668%	14	4,668	-9.340%
2026-09-03	9.6500	10.2500	9.6500	10.1200	+6.864%	22	4,668	-11.759%
2026-09-02	8.8500	9.5000	8.8100	9.4700	+8.229%	38	4,680	-5.702%
2026-09-01	9.3100	9.3100	8.7500	8.7500	-7.895%	64	4,699	+2.057%
2026-08-31	9.5000	9.6100	9.3900	9.5000	-3.061%	88	4,646	-6.000%
2026-08-28	10.5500	10.5500	9.8000	9.8000	-9.677%	41	4,558	-8.878%
2026-08-27	10.2000	10.9100	10.2000	10.8500	+4.629%	46	4,544	-17.696%
2026-08-26	10.6200	10.8500	10.3300	10.3700	-0.955%	94	4,535	-13.886%
2026-08-25	10.0000	10.5500	10.0000	10.4700	+4.700%	60	4,514	-14.709%
2026-08-24	10.4000	10.4000	9.9500	10.0000	-3.846%	128	4,470	-10.700%
2026-08-21	9.8800	10.7000	9.8800	10.4000	+8.333%	162	4,356	-14.135%
2026-08-20	10.5000	10.5000	9.5000	9.6000	-5.138%	60	4,331	-6.979%
2026-08-19	9.7000	10.1200	9.7000	10.1200	+7.660%	10	4,275	-11.759%
2026-08-18	9.7600	9.7600	9.4000	9.4000	-5.433%	47	4,280	-5.000%
2026-08-17	10.2800	10.5500	9.9300	9.9400	-1.584%	40	4,255	-10.161%
2026-08-14	10.0500	10.1500	10.0000	10.1000	+5.208%	103	4,228	-11.584%
2026-08-13	9.9000	10.0800	9.6000	9.6000	-1.031%	72	4,254	-6.979%
2026-08-12	9.9000	9.9000	9.5500	9.7000	-2.020%	29	4,272	-7.938%
2026-08-11	9.9500	10.1500	9.9000	9.9000	0.000%	3	4,254	-9.798%
2026-08-10	9.9000	10.0500	9.8000	9.9000	-1.394%	66	4,253	-9.798%
2026-08-07	10.1200	10.1500	9.9500	10.0400	+1.826%	41	4,227	-11.056%
2026-08-06	10.2000	10.2500	9.8600	9.8600	-2.857%	56	4,199	-9.432%
2026-08-05	10.2500	10.6000	10.1500	10.1500	-2.404%	137	4,172	-12.020%
2026-08-04	10.0400	10.4400	9.9500	10.4000	+5.263%	1,139	4,275	-14.135%
2026-08-03	9.0000	9.9000	8.9600	9.8800	+17.619%	128	5,194	-9.615%
2026-07-31	8.2300	8.5000	8.2300	8.4000	-2.326%	1,099	5,302	+6.310%
2026-07-30	7.7000	8.6000	7.7000	8.6000	+13.456%	29	4,347	+3.837%
2026-07-29	8.1000	8.1000	7.3000	7.5800	-16.703%	391	4,350	+17.810%
2026-07-28	8.7500	9.1000	8.5000	9.1000	+1.111%	60	4,003	-1.868%
2026-07-27	9.2500	9.6000	9.0000	9.0000	+3.448%	25	3,974	-0.778%
2026-07-24	8.8100	8.9500	8.7000	8.7000	-2.247%	14	3,988	+2.644%
2026-07-23	8.7500	9.1000	8.7500	8.9000	-5.319%	59	3,983	+0.337%
2026-07-22	9.5000	9.5300	9.4000	9.4000	-2.083%	19	3,998	-5.000%
2026-07-21	9.4000	9.6000	9.4000	9.6000	+3.115%	28	3,983	-6.979%
2026-07-20	9.4500	9.4500	9.3000	9.3100	-2.513%	35	3,972	-4.082%
2026-07-17	9.0000	9.6000	8.8500	9.5500	-0.417%	26	3,965	-6.492%
2026-07-16	10.0000	10.0000	9.4500	9.5900	-4.577%	115	3,966	-6.882%
2026-07-15	11.0000	11.0000	10.0100	10.0500	-6.425%	136	3,966	-11.144%
2026-07-14	10.6000	11.0000	10.6000	10.7400	+4.780%	8	3,889	-16.853%
2026-07-13	11.0000	11.4000	10.2500	10.2500	-5.530%	65	3,886	-12.878%
2026-07-10	11.1000	11.6000	10.8500	10.8500	+1.402%	322	3,878	-17.696%
2026-07-09	10.1000	10.7000	10.1000	10.7000	+8.629%	22	4,155	-16.542%
2026-07-08	9.6000	9.8500	9.5000	9.8500	-1.500%	115	4,164	-9.340%
2026-07-07	10.6500	10.6500	10.0000	10.0000	-6.977%	19	4,167	-10.700%
2026-07-06	10.5000	11.1200	10.5000	10.7500	+4.878%	110	4,162	-16.930%
2026-07-02	11.0000	11.2500	10.1500	10.2500	-3.211%	68	4,163	-12.878%
2026-07-01	10.5500	10.9700	9.9500	10.5900	+4.851%	1,307	4,163	-15.675%
2026-06-30	10.3000	10.5500	10.1000	10.1000	-1.751%	312	4,174	-11.584%
2026-06-29	10.4000	10.4300	9.9000	10.2800	+2.800%	80	3,905	-13.132%
2026-06-26	9.5000	10.2000	9.4000	10.0000	+3.093%	69	3,883	-10.700%
2026-06-25	9.6000	9.7800	9.2500	9.7000	-2.513%	42	3,836	-7.938%
2026-06-24	9.9500	10.5500	9.9500	9.9500	+3.002%	282	3,838	-10.251%
2026-06-23	9.3000	10.0000	9.3000	9.6600	+2.766%	278	4,098	-7.557%
2026-06-22	9.8000	10.2400	9.4000	9.4000	-6.653%	106	3,867	-5.000%
2026-06-18	9.7000	10.2400	9.7000	10.0700	+1.717%	53	3,828	-11.321%
2026-06-17	10.6200	10.8500	9.9000	9.9000	-1.000%	75	3,828	-9.798%
2026-06-16	9.5500	10.4000	9.5500	10.0000	+2.041%	80	3,828	-10.700%
2026-06-15	9.6000	9.8000	9.4000	9.8000	+8.287%	142	3,725	-8.878%
2026-06-12	9.3500	9.3500	9.0500	9.0500	-0.549%	7	3,725	-1.326%
2026-06-11	8.5000	9.1000	8.3500	9.1000	+6.557%	61	3,725	-1.868%
2026-06-10	8.8000	9.1100	8.5000	8.5400	-5.006%	45	3,695	+4.567%
2026-06-09	9.3000	9.5000	8.3500	8.9900	-0.111%	131	3,672	-0.667%
2026-06-08	8.9200	9.2000	8.8400	9.0000	+3.211%	48	3,740	-0.778%
2026-06-05	9.6500	9.6500	8.3700	8.7200	-8.882%	1,477	3,744	+2.408%
2026-06-04	9.2000	9.7000	9.1000	9.5700	+4.022%	33	3,585	-6.688%
2026-06-03	9.8700	9.9900	9.0500	9.2000	-8.000%	172	3,570	-2.935%
2026-06-02	10.5000	10.5000	10.0000	10.0000	-7.919%	84	3,470	-10.700%
2026-06-01	10.5000	11.0000	10.0500	10.8600	+3.429%	127	3,414	-17.772%
2026-05-29	10.3000	10.8000	10.1000	10.5000	+11.111%	168	3,373	-14.952%
2026-05-28	8.7000	9.5000	8.4900	9.4500	+8.871%	240	3,435	-5.503%
2026-05-27	8.6500	9.1000	8.6500	8.6800	+1.520%	101	3,328	+2.880%
2026-05-26	8.7900	9.2000	8.3900	8.5500	+5.296%	195	3,244	+4.444%
2026-05-22	8.3500	8.3500	8.0000	8.1200	-2.169%	42	3,158	+9.975%
2026-05-21	8.1000	8.3000	8.0000	8.3000	+0.606%	52	3,149	+7.590%
2026-05-20	7.8000	8.2500	7.8000	8.2500	+4.828%	22	3,149	+8.242%
2026-05-19	8.4000	8.4000	7.6000	7.8700	-1.625%	110	3,119	+13.469%
2026-05-18	8.1400	8.5700	8.0000	8.0000	-3.030%	88	3,119	+11.625%
2026-05-15	8.3500	8.6000	8.1200	8.2500	-3.169%	46	3,119	+8.242%
2026-05-14	8.1000	8.6500	7.9000	8.5200	+7.170%	101	2,944	+4.812%
2026-05-13	8.2000	8.2500	7.9000	7.9500	-6.471%	326	2,903	+12.327%
2026-05-12	8.7500	8.7600	8.2500	8.5000	-2.857%	203	2,903	+5.059%
2026-05-11	8.5000	8.8000	8.4500	8.7500	+4.790%	40	2,903	+2.057%
2026-05-08	8.6000	8.6000	8.1400	8.3500	-1.765%	114	2,658	+6.946%
2026-05-07	8.8900	8.8900	8.5000	8.5000	-3.409%	12	2,555	+5.059%
2026-05-06	8.6500	9.0000	8.5000	8.8000	+2.924%	158	2,546	+1.477%
2026-05-05	8.6000	8.8000	8.5500	8.5500	-2.286%	43	2,503	+4.444%
2026-05-04	9.0000	9.1400	8.7500	8.7500	-2.235%	66	2,464	+2.057%
2026-05-01	8.7500	9.2000	8.5000	8.9500	+2.286%	551	2,618	-0.223%
2026-04-30	8.4300	8.9000	8.3000	8.7500	+6.707%	311	2,618	+2.057%
2026-04-29	9.3000	9.5000	8.2000	8.2000	-24.632%	912	2,415	+8.902%
2026-04-28	10.9000	11.1200	10.7500	10.8800	-1.982%	170	1,887	-17.923%
2026-04-27	11.6000	11.6000	11.1000	11.1000	+1.370%	68	1,761	-19.550%
2026-04-24	11.5000	11.5000	10.6000	10.9500	+2.817%	24	1,724	-18.447%
2026-04-23	11.0100	11.1500	9.6000	10.6500	-5.333%	51	1,709	-16.150%
2026-04-22	11.7500	11.7500	11.2500	11.2500	+0.446%	6	1,709	-20.622%
2026-04-21	11.7500	11.7500	11.2000	11.2000	-4.681%	13	1,710	-20.268%
2026-04-20	11.9500	11.9500	11.4200	11.7500	0.000%	89	1,710	-24.000%
2026-04-17	12.0300	12.3500	11.7500	11.7500	+4.444%	63	1,777	-24.000%
2026-04-16	11.2100	11.6100	11.0500	11.2500	+0.446%	129	1,783	-20.622%
2026-04-15	10.8500	11.2000	10.7000	11.2000	+8.213%	242	1,692	-20.268%
2026-04-14	10.2000	11.6500	10.1500	10.3500	+8.947%	68	1,532	-13.720%
2026-04-13	9.2700	9.5000	9.2400	9.5000	+6.742%	26	1,544	-6.000%
2026-04-10	9.1000	9.1000	8.8500	8.9000	-0.559%	23	1,534	+0.337%
2026-04-09	9.1000	9.2500	8.7500	8.9500	-4.278%	26	1,512	-0.223%
2026-04-08	9.5800	9.5800	9.2500	9.3500	+4.120%	6	1,488	-4.492%
2026-04-07	9.0000	9.1500	8.7000	8.9800	+0.335%	15	1,485	-0.557%
2026-04-06	8.7500	9.1000	8.7500	8.9500	+3.111%	30	1,481	-0.223%
2026-04-02	8.1500	8.9000	7.9500	8.6800	+1.998%	13	1,444	+2.880%
2026-04-01	8.7500	8.8000	8.5000	8.5100	-2.743%	50	1,444	+4.935%
2026-03-31	8.4500	9.0000	8.3500	8.7500	+8.158%	36	1,395	+2.057%
2026-03-30	8.4000	8.4000	8.0000	8.0900	-2.295%	31	1,361	+10.383%
2026-03-27	8.5000	8.6000	8.2000	8.2800	-11.444%	59	1,353	+7.850%
2026-03-26	9.0300	9.5000	8.7000	9.3500	0.000%	56	1,317	-4.492%
2026-03-25	9.9000	9.9000	9.2900	9.3500	-3.109%	35	1,279	-4.492%
2026-03-24	9.5700	9.7500	9.3000	9.6500	-2.525%	43	1,262	-7.461%
2026-03-23	9.9100	10.0000	9.8000	9.9000	+1.020%	136	1,221	-9.798%
2026-03-20	9.7000	10.0500	9.5300	9.8000	-0.709%	70	1,090	-8.878%
2026-03-19	9.5500	9.9900	9.5000	9.8700	-1.300%	43	1,025	-9.524%
2026-03-18	10.2000	10.4800	10.0000	10.0000	0.000%	32	1,027	-10.700%
2026-03-17	10.8000	10.8000	9.3600	10.0000	-3.754%	45	995	-10.700%
2026-03-16	10.6800	10.7100	10.3000	10.3900	-0.288%	99	973	-14.052%
2026-03-13	10.5300	10.8200	10.2000	10.4200	-0.573%	12	891	-14.299%
2026-03-12	10.7500	10.7500	10.4500	10.4800	-6.429%	71	887	-14.790%
2026-03-11	11.4500	11.4500	11.0300	11.2000	+0.901%	11	839	-20.268%
2026-03-10	10.7500	11.1800	10.7500	11.1000	-1.770%	18	838	-19.550%
2026-03-09	10.9700	11.3000	10.7000	11.3000	-1.739%	60	823	-20.973%
2026-03-06	11.0000	11.7000	11.0000	11.5000	+0.087%	117	771	-22.348%
2026-03-05	11.8000	11.9000	11.4900	11.4900	+0.349%	37	655	-22.280%
2026-03-04	11.7500	11.7500	11.3500	11.4500	+0.527%	18	671	-22.009%
2026-03-03	10.9000	11.6000	10.4000	11.3900	+6.151%	53	659	-21.598%
2026-03-02	10.1000	11.0000	10.0000	10.7300	+4.175%	82	614	-16.775%
2026-02-27	10.5000	10.6300	10.1500	10.3000	-12.860%	176	532	-13.301%
2026-02-26	11.7200	11.8200	11.7200	11.8200	-1.088%	4	356	-24.450%
2026-02-25	11.9000	12.1000	11.7400	11.9500	+7.561%	39	322	-25.272%
2026-02-24	11.0400	11.2500	11.0000	11.1100	+2.870%	57	322	-19.622%
2026-02-23	10.9400	11.0000	10.4800	10.8000	-5.263%	30	265	-17.315%
2026-02-20	11.3000	11.5200	11.1500	11.4000	-2.979%	52	244	-21.667%
2026-02-19	11.8000	11.8700	11.4500	11.7500	-3.292%	48	213	-24.000%
2026-02-18	12.4500	12.4500	12.1500	12.1500	-0.816%	5	200	-26.502%
2026-02-17	11.7500	12.2500	11.7500	12.2500	+2.083%	39	195	-27.102%
2026-02-13	11.8000	12.2000	11.8000	12.0000	+2.128%	10	155	-25.583%
2026-02-12	12.7200	12.7200	11.5700	11.7500	-7.843%	59	155	-24.000%
2026-02-11	13.4000	13.4500	12.5500	12.7500	-4.494%	21	101	-29.961%
2026-02-10	13.4000	14.0000	13.3500	13.3500	-1.476%	3	82	-33.109%
2026-02-09	13.5000	14.0000	13.3500	13.5500	+3.593%	64	79	-34.096%
2026-02-06	12.5600	13.0800	12.5600	13.0800	0.000%	15	0	-31.728%

.dark-mode .jV7QyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jV7QyY{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C10SOFI Jan 21 2028 10.00 Call (SOFI280121C00010000)option OPRA

SOFI20280121C10
SOFI Jan 21 2028 10.00 Call (SOFI280121C00010000)
option OPRA