Dark

SOFI20280121C18
SOFI Jan 21 2028 18.00 Call (SOFI280121C00018000)
option OPRA

EOD

Jul 9, 2026

6.68+9.868%(+0.60)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.2000	6.7000	6.2000	6.6800	+9.868%	81	11,263	0.000%
2026-07-08	5.9000	6.0800	5.7700	6.0800	-1.777%	155	11,320	+9.868%
2026-07-07	6.6800	6.6800	6.1800	6.1900	-8.837%	144	11,290	+7.916%
2026-07-06	6.8200	7.2500	6.2000	6.7900	+3.349%	262	11,238	-1.620%
2026-07-02	6.9500	7.0800	6.2000	6.5700	-2.667%	95	11,184	+1.674%
2026-07-01	6.4600	6.9200	6.4600	6.7500	+4.167%	132	11,184	-1.037%
2026-06-30	6.4000	6.7000	6.2500	6.4800	-3.284%	21	11,218	+3.086%
2026-06-29	6.5400	6.7000	6.4000	6.7000	+6.181%	36	11,213	-0.299%
2026-06-26	5.9600	6.4500	5.9000	6.3100	+6.050%	73	11,212	+5.864%
2026-06-25	5.6500	6.1500	5.6500	5.9500	-0.833%	152	11,223	+12.269%
2026-06-24	5.8500	6.8000	5.8500	6.0000	0.000%	165	11,281	+11.333%
2026-06-23	5.7000	6.2800	5.7000	6.0000	+1.695%	83	11,331	+11.333%
2026-06-22	6.3500	6.6500	5.9000	5.9000	-7.813%	93	11,303	+13.220%
2026-06-18	6.3500	6.5000	6.0000	6.4000	+2.400%	403	10,737	+4.375%
2026-06-17	6.5500	7.1000	6.2000	6.2500	-1.884%	1,378	10,737	+6.880%
2026-06-16	6.0000	6.6500	5.9600	6.3700	+7.966%	142	10,737	+4.867%
2026-06-15	5.9700	6.1500	5.8500	5.9000	+6.884%	153	10,728	+13.220%
2026-06-12	5.7500	5.7500	5.4000	5.5200	-2.988%	153	10,728	+21.014%
2026-06-11	5.2500	5.7500	5.1500	5.6900	+8.795%	108	10,728	+17.399%
2026-06-10	5.3000	5.7500	5.1800	5.2300	-5.766%	130	10,732	+27.725%
2026-06-09	5.7500	6.0000	5.0400	5.5500	-1.070%	499	10,711	+20.360%
2026-06-08	5.4500	5.7000	5.3500	5.6100	+3.889%	1,502	10,535	+19.073%
2026-06-05	5.8500	5.8500	5.1300	5.4000	-10.744%	391	9,300	+23.704%
2026-06-04	5.7400	6.1500	5.7000	6.0500	+5.217%	250	9,181	+10.413%
2026-06-03	6.2500	6.3500	5.6000	5.7500	-10.156%	520	9,133	+16.174%
2026-06-02	6.7000	6.7000	6.2500	6.4000	-8.571%	1,171	9,015	+4.375%
2026-06-01	6.7000	7.2000	6.4200	7.0000	+5.263%	899	8,550	-4.571%
2026-05-29	6.7000	7.0200	6.2000	6.6500	+12.712%	2,340	8,154	+0.451%
2026-05-28	5.2500	5.9500	5.1100	5.9000	+11.321%	1,365	9,935	+13.220%
2026-05-27	5.2300	5.7000	5.2100	5.3000	+2.913%	424	8,755	+26.038%
2026-05-26	5.5500	5.5500	5.0500	5.1500	+6.186%	2,059	8,680	+29.709%
2026-05-22	5.0000	5.1500	4.7500	4.8500	-1.020%	140	6,785	+37.732%
2026-05-21	4.8800	5.0000	4.7500	4.9000	+1.031%	78	6,679	+36.327%
2026-05-20	4.7000	5.0000	4.5500	4.8500	+4.301%	290	6,679	+37.732%
2026-05-19	4.9000	4.9500	4.4700	4.6500	-4.124%	856	6,544	+43.656%
2026-05-18	4.8500	5.2400	4.7500	4.8500	-3.000%	151	6,544	+37.732%
2026-05-15	5.0500	5.0500	4.7000	5.0000	-1.575%	171	6,544	+33.600%
2026-05-14	4.7500	5.1000	4.7000	5.0800	+8.085%	629	6,220	+31.496%
2026-05-13	5.0500	5.0500	4.6500	4.7000	-6.931%	312	6,113	+42.128%
2026-05-12	5.2000	5.2300	4.8500	5.0500	-3.810%	296	6,113	+32.277%
2026-05-11	4.9500	5.3500	4.9500	5.2500	+7.143%	135	6,113	+27.238%
2026-05-08	5.0000	5.0000	4.7000	4.9000	-2.970%	371	5,668	+36.327%
2026-05-07	5.2000	5.4000	4.9200	5.0500	-3.810%	218	5,323	+32.277%
2026-05-06	5.1800	5.2600	5.0500	5.2500	+2.539%	319	5,193	+27.238%
2026-05-05	5.4500	5.4500	5.0500	5.1200	-2.476%	64	4,915	+30.469%
2026-05-04	5.4000	5.6000	5.2000	5.2500	-3.670%	96	4,917	+27.238%
2026-05-01	5.2500	5.6000	5.1000	5.4500	+4.808%	539	4,755	+22.569%
2026-04-30	5.0000	5.4500	4.9800	5.2000	+4.839%	297	4,755	+28.462%
2026-04-29	5.5000	5.5000	4.9000	4.9600	-29.645%	927	4,636	+34.677%
2026-04-28	7.0600	7.1500	6.8800	7.0500	-0.704%	91	4,067	-5.248%
2026-04-27	7.0400	7.3500	7.0400	7.1000	+2.899%	84	4,035	-5.915%
2026-04-24	6.9500	6.9500	6.6500	6.9000	+2.222%	239	3,977	-3.188%
2026-04-23	7.1000	7.1500	6.5500	6.7500	-6.897%	212	4,011	-1.037%
2026-04-22	7.4900	7.5000	7.2000	7.2500	+1.399%	138	3,905	-7.862%
2026-04-21	7.6000	7.8300	7.0500	7.1500	-6.536%	168	3,839	-6.573%
2026-04-20	7.6500	7.7000	7.0500	7.6500	0.000%	66	3,839	-12.680%
2026-04-17	7.7200	8.1000	7.5900	7.6500	+4.366%	129	3,840	-12.680%
2026-04-16	7.6000	7.6500	7.1000	7.3300	+1.806%	171	3,878	-8.868%
2026-04-15	6.7500	7.2000	6.7400	7.2000	+10.769%	151	3,741	-7.222%
2026-04-14	6.3700	6.6500	6.3500	6.5000	+9.983%	179	3,682	+2.769%
2026-04-13	5.3000	5.9100	5.3000	5.9100	+9.444%	120	3,569	+13.029%
2026-04-10	5.5000	5.5500	5.3000	5.4000	0.000%	76	3,511	+23.704%
2026-04-09	5.3200	5.5000	5.2000	5.4000	-1.996%	113	3,440	+23.704%
2026-04-08	6.4000	6.4500	5.5100	5.5100	-0.542%	198	3,422	+21.234%
2026-04-07	5.5000	5.5400	5.4000	5.5400	-0.180%	177	3,336	+20.578%
2026-04-06	5.5000	5.6200	5.4000	5.5500	+5.916%	44	3,370	+20.360%
2026-04-02	5.0000	5.3500	4.7000	5.2400	+1.748%	282	3,305	+27.481%
2026-04-01	5.4600	5.4600	5.0100	5.1500	-4.630%	255	3,305	+29.709%
2026-03-31	5.1500	5.4500	5.0500	5.4000	+9.091%	174	3,288	+23.704%
2026-03-30	5.1000	5.3000	4.8000	4.9500	-1.980%	195	3,199	+34.949%
2026-03-27	5.3000	5.3000	4.9500	5.0500	-6.654%	209	3,140	+32.277%
2026-03-26	5.6900	5.7600	5.3500	5.4100	-6.724%	385	3,082	+23.475%
2026-03-25	6.2500	6.3500	5.7000	5.8000	-1.695%	288	2,987	+15.172%
2026-03-24	6.2000	6.2000	5.8800	5.9000	-4.839%	223	2,931	+13.220%
2026-03-23	6.2500	6.3500	6.0500	6.2000	0.000%	148	2,834	+7.742%
2026-03-20	6.2000	6.5000	6.0300	6.2000	-0.800%	223	2,757	+7.742%
2026-03-19	6.2000	6.4500	6.0000	6.2500	-3.846%	187	2,591	+6.880%
2026-03-18	6.7000	6.9000	6.4500	6.5000	0.000%	369	2,584	+2.769%
2026-03-17	6.8000	7.0500	6.0000	6.5000	-1.515%	239	2,301	+2.769%
2026-03-16	7.0000	7.0200	6.6000	6.6000	-2.222%	99	2,193	+1.212%
2026-03-13	6.9600	7.0800	6.6500	6.7500	-1.460%	58	2,110	-1.037%
2026-03-12	7.0000	7.3000	6.7700	6.8500	-4.196%	144	2,084	-2.482%
2026-03-11	7.5500	7.6500	7.0500	7.1500	-2.055%	82	1,974	-6.573%
2026-03-10	7.7200	7.7200	7.2000	7.3000	-3.947%	121	1,917	-8.493%
2026-03-09	7.0000	7.7000	6.8000	7.6000	-2.564%	143	1,849	-12.105%
2026-03-06	7.2900	7.9600	7.2900	7.8000	-2.743%	40	1,739	-14.359%
2026-03-05	7.6500	8.1000	7.5300	8.0200	+6.225%	68	1,714	-16.708%
2026-03-04	7.8900	7.9000	7.5300	7.5500	0.000%	112	1,729	-11.523%
2026-03-03	7.3000	7.6700	6.8600	7.5500	+4.861%	58	1,684	-11.523%
2026-03-02	6.5500	7.2500	6.5200	7.2000	+3.597%	95	1,639	-7.222%
2026-02-27	7.1000	7.1000	6.5500	6.9500	-10.897%	389	1,682	-3.885%
2026-02-26	8.0000	8.1500	7.8000	7.8000	-3.465%	20	1,477	-14.359%
2026-02-25	7.7800	8.1100	7.7400	8.0800	+10.534%	119	1,457	-17.327%
2026-02-24	7.2000	7.6000	6.9800	7.3100	+2.813%	65	1,457	-8.618%
2026-02-23	7.5000	7.5000	6.7500	7.1100	-7.059%	122	1,401	-6.048%
2026-02-20	8.2000	8.2000	7.3500	7.6500	0.000%	69	1,325	-12.680%
2026-02-19	7.8000	8.1500	7.5500	7.6500	-3.774%	51	1,286	-12.680%
2026-02-18	8.0000	8.5000	7.7500	7.9500	-0.625%	37	1,235	-15.975%
2026-02-17	8.0000	8.1500	7.7100	8.0000	-1.840%	55	1,222	-16.500%
2026-02-13	7.9000	8.2500	7.9000	8.1500	+5.707%	40	1,144	-18.037%
2026-02-12	8.4700	8.6000	7.6500	7.7100	-12.287%	96	1,144	-13.359%
2026-02-11	8.8000	9.0500	8.6000	8.7900	-6.190%	21	1,060	-24.005%
2026-02-10	9.3700	9.3700	9.3700	9.3700	-0.213%	5	1,039	-28.709%
2026-02-09	8.9500	9.5000	8.9500	9.3900	+6.102%	26	1,038	-28.860%
2026-02-06	9.0000	9.0000	8.8500	8.8500	+13.900%	6	1,017	-24.520%
2026-02-05	9.7500	9.7500	7.7700	7.7700	-9.965%	58	1,022	-14.028%
2026-02-04	9.4000	9.4000	8.4000	8.6300	-7.701%	58	985	-22.596%
2026-02-03	10.1200	10.1200	9.0900	9.3500	-6.030%	56	990	-28.556%
2026-02-02	10.2500	10.3000	9.7000	9.9500	-4.785%	50	954	-32.864%
2026-01-30	11.8200	11.8200	10.2500	10.4500	-9.914%	160	940	-36.077%
2026-01-29	11.8000	11.8000	11.6000	11.6000	-3.333%	13	844	-42.414%
2026-01-28	12.6500	12.6500	12.0000	12.0000	-4.686%	3	833	-44.333%
2026-01-27	13.1500	13.1500	12.5900	12.5900	-3.377%	2	830	-46.942%
2026-01-26	13.0000	13.1000	12.9500	13.0300	+1.008%	35	829	-48.734%
2026-01-23	13.1000	13.1500	12.8900	12.9000	-3.008%	23	807	-48.217%
2026-01-22	13.4500	13.4500	13.3000	13.3000	+2.465%	24	787	-49.774%
2026-01-21	12.7500	13.1000	12.5000	12.9800	+0.620%	51	779	-48.536%
2026-01-20	13.1000	13.1000	12.9000	12.9000	-7.127%	3	730	-48.217%
2026-01-16	13.5500	13.8900	13.4500	13.8900	-1.489%	17	721	-51.908%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+4.444%	2	721	-52.624%
2026-01-14	13.6500	13.8500	13.3600	13.5000	-2.457%	9	723	-50.519%
2026-01-13	13.5000	13.8500	13.4000	13.8400	+2.900%	7	718	-51.734%
2026-01-12	13.6000	13.6000	13.4500	13.4500	-6.920%	4	712	-50.335%
2026-01-09	15.0000	15.0000	14.4500	14.4500	+3.584%	11	709	-53.772%
2026-01-08	13.9500	13.9500	13.9500	13.9500	-1.413%	2	708	-52.115%
2026-01-07	14.1500	14.1500	13.7000	14.1500	-2.414%	21	706	-52.792%
2026-01-06	15.9000	15.9000	13.3500	14.5000	-8.228%	15	694	-53.931%
2026-01-05	15.8000	16.1500	15.8000	15.8000	+13.751%	12	683	-57.722%
2026-01-02	13.4000	13.8900	13.3500	13.8900	+1.535%	26	683	-51.908%
2025-12-31	13.6500	13.7000	13.6500	13.6800	-1.935%	35	683	-51.170%
2025-12-30	13.9000	13.9500	13.9000	13.9500	-0.782%	2	683	-52.115%
2025-12-29	14.2500	14.5000	13.9500	14.0600	-3.368%	70	683	-52.489%
2025-12-24	14.4500	14.5500	14.4500	14.5500	+1.677%	6	679	-54.089%
2025-12-23	14.3100	14.3100	14.3100	14.3100	-1.986%	28	679	-53.319%
2025-12-22	14.5500	14.6500	14.5500	14.6000	+2.456%	8	651	-54.247%
2025-12-19	14.2000	14.2500	14.2000	14.2500	+1.786%	6	651	-53.123%
2025-12-18	14.0800	14.0800	14.0000	14.0000	+5.581%	5	650	-52.286%
2025-12-17	14.0000	14.1000	13.2600	13.2600	-3.564%	16	647	-49.623%
2025-12-16	13.7500	13.7700	13.7200	13.7500	-1.786%	4	633	-51.418%
2025-12-15	14.3200	14.3200	13.0000	14.0000	-6.040%	18	633	-52.286%
2025-12-12	14.8000	14.9000	14.2300	14.9000	+1.292%	23	625	-55.168%
2025-12-10	14.7100	14.7100	14.7100	14.7100	+1.448%	7	603	-54.589%
2025-12-09	14.6500	14.6500	14.5000	14.5000	-5.844%	6	603	-53.931%
2025-12-08	15.3800	15.4100	15.3300	15.4000	-2.222%	6	597	-56.623%
2025-12-05	15.0800	15.7700	15.0800	15.7500	-5.689%	144	597	-57.587%
2025-12-01	16.9500	17.1000	16.7000	16.7000	-2.225%	5	573	-60.000%
2025-11-28	16.9000	17.0800	16.9000	17.0800	+4.146%	2	574	-60.890%
2025-11-26	16.4000	16.4000	16.4000	16.4000	+6.494%	3	569	-59.268%
2025-11-25	15.4000	15.4000	15.4000	15.4000	+6.207%	1	569	-56.623%
2025-11-24	14.5000	14.5000	14.5000	14.5000	+10.687%	7	570	-53.931%
2025-11-21	13.6500	13.6500	13.0000	13.1000	-1.207%	28	577	-49.008%
2025-11-20	15.6000	16.0000	13.2600	13.2600	-8.552%	26	550	-49.623%
2025-11-19	14.5000	14.5000	14.5000	14.5000	-3.269%	2	530	-53.931%
2025-11-18	14.4000	14.9900	14.4000	14.9900	-2.090%	10	528	-55.437%
2025-11-17	15.7000	15.8000	15.2500	15.3100	-7.212%	10	532	-56.368%
2025-11-14	15.0000	16.5000	15.0000	16.5000	+0.917%	10	528	-59.515%
2025-11-13	17.0000	17.0000	16.3500	16.3500	-13.032%	12	524	-59.144%
2025-11-12	18.8000	18.8000	18.8000	18.8000	+2.788%	5	514	-64.468%
2025-11-11	17.5100	18.3000	17.5000	18.2900	+1.724%	15	519	-63.477%
2025-11-10	16.3500	17.9800	16.3500	17.9800	+14.522%	4	531	-62.848%
2025-11-07	14.5500	15.7000	13.8000	15.7000	+1.618%	42	535	-57.452%
2025-11-06	16.8000	16.8000	15.4500	15.4500	-8.526%	2	550	-56.764%
2025-11-05	17.2000	17.2000	16.8900	16.8900	-1.228%	5	550	-60.450%
2025-11-04	16.3000	17.8000	16.1000	17.1000	+1.786%	58	552	-60.936%
2025-11-03	16.8000	16.8000	16.8000	16.8000	-0.592%	2	534	-60.238%
2025-10-31	16.9000	16.9000	16.9000	16.9000	+0.535%	1	534	-60.473%
2025-10-30	17.7500	17.7500	16.7900	16.8100	-5.296%	11	535	-60.262%
2025-10-29	18.2000	18.5500	17.7500	17.7500	-4.570%	11	537	-62.366%
2025-10-28	17.5000	18.7500	16.0500	18.6000	+7.639%	22	540	-64.086%
2025-10-27	16.9000	17.2800	16.9000	17.2800	+3.784%	33	530	-61.343%
2025-10-24	16.8500	17.0500	16.6200	16.6500	+11.000%	23	530	-59.880%
2025-10-23	15.7500	16.2000	15.0000	15.0000	-2.089%	6	521	-55.467%
2025-10-22	15.5700	15.5700	15.3200	15.3200	-4.845%	24	521	-56.397%
2025-10-21	15.5700	16.1000	15.5700	16.1000	-1.227%	5	521	-58.509%
2025-10-20	15.7000	16.3000	15.5000	16.3000	+13.194%	5	521	-59.018%
2025-10-17	14.2000	14.8000	14.2000	14.4000	-7.692%	22	522	-53.611%
2025-10-16	15.4700	15.6000	15.4700	15.6000	-0.128%	2	507	-57.179%
2025-10-15	16.0000	16.2500	15.6200	15.6200	+5.044%	12	505	-57.234%
2025-10-14	14.3100	14.8700	14.3100	14.8700	+0.135%	16	516	-55.077%
2025-10-13	14.7400	14.8500	14.6500	14.8500	+2.414%	23	500	-55.017%
2025-10-10	16.4000	16.4000	14.5000	14.5000	-8.575%	186	519	-53.931%
2025-10-09	15.5600	15.8600	14.9500	15.8600	+4.342%	12	559	-57.881%
2025-10-08	15.7300	15.8800	15.2000	15.2000	-2.564%	148	568	-56.053%
2025-10-07	15.3000	15.7700	14.6000	15.6000	+13.043%	62	527	-57.179%
2025-10-06	13.3000	14.4500	13.0000	13.8000	+7.813%	46	470	-51.594%
2025-10-03	13.5500	13.5500	12.5000	12.8000	-4.974%	117	463	-47.813%
2025-10-02	13.3000	13.6000	13.1000	13.4700	+1.968%	160	354	-50.408%
2025-10-01	14.0500	14.1800	13.2000	13.2100	-0.452%	19	201	-49.432%
2025-09-30	14.2600	14.2600	13.2000	13.2700	-10.338%	23	186	-49.661%
2025-09-29	14.8500	14.8500	14.5900	14.8000	-2.181%	8	165	-54.865%
2025-09-26	15.1300	15.1300	15.1300	15.1300	-2.387%	1	157	-55.849%
2025-09-25	15.0500	15.5000	14.7500	15.5000	+0.324%	23	156	-56.903%
2025-09-24	15.6100	15.7600	15.4500	15.4500	-4.747%	5	134	-56.764%
2025-09-23	16.5000	16.5000	16.2200	16.2200	-2.990%	2	133	-58.816%
2025-09-22	16.1700	17.9000	16.1700	16.7200	+1.951%	6	132	-60.048%
2025-09-19	16.1000	16.4000	16.0500	16.4000	+7.541%	11	128	-59.268%
2025-09-18	14.5500	15.3700	14.5500	15.2500	+6.272%	63	122	-56.197%
2025-09-17	13.8000	14.3500	13.5000	14.3500	-0.898%	28	134	-53.449%
2025-09-16	15.0000	15.0000	14.1200	14.4800	-1.362%	11	112	-53.867%
2025-09-15	14.5300	14.7300	14.2500	14.6800	0.000%	116	107	-54.496%

.dark-mode .z0lhGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0lhGd{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C18SOFI Jan 21 2028 18.00 Call (SOFI280121C00018000)option OPRA

SOFI20280121C18
SOFI Jan 21 2028 18.00 Call (SOFI280121C00018000)
option OPRA