Dark

SOFI20280121C15
SOFI Jan 21 2028 15.00 Call (SOFI280121C00015000)
option OPRA

EOD

Jul 9, 2026

8.00+9.589%(+0.70)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.3500	8.0000	7.3500	8.0000	+9.589%	223	26,871	0.000%
2026-07-08	7.1500	7.3000	6.8500	7.3000	-1.218%	320	26,930	+9.589%
2026-07-07	8.0000	8.0000	7.3500	7.3900	-8.878%	204	26,800	+8.254%
2026-07-06	8.0000	8.4500	7.9500	8.1100	+4.780%	895	26,720	-1.356%
2026-07-02	8.1500	8.5000	7.4700	7.7400	-2.642%	266	26,865	+3.359%
2026-07-01	7.9000	8.2100	7.7500	7.9500	+3.247%	218	26,865	+0.629%
2026-06-30	7.8400	7.8500	7.4400	7.7000	-1.282%	393	26,986	+3.896%
2026-06-29	7.7500	7.8000	7.3500	7.8000	+2.767%	270	26,955	+2.564%
2026-06-26	7.0000	7.6000	7.0000	7.5900	+6.154%	384	26,977	+5.402%
2026-06-25	7.0000	7.3500	6.7900	7.1500	-1.379%	230	26,969	+11.888%
2026-06-24	7.6000	8.1000	7.1000	7.2500	+1.399%	744	26,979	+10.345%
2026-06-23	6.8000	7.4100	6.8000	7.1500	+1.707%	354	27,305	+11.888%
2026-06-22	7.4500	7.7500	7.0300	7.0300	-7.500%	482	27,578	+13.798%
2026-06-18	7.5300	7.7500	7.1500	7.6000	+3.401%	1,482	29,444	+5.263%
2026-06-17	7.7300	8.3000	7.2000	7.3500	-2.000%	2,046	29,444	+8.844%
2026-06-16	7.1500	7.7400	7.1500	7.5000	+4.167%	431	29,444	+6.667%
2026-06-15	7.1900	7.2500	7.0000	7.2000	+7.946%	919	29,874	+11.111%
2026-06-12	6.8800	6.8800	6.5000	6.6700	-0.448%	536	29,874	+19.940%
2026-06-11	6.0500	6.7400	6.0500	6.7000	+8.065%	398	29,874	+19.403%
2026-06-10	6.5300	6.8000	6.1700	6.2000	-7.463%	1,411	29,632	+29.032%
2026-06-09	6.6500	7.1000	6.0000	6.7000	+0.299%	961	28,456	+19.403%
2026-06-08	6.4500	6.8200	6.3100	6.6800	+4.538%	385	28,064	+19.760%
2026-06-05	6.9500	7.0200	6.0500	6.3900	-10.629%	1,628	28,072	+25.196%
2026-06-04	6.7500	7.2000	6.7000	7.1500	+5.147%	1,212	26,860	+11.888%
2026-06-03	7.4000	7.4500	6.7000	6.8000	-10.526%	1,623	25,986	+17.647%
2026-06-02	7.9000	8.0000	7.3500	7.6000	-8.982%	2,790	25,231	+5.263%
2026-06-01	7.9000	8.4500	7.5000	8.3500	+3.727%	4,671	22,863	-4.192%
2026-05-29	7.7000	8.2000	7.5000	8.0500	+15.000%	1,391	21,294	-0.621%
2026-05-28	6.2500	7.1000	6.1500	7.0000	+10.236%	861	21,251	+14.286%
2026-05-27	6.3000	6.7500	6.2400	6.3500	+2.254%	1,105	21,276	+25.984%
2026-05-26	6.4000	6.8500	6.0500	6.2100	+6.154%	2,561	20,694	+28.824%
2026-05-22	6.1000	6.1500	5.6800	5.8500	-1.681%	421	18,654	+36.752%
2026-05-21	5.8300	6.0500	5.7200	5.9500	-0.335%	281	18,571	+34.454%
2026-05-20	5.7500	6.0000	5.4800	5.9700	+5.664%	581	18,571	+34.003%
2026-05-19	5.7000	5.7500	5.4000	5.6500	-3.584%	867	18,021	+41.593%
2026-05-18	5.9000	6.4000	5.7000	5.8600	-1.180%	416	18,021	+36.519%
2026-05-15	6.0000	6.1000	5.8000	5.9300	-3.577%	310	18,021	+34.907%
2026-05-14	5.7200	6.2000	5.6500	6.1500	+8.850%	642	16,950	+30.081%
2026-05-13	5.9000	6.0000	5.6400	5.6500	-7.377%	2,081	16,735	+41.593%
2026-05-12	6.2500	6.3500	5.8500	6.1000	-3.937%	1,171	16,735	+31.148%
2026-05-11	5.9900	6.4500	5.9500	6.3500	+7.264%	1,022	16,735	+25.984%
2026-05-08	6.1500	6.1500	5.7600	5.9200	-3.740%	1,331	17,149	+35.135%
2026-05-07	6.3300	6.4500	5.9000	6.1500	-3.906%	328	16,309	+30.081%
2026-05-06	6.2500	6.4500	6.1000	6.4000	+2.400%	540	16,325	+25.000%
2026-05-05	6.3500	6.4100	6.1000	6.2500	0.000%	604	16,163	+28.000%
2026-05-04	6.4500	6.7500	6.2500	6.2500	-3.846%	712	15,668	+28.000%
2026-05-01	6.4100	6.8500	6.1000	6.5000	+4.000%	849	15,113	+23.077%
2026-04-30	6.1500	6.5100	5.9000	6.2500	+5.042%	1,301	15,113	+28.000%
2026-04-29	6.7500	7.0500	5.9000	5.9500	-26.543%	2,751	15,351	+34.454%
2026-04-28	8.2600	8.4000	8.0000	8.1000	-3.226%	174	14,113	-1.235%
2026-04-27	8.4500	8.5000	8.3400	8.3700	+3.079%	120	14,124	-4.421%
2026-04-24	8.1300	8.1500	7.9000	8.1200	+0.371%	125	14,137	-1.478%
2026-04-23	8.7000	8.7000	7.7500	8.0900	-6.148%	251	14,132	-1.112%
2026-04-22	8.7000	8.8500	8.5000	8.6200	+3.234%	245	14,007	-7.193%
2026-04-21	9.0000	9.0400	8.3000	8.3500	-6.808%	124	13,927	-4.192%
2026-04-20	8.7400	9.1000	8.6000	8.9600	-0.444%	91	13,927	-10.714%
2026-04-17	9.0200	9.5000	8.8500	9.0000	+3.926%	450	13,930	-11.111%
2026-04-16	9.0500	9.1500	8.3900	8.6600	+0.698%	607	13,724	-7.621%
2026-04-15	8.0500	8.6000	7.9600	8.6000	+10.256%	230	13,730	-6.977%
2026-04-14	7.5000	7.8600	7.5000	7.8000	+9.859%	685	13,653	+2.564%
2026-04-13	6.3500	7.1000	6.3500	7.1000	+9.231%	1,845	13,413	+12.676%
2026-04-10	6.5200	6.7000	6.4200	6.5000	-1.515%	336	13,984	+23.077%
2026-04-09	6.7500	6.7500	6.2000	6.6000	-1.639%	220	13,727	+21.212%
2026-04-08	7.5500	7.5800	6.5400	6.7100	+3.231%	597	13,626	+19.225%
2026-04-07	6.6000	6.8000	6.3900	6.5000	-2.256%	812	13,460	+23.077%
2026-04-06	6.4500	6.8500	6.4500	6.6500	+3.906%	206	13,428	+20.301%
2026-04-02	5.9000	6.4000	5.7400	6.4000	+3.226%	257	13,180	+25.000%
2026-04-01	6.7000	6.7000	6.1000	6.2000	-3.125%	292	13,180	+29.032%
2026-03-31	6.0800	6.5500	6.0800	6.4000	+7.563%	202	12,947	+25.000%
2026-03-30	6.0200	6.3500	5.8000	5.9500	-1.653%	279	12,946	+34.454%
2026-03-27	6.4000	6.4000	5.9800	6.0500	-6.923%	578	12,757	+32.231%
2026-03-26	6.7000	6.9000	6.4000	6.5000	-5.797%	379	12,313	+23.077%
2026-03-25	7.3700	7.5000	6.8500	6.9000	-2.128%	478	12,059	+15.942%
2026-03-24	7.2500	7.3000	7.0000	7.0500	-4.342%	777	11,998	+13.475%
2026-03-23	7.4500	7.5500	7.2000	7.3700	+0.959%	321	12,068	+8.548%
2026-03-20	7.4000	7.8000	7.1000	7.3000	-2.276%	954	12,114	+9.589%
2026-03-19	7.3400	7.5500	7.1000	7.4700	-2.353%	912	11,219	+7.095%
2026-03-18	7.7000	8.1500	7.6000	7.6500	-0.649%	525	10,958	+4.575%
2026-03-17	8.2000	8.2000	7.0500	7.7000	-2.532%	598	10,469	+3.896%
2026-03-16	8.2000	8.2000	7.8000	7.9000	0.000%	94	10,054	+1.266%
2026-03-13	8.5500	8.5500	7.9000	7.9000	-1.250%	185	9,979	+1.266%
2026-03-12	8.4600	8.5300	7.9400	8.0000	-5.660%	213	9,796	0.000%
2026-03-11	8.6500	8.8300	8.2000	8.4800	-2.529%	357	9,626	-5.660%
2026-03-10	8.6500	8.8000	8.3000	8.7000	-0.571%	208	9,295	-8.046%
2026-03-09	8.6000	9.0000	8.1000	8.7500	-2.778%	174	9,360	-8.571%
2026-03-06	8.7000	9.2400	8.5000	9.0000	-2.597%	166	9,358	-11.111%
2026-03-05	9.1000	9.3000	8.8500	9.2400	+4.407%	1,646	9,364	-13.420%
2026-03-04	9.1000	9.1100	8.6500	8.8500	+2.312%	348	7,814	-9.605%
2026-03-03	8.5800	9.0300	8.0000	8.6500	+2.610%	233	7,522	-7.514%
2026-03-02	7.5400	8.4300	7.5400	8.4300	+7.116%	62	7,543	-5.101%
2026-02-27	8.2500	8.3500	7.6500	7.8700	-13.516%	574	7,507	+1.652%
2026-02-26	10.3000	10.3000	8.9500	9.1000	-1.622%	93	7,204	-12.088%
2026-02-25	9.2200	9.4500	8.8800	9.2500	+6.936%	159	7,085	-13.514%
2026-02-24	8.2500	8.7600	8.2500	8.6500	+8.125%	232	7,085	-7.514%
2026-02-23	8.9000	8.9000	7.8500	8.0000	-10.615%	391	6,923	0.000%
2026-02-20	8.8000	8.9600	8.5500	8.9500	-0.776%	125	6,576	-10.615%
2026-02-19	8.9000	9.2400	8.8000	9.0200	-3.529%	50	6,502	-11.308%
2026-02-18	9.3600	9.6500	9.3300	9.3500	+2.186%	77	6,486	-14.439%
2026-02-17	9.4000	9.4500	8.9500	9.1500	-1.824%	104	6,443	-12.568%
2026-02-13	9.0700	9.6000	9.0500	9.3200	+1.858%	56	6,356	-14.163%
2026-02-12	10.2000	10.2000	8.9000	9.1500	-11.165%	394	6,356	-12.568%
2026-02-11	10.4000	10.4000	9.5000	10.3000	-2.830%	58	6,071	-22.330%
2026-02-10	11.0000	11.2000	10.5000	10.6000	-1.119%	61	6,041	-24.528%
2026-02-09	10.6500	11.2000	10.4500	10.7200	+2.978%	696	6,001	-25.373%
2026-02-06	9.9300	10.7300	9.9300	10.4100	+13.152%	404	5,314	-23.151%
2026-02-05	10.1500	10.1500	9.0800	9.2000	-10.593%	290	5,189	-13.043%
2026-02-04	10.7500	10.8800	9.7300	10.2900	-6.455%	357	4,999	-22.255%
2026-02-03	11.8200	11.8300	10.4900	11.0000	-2.135%	226	4,734	-27.273%
2026-02-02	11.7800	12.0000	11.2000	11.2400	-10.794%	552	4,609	-28.826%
2026-01-30	13.3500	13.3500	11.5800	12.6000	-4.906%	292	4,205	-36.508%
2026-01-29	13.5000	13.5000	13.1100	13.2500	-3.001%	127	4,079	-39.623%
2026-01-28	14.3000	14.6500	13.6600	13.6600	-5.793%	41	4,011	-41.435%
2026-01-27	14.2500	14.5000	14.1000	14.5000	-2.357%	99	3,997	-44.828%
2026-01-26	14.7000	15.1500	14.6500	14.8500	+1.922%	41	3,936	-46.128%
2026-01-23	14.5500	15.0500	14.4500	14.5700	-1.886%	76	3,953	-45.093%
2026-01-22	15.0200	15.1000	14.8500	14.8500	+2.768%	42	3,899	-46.128%
2026-01-21	14.0500	14.8000	13.9400	14.4500	-0.687%	68	3,888	-44.637%
2026-01-20	14.5500	15.1500	14.3500	14.5500	-2.414%	87	3,837	-45.017%
2026-01-16	15.2200	15.5000	14.8500	14.9100	-2.676%	168	3,640	-46.345%
2026-01-15	15.8500	15.9000	15.1000	15.3200	+0.789%	47	3,640	-47.781%
2026-01-14	15.5100	15.5100	14.9300	15.2000	-4.702%	54	3,608	-47.368%
2026-01-13	15.3100	15.9500	15.2500	15.9500	+2.244%	109	3,558	-49.843%
2026-01-12	15.5000	15.6000	15.2500	15.6000	-3.226%	47	3,449	-48.718%
2026-01-09	16.5200	16.8700	16.0000	16.1200	-1.707%	47	3,406	-50.372%
2026-01-08	15.6700	16.6000	15.6500	16.4000	+3.470%	124	3,415	-51.220%
2026-01-07	15.4000	16.0000	15.3100	15.8500	+0.955%	18	3,416	-49.527%
2026-01-06	16.6400	16.6400	15.0000	15.7000	-11.549%	136	3,400	-49.045%
2026-01-05	16.8300	18.2000	16.8300	17.7500	+10.938%	65	3,340	-54.930%
2026-01-02	15.1500	16.1000	14.6000	16.0000	+6.667%	527	3,378	-50.000%
2025-12-31	15.2500	15.3500	14.7500	15.0000	-3.226%	54	3,338	-46.667%
2025-12-30	15.7200	15.9500	15.5000	15.5000	-0.641%	18	3,338	-48.387%
2025-12-29	15.8000	15.8000	15.6000	15.6000	-3.106%	6	3,350	-48.718%
2025-12-26	16.2500	16.2500	16.1000	16.1000	+0.625%	29	3,346	-50.311%
2025-12-24	16.0000	16.0000	16.0000	16.0000	-0.249%	31	3,354	-50.000%
2025-12-23	15.9100	16.0900	15.8200	16.0400	-0.865%	48	3,354	-50.125%
2025-12-22	16.2000	16.3000	15.7700	16.1800	-0.123%	147	3,363	-50.556%
2025-12-19	15.7000	16.2000	15.6900	16.2000	+3.913%	62	3,357	-50.617%
2025-12-18	15.2800	15.8000	15.2800	15.5900	+7.148%	21	3,309	-48.685%
2025-12-17	15.0000	15.2000	14.5000	14.5500	-7.325%	77	3,308	-45.017%
2025-12-16	15.0500	15.7000	15.0500	15.7000	+4.597%	42	3,274	-49.045%
2025-12-15	16.1000	16.1000	15.0100	15.0100	-7.914%	129	3,239	-46.702%
2025-12-12	16.3500	16.3500	15.5000	16.3000	-1.511%	84	3,312	-50.920%
2025-12-11	16.1500	16.5500	15.9500	16.5500	+0.915%	219	3,358	-51.662%
2025-12-10	16.0000	16.4000	16.0000	16.4000	+2.500%	2	3,163	-51.220%
2025-12-09	16.6200	16.6200	16.0000	16.0000	-7.246%	22	3,162	-50.000%
2025-12-08	17.0000	17.2500	16.8500	17.2500	+0.291%	5	3,140	-53.623%
2025-12-05	16.7500	17.5000	16.2500	17.2000	-8.511%	189	3,135	-53.488%
2025-12-04	18.1000	18.8000	17.8500	18.8000	+1.075%	77	2,980	-57.447%
2025-12-03	18.8500	18.8800	18.4200	18.6000	-2.002%	47	3,000	-56.989%
2025-12-02	19.4500	19.5000	18.8300	18.9800	+3.433%	76	2,977	-57.850%
2025-12-01	18.0000	18.6800	18.0000	18.3500	-1.872%	91	3,029	-56.403%
2025-11-28	18.2500	18.7000	18.2500	18.7000	+6.553%	59	3,098	-57.219%
2025-11-26	17.7500	18.4100	17.5500	17.5500	+1.153%	9	3,090	-54.416%
2025-11-25	16.5500	17.3500	16.4200	17.3500	+1.760%	34	3,090	-53.890%
2025-11-24	16.2000	17.0500	16.1100	17.0500	+13.289%	110	3,062	-53.079%
2025-11-21	14.9000	15.0500	13.5400	15.0500	+2.590%	189	3,000	-46.844%
2025-11-20	17.4200	17.8000	14.4000	14.6700	-9.164%	97	2,970	-45.467%
2025-11-19	16.0000	16.1500	15.5000	16.1500	+0.937%	10	2,906	-50.464%
2025-11-18	16.0000	16.5000	15.5500	16.0000	-3.962%	995	2,898	-50.000%
2025-11-17	17.2500	17.3500	16.0000	16.6600	-4.800%	29	2,631	-51.981%
2025-11-14	17.4900	19.4500	17.4900	17.5000	-1.130%	34	2,624	-54.286%
2025-11-13	20.1900	20.1900	17.7000	17.7000	-15.311%	213	2,602	-54.802%
2025-11-12	20.2500	20.9000	20.1600	20.9000	+4.972%	125	2,543	-61.722%
2025-11-11	19.5000	19.9100	19.1500	19.9100	+2.207%	28	2,428	-59.819%
2025-11-10	19.0000	19.4800	19.0000	19.4800	+12.731%	14	2,415	-58.932%
2025-11-07	15.6000	17.2800	15.2500	17.2800	+3.473%	62	2,429	-53.704%
2025-11-06	18.5000	19.1500	16.7000	16.7000	-11.640%	177	2,378	-52.096%
2025-11-05	18.5000	19.1000	18.5000	18.9000	+2.162%	5	2,398	-57.672%
2025-11-04	17.3000	19.5500	17.3000	18.5000	-7.500%	67	2,402	-56.757%
2025-11-03	18.5000	20.0000	18.5000	20.0000	+6.157%	22	2,331	-60.000%
2025-10-31	17.5000	18.8400	17.5000	18.8400	+3.120%	141	2,331	-57.537%
2025-10-30	19.0800	19.0800	18.0000	18.2700	-5.337%	338	2,425	-56.212%
2025-10-29	19.8500	20.2400	19.3000	19.3000	-4.313%	28	2,159	-58.549%
2025-10-28	19.5000	20.7500	18.0000	20.1700	+6.720%	293	2,185	-60.337%
2025-10-27	18.5300	18.9000	18.0000	18.9000	+2.717%	64	2,165	-57.672%
2025-10-24	18.0500	18.4100	17.9600	18.4000	+4.014%	52	2,165	-56.522%
2025-10-23	17.0000	17.6900	17.0000	17.6900	+6.695%	33	2,133	-54.777%
2025-10-22	17.0000	17.0000	15.7000	16.5800	-6.539%	596	2,115	-51.749%
2025-10-21	17.6000	18.0000	17.3000	17.7400	+0.795%	593	2,571	-54.904%
2025-10-20	16.8300	17.9000	16.4500	17.6000	+10.345%	147	2,163	-54.545%
2025-10-17	15.6000	16.1500	15.6000	15.9500	-0.932%	38	2,278	-49.843%
2025-10-16	16.9000	17.3700	15.8300	16.1000	-6.122%	125	2,270	-50.311%
2025-10-15	17.2900	17.7000	17.1500	17.1500	+1.600%	25	2,192	-53.353%
2025-10-14	15.4000	17.3000	15.3500	16.8800	+1.687%	69	2,185	-52.607%
2025-10-13	16.3600	16.6000	15.9500	16.6000	+6.070%	59	2,230	-51.807%
2025-10-10	18.0300	18.4300	15.6500	15.6500	-10.571%	245	2,214	-48.882%
2025-10-09	17.1000	17.5000	16.9000	17.5000	+3.489%	53	2,136	-54.286%
2025-10-08	16.5500	17.5100	16.5500	16.9100	-0.588%	66	2,157	-52.691%
2025-10-07	16.5300	17.8500	15.8600	17.0100	+8.000%	186	2,116	-52.969%
2025-10-06	14.8500	16.2500	14.4600	15.7500	+9.909%	205	1,958	-49.206%
2025-10-03	15.1300	15.1300	14.0500	14.3300	-4.467%	420	1,798	-44.173%
2025-10-02	15.1900	15.2000	14.3700	15.0000	+2.041%	273	1,397	-46.667%
2025-10-01	15.5500	15.8000	14.6500	14.7000	-2.649%	167	1,308	-45.578%
2025-09-30	16.2500	16.2500	14.7000	15.1000	-7.758%	397	1,178	-47.020%
2025-09-29	16.4500	16.8000	16.0000	16.3700	-2.269%	135	790	-51.130%
2025-09-26	17.0000	17.0000	16.4000	16.7500	-0.416%	98	674	-52.239%
2025-09-25	16.5000	17.2500	16.0000	16.8200	-1.867%	160	584	-52.438%
2025-09-24	17.7000	17.8500	17.1400	17.1400	-2.724%	103	564	-53.326%
2025-09-23	18.5000	18.5000	17.6200	17.6200	-4.757%	217	467	-54.597%
2025-09-22	17.9500	20.1200	17.9500	18.5000	+2.266%	148	255	-56.757%
2025-09-19	17.4200	18.1600	17.3700	18.0900	+8.388%	106	282	-55.777%
2025-09-18	16.3000	17.4000	16.2100	16.6900	+4.969%	84	220	-52.067%
2025-09-17	15.8100	15.9900	15.5000	15.9000	-1.670%	71	164	-49.686%
2025-09-16	16.4500	16.4500	15.5500	16.1700	-0.798%	83	102	-50.526%
2025-09-15	16.1800	16.6000	15.9700	16.3000	0.000%	123	70	-50.920%

.dark-mode .KqqQgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqqQgD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C15SOFI Jan 21 2028 15.00 Call (SOFI280121C00015000)option OPRA

SOFI20280121C15
SOFI Jan 21 2028 15.00 Call (SOFI280121C00015000)
option OPRA