Dark

SOFI20280121C20
SOFI Jan 21 2028 20.00 Call (SOFI280121C00020000)
option OPRA

EOD

Jul 9, 2026

6.00+10.906%(+0.59)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.5500	6.0000	5.5500	6.0000	+10.906%	386	29,279	0.000%
2026-07-08	5.3100	5.4500	5.1000	5.4100	-1.636%	359	29,512	+10.906%
2026-07-07	6.0000	6.0000	5.4700	5.5000	-9.836%	302	29,322	+9.091%
2026-07-06	5.9500	6.4300	5.9500	6.1000	+6.087%	457	29,365	-1.639%
2026-07-02	6.2500	6.4700	5.5500	5.7500	-4.167%	401	29,410	+4.348%
2026-07-01	5.9200	6.3000	5.8300	6.0000	+4.348%	740	29,410	0.000%
2026-06-30	5.9000	5.9000	5.6000	5.7500	-3.361%	268	29,393	+4.348%
2026-06-29	5.8500	5.9500	5.5000	5.9500	+3.299%	172	29,234	+0.840%
2026-06-26	5.2200	5.8000	5.2200	5.7600	+6.667%	532	29,173	+4.167%
2026-06-25	5.4500	5.5500	5.1000	5.4000	-2.527%	450	29,382	+11.111%
2026-06-24	5.7300	6.1500	5.4000	5.5400	+3.551%	413	29,282	+8.303%
2026-06-23	5.1500	5.6500	4.9500	5.3500	+0.943%	306	29,399	+12.150%
2026-06-22	5.6500	5.8900	5.3000	5.3000	-7.826%	295	29,487	+13.208%
2026-06-18	5.7000	5.9000	5.4200	5.7500	+2.679%	304	29,294	+4.348%
2026-06-17	5.7500	6.3000	5.5000	5.6000	-1.926%	1,207	29,294	+7.143%
2026-06-16	5.4000	5.9500	5.3000	5.7100	+7.940%	485	29,294	+5.079%
2026-06-15	5.4000	5.5000	5.2500	5.2900	+6.869%	530	29,391	+13.422%
2026-06-12	5.0000	5.1500	4.8000	4.9500	-3.320%	295	29,391	+21.212%
2026-06-11	4.6000	5.2000	4.5500	5.1200	+10.108%	442	29,391	+17.188%
2026-06-10	4.9000	5.2000	4.6000	4.6500	-7.186%	456	29,427	+29.032%
2026-06-09	5.0100	5.4000	4.5000	5.0100	-0.398%	1,234	29,234	+19.760%
2026-06-08	4.8500	5.2000	4.7000	5.0300	+3.926%	618	30,149	+19.284%
2026-06-05	5.2500	5.3900	4.6000	4.8400	-11.193%	1,676	30,046	+23.967%
2026-06-04	5.1000	5.5000	5.1000	5.4500	+6.654%	738	29,334	+10.092%
2026-06-03	5.6000	5.8100	5.0500	5.1100	-11.130%	1,329	28,944	+17.417%
2026-06-02	6.0000	6.2000	5.6000	5.7500	-9.449%	1,139	28,862	+4.348%
2026-06-01	6.0500	6.5000	5.6900	6.3500	+4.959%	10,054	28,346	-5.512%
2026-05-29	6.0500	6.4000	5.6500	6.0500	+14.367%	1,896	35,298	-0.826%
2026-05-28	4.6000	5.3500	4.5600	5.2900	+11.368%	1,520	35,664	+13.422%
2026-05-27	4.6500	5.0500	4.6500	4.7500	+2.151%	1,531	35,478	+26.316%
2026-05-26	4.9500	5.0500	4.5000	4.6500	+8.140%	1,279	34,589	+29.032%
2026-05-22	4.3600	4.5500	4.1500	4.3000	-1.826%	887	33,753	+39.535%
2026-05-21	4.3000	4.4300	4.2100	4.3800	-0.455%	391	33,653	+36.986%
2026-05-20	4.2000	4.5000	4.0000	4.4000	+6.024%	1,385	33,653	+36.364%
2026-05-19	4.4600	4.4600	3.9700	4.1500	-5.467%	652	34,841	+44.578%
2026-05-18	4.3400	4.8000	4.1500	4.3900	-0.227%	595	34,841	+36.674%
2026-05-15	4.4000	4.5500	4.2500	4.4000	-3.930%	729	34,841	+36.364%
2026-05-14	4.2000	4.6000	4.1500	4.5800	+9.569%	1,125	34,222	+31.004%
2026-05-13	4.4000	4.4000	4.1500	4.1800	-7.111%	5,186	33,758	+43.541%
2026-05-12	4.7000	4.7500	4.2700	4.5000	-4.255%	459	33,758	+33.333%
2026-05-11	4.3500	4.7500	4.3500	4.7000	+8.796%	1,049	33,758	+27.660%
2026-05-08	4.5000	4.5000	4.1500	4.3200	-2.483%	1,023	31,709	+38.889%
2026-05-07	4.7000	4.7200	4.3100	4.4300	-2.637%	639	31,015	+35.440%
2026-05-06	4.6600	4.7500	4.4500	4.5500	+1.111%	558	30,698	+31.868%
2026-05-05	4.6500	4.7000	4.5000	4.5000	-3.226%	235	31,155	+33.333%
2026-05-04	4.7700	5.0500	4.6000	4.6500	-3.125%	844	31,004	+29.032%
2026-05-01	4.7500	5.0000	4.5000	4.8000	-1.031%	945	29,902	+25.000%
2026-04-30	4.4500	4.8500	4.3500	4.8500	+8.989%	666	29,902	+23.711%
2026-04-29	5.0000	5.2500	4.3600	4.4500	-27.642%	12,150	29,636	+34.831%
2026-04-28	6.2000	6.4500	6.0500	6.1500	-3.906%	420	18,681	-2.439%
2026-04-27	6.2500	6.5500	6.1500	6.4000	+2.400%	305	18,465	-6.250%
2026-04-24	6.1000	6.2500	6.0000	6.2500	+3.306%	205	18,266	-4.000%
2026-04-23	6.4100	6.5000	5.8000	6.0500	-8.472%	409	18,164	-0.826%
2026-04-22	6.6500	6.8500	6.4600	6.6100	+3.281%	418	18,196	-9.228%
2026-04-21	6.8000	6.9900	6.2500	6.4000	-6.158%	1,250	17,074	-6.250%
2026-04-20	6.8000	6.9500	6.6600	6.8200	-0.438%	279	17,074	-12.023%
2026-04-17	6.8000	7.3700	6.8000	6.8500	+3.788%	372	16,942	-12.409%
2026-04-16	6.9000	6.9500	6.3000	6.6000	+2.009%	357	17,158	-9.091%
2026-04-15	6.1500	6.5000	6.0000	6.4700	+12.326%	586	17,070	-7.264%
2026-04-14	5.5000	5.9100	5.4500	5.7600	+8.475%	533	17,229	+4.167%
2026-04-13	4.6500	5.3100	4.6000	5.3100	+10.625%	334	17,313	+12.994%
2026-04-10	4.8500	4.9000	4.7000	4.8000	-0.208%	564	17,177	+25.000%
2026-04-09	4.9000	4.9500	4.6000	4.8100	-2.828%	213	17,061	+24.740%
2026-04-08	5.8000	5.9500	4.8300	4.9500	+3.125%	1,105	16,940	+21.212%
2026-04-07	4.8500	5.0500	4.7400	4.8000	-2.834%	276	16,810	+25.000%
2026-04-06	4.8000	5.1000	4.7500	4.9400	+5.330%	337	16,723	+21.457%
2026-04-02	4.2500	4.7500	4.2100	4.6900	+3.077%	367	16,640	+27.932%
2026-04-01	4.9900	4.9900	4.4900	4.5500	-4.211%	296	16,640	+31.868%
2026-03-31	4.6000	4.8500	4.4500	4.7500	+9.447%	229	16,508	+26.316%
2026-03-30	4.5500	4.7500	4.2700	4.3400	-3.556%	594	16,410	+38.249%
2026-03-27	4.8000	4.8000	4.4000	4.5000	-8.163%	1,101	16,440	+33.333%
2026-03-26	5.0000	5.1500	4.7400	4.9000	-4.854%	605	15,926	+22.449%
2026-03-25	5.4000	5.6500	5.1000	5.1500	-2.830%	610	15,631	+16.505%
2026-03-24	5.5500	5.5500	5.2000	5.3000	-5.357%	2,060	15,465	+13.208%
2026-03-23	5.7500	5.7500	5.4300	5.6000	+0.539%	586	14,838	+7.143%
2026-03-20	5.6500	6.1500	5.3700	5.5700	-1.241%	2,774	14,803	+7.720%
2026-03-19	5.5000	5.7000	5.4000	5.6400	-2.759%	1,187	12,533	+6.383%
2026-03-18	5.9000	6.5000	5.7100	5.8000	-2.192%	990	12,056	+3.448%
2026-03-17	6.3500	6.3500	5.3000	5.9300	-1.983%	488	11,424	+1.180%
2026-03-16	6.1000	6.3000	5.9900	6.0500	-2.104%	240	11,044	-0.826%
2026-03-13	6.7300	6.7300	6.0500	6.1800	+0.488%	222	10,951	-2.913%
2026-03-12	6.5000	6.6300	6.1000	6.1500	-6.107%	310	11,014	-2.439%
2026-03-11	6.6000	6.9000	6.3500	6.5500	+0.769%	1,363	10,803	-8.397%
2026-03-10	7.1500	7.1500	6.4000	6.5000	-5.386%	197	9,911	-7.692%
2026-03-09	6.7000	6.9900	6.2900	6.8700	-3.647%	244	9,811	-12.664%
2026-03-06	6.6000	7.2500	6.5500	7.1300	-4.933%	320	9,628	-15.849%
2026-03-05	6.7600	7.5000	6.7600	7.5000	+10.294%	179	9,555	-20.000%
2026-03-04	7.0800	7.4000	6.8000	6.8000	0.000%	291	9,501	-11.765%
2026-03-03	6.4000	7.1000	6.2000	6.8000	+2.564%	279	9,380	-11.765%
2026-03-02	6.1000	6.6500	5.9500	6.6300	+6.935%	209	9,173	-9.502%
2026-02-27	6.4500	6.5000	5.9200	6.2000	-12.429%	478	9,056	-3.226%
2026-02-26	7.2500	7.4500	7.0000	7.0800	-2.345%	188	8,832	-15.254%
2026-02-25	7.3100	7.5000	7.0000	7.2500	+7.887%	278	8,687	-17.241%
2026-02-24	6.3500	6.8400	6.3500	6.7200	+2.595%	223	8,687	-10.714%
2026-02-23	6.7600	6.7600	6.1000	6.5500	-6.429%	528	8,494	-8.397%
2026-02-20	6.9500	7.0500	6.6300	7.0000	-0.709%	356	8,334	-14.286%
2026-02-19	7.0000	7.1000	6.8000	7.0500	-1.399%	291	8,144	-14.894%
2026-02-18	7.3000	7.5000	7.1000	7.1500	-1.379%	91	7,953	-16.084%
2026-02-17	7.2000	7.4500	7.0100	7.2500	-1.628%	431	7,903	-17.241%
2026-02-13	7.1800	7.5000	7.0900	7.3700	+2.361%	100	7,695	-18.589%
2026-02-12	8.2000	8.2000	6.9000	7.2000	-13.253%	488	7,695	-16.667%
2026-02-11	8.2100	8.3000	7.6500	8.3000	-0.718%	145	7,544	-27.711%
2026-02-10	8.5000	9.0000	8.2500	8.3600	-4.457%	280	7,453	-28.230%
2026-02-09	8.5500	8.7500	8.2500	8.7500	+8.025%	329	7,301	-31.429%
2026-02-06	7.6800	8.4000	7.6800	8.1000	+13.924%	589	7,050	-25.926%
2026-02-05	8.6400	8.6400	7.0500	7.1100	-12.438%	464	6,705	-15.612%
2026-02-04	8.6500	8.6500	7.7000	8.1200	-8.764%	466	6,510	-26.108%
2026-02-03	9.6000	9.6500	8.2000	8.9000	-1.221%	337	6,170	-32.584%
2026-02-02	9.4000	9.4700	8.8800	9.0100	-8.061%	396	5,998	-33.407%
2026-01-30	11.2500	11.2500	9.2500	9.8000	-8.837%	644	5,932	-38.776%
2026-01-29	11.4000	11.4000	10.6700	10.7500	-3.587%	113	5,445	-44.186%
2026-01-28	11.6700	11.6700	11.1000	11.1500	-4.292%	93	5,406	-46.188%
2026-01-27	11.9500	11.9500	11.5000	11.6500	-3.320%	47	5,324	-48.498%
2026-01-26	12.1500	12.2000	11.9400	12.0500	+0.837%	34	5,298	-50.207%
2026-01-23	12.2200	12.2200	11.9000	11.9500	-2.846%	145	5,284	-49.791%
2026-01-22	12.4000	12.5500	12.2100	12.3000	+3.361%	26	5,198	-51.220%
2026-01-21	11.9000	12.1800	11.4000	11.9000	0.000%	49	5,186	-49.580%
2026-01-20	12.0000	12.3500	11.7400	11.9000	-3.955%	75	5,155	-49.580%
2026-01-16	12.7000	12.8900	12.2500	12.3900	-2.518%	91	5,090	-51.574%
2026-01-15	13.0500	13.4000	12.4500	12.7100	+0.793%	86	5,090	-52.793%
2026-01-14	13.1000	13.1000	12.4000	12.6100	-4.179%	470	5,027	-52.419%
2026-01-13	12.8500	13.1600	12.5000	13.1600	+3.054%	28	4,911	-54.407%
2026-01-12	12.9000	13.3500	12.4700	12.7700	-4.345%	291	4,897	-53.015%
2026-01-09	13.9000	14.0900	13.3500	13.3500	-2.555%	28	4,768	-55.056%
2026-01-08	13.1100	13.9900	12.9000	13.7000	+4.183%	108	4,745	-56.204%
2026-01-07	13.1500	13.3500	12.7800	13.1500	-0.379%	143	4,706	-54.373%
2026-01-06	14.5500	14.5500	12.4000	13.2000	-12.000%	403	4,639	-54.545%
2026-01-05	14.0000	15.4000	14.0000	15.0000	+11.940%	355	4,261	-60.000%
2026-01-02	12.7000	13.4000	12.1400	13.4000	+8.065%	285	4,261	-55.224%
2025-12-31	12.8000	12.8000	12.3500	12.4000	-3.502%	36	4,155	-51.613%
2025-12-30	13.1500	13.2500	12.8500	12.8500	-1.154%	102	4,155	-53.307%
2025-12-29	13.1000	13.1600	12.9500	13.0000	-6.542%	129	4,131	-53.846%
2025-12-26	13.8000	14.0000	13.3100	13.9100	+4.273%	22	4,115	-56.866%
2025-12-24	13.4500	13.4500	13.3400	13.3400	-0.448%	11	4,099	-55.022%
2025-12-23	13.3000	13.5500	13.2500	13.4000	-0.372%	89	4,099	-55.224%
2025-12-22	13.7500	13.7600	13.4500	13.4500	-0.738%	135	4,042	-55.390%
2025-12-19	13.0000	13.7000	13.0000	13.5500	+5.039%	101	3,986	-55.720%
2025-12-18	13.1500	13.3000	12.8500	12.9000	+3.614%	19	3,993	-53.488%
2025-12-17	12.6500	12.9500	12.4500	12.4500	-4.598%	14	3,986	-51.807%
2025-12-16	12.7100	13.0500	12.7100	13.0500	+3.325%	9	3,989	-54.023%
2025-12-15	13.9500	13.9500	12.6300	12.6300	-9.786%	29	3,988	-52.494%
2025-12-12	14.3300	14.3300	13.3000	14.0000	0.000%	51	3,973	-57.143%
2025-12-11	13.6500	14.0000	13.5000	14.0000	-0.356%	1,447	3,964	-57.143%
2025-12-10	13.5000	14.2000	13.5000	14.0500	+1.591%	25	2,692	-57.295%
2025-12-09	14.0000	14.2000	13.8300	13.8300	-5.144%	16	2,671	-56.616%
2025-12-08	14.5600	14.6000	13.9500	14.5800	-0.478%	76	2,655	-58.848%
2025-12-05	14.3000	15.1500	14.1500	14.6500	-9.006%	149	2,636	-59.044%
2025-12-04	16.0500	16.1000	15.8500	16.1000	+0.877%	57	2,540	-62.733%
2025-12-03	16.2200	16.2500	15.9600	15.9600	-2.086%	36	2,490	-62.406%
2025-12-02	16.3000	16.9000	16.1000	16.3000	+5.161%	38	2,523	-63.190%
2025-12-01	15.9700	16.0900	15.5000	15.5000	-4.615%	24	2,534	-61.290%
2025-11-28	15.1000	16.2500	15.1000	16.2500	+6.557%	518	2,525	-63.077%
2025-11-26	15.5600	16.0900	15.2500	15.2500	+0.993%	29	2,773	-60.656%
2025-11-25	14.2000	15.2300	14.2000	15.1000	+3.496%	50	2,773	-60.265%
2025-11-24	14.0200	14.5900	14.0200	14.5900	+13.984%	54	2,757	-58.876%
2025-11-21	12.7000	12.8000	11.6300	12.8000	+1.992%	642	2,752	-53.125%
2025-11-20	15.0000	15.1400	12.5000	12.5500	-7.585%	84	2,150	-52.191%
2025-11-19	13.8400	13.9000	13.2200	13.5800	-1.236%	99	2,125	-55.817%
2025-11-18	13.5000	14.1800	13.2600	13.7500	-2.135%	69	2,125	-56.364%
2025-11-17	14.7500	14.7500	13.9300	14.0500	-9.355%	115	2,128	-57.295%
2025-11-14	14.4000	16.0000	14.0500	15.5000	+0.649%	87	2,167	-61.290%
2025-11-13	17.6800	17.6800	15.2500	15.4000	-15.847%	50	2,191	-61.039%
2025-11-12	17.4000	18.6400	17.3000	18.3000	+7.018%	96	2,158	-67.213%
2025-11-11	16.5800	17.1000	16.5800	17.1000	+0.885%	12	2,101	-64.912%
2025-11-10	17.0000	17.1000	16.1100	16.9500	+16.096%	145	2,101	-64.602%
2025-11-07	13.1500	14.6000	12.2500	14.6000	+3.915%	61	2,127	-58.904%
2025-11-06	16.0000	16.0900	13.5500	14.0500	-14.225%	138	2,099	-57.295%
2025-11-05	16.6000	16.7000	16.3800	16.3800	+3.149%	13	2,128	-63.370%
2025-11-04	16.0500	17.0000	15.4800	15.8800	-6.036%	75	2,125	-62.217%
2025-11-03	16.5000	17.1500	16.1000	16.9000	+10.820%	51	2,163	-64.497%
2025-10-31	15.5500	15.6000	15.2500	15.2500	-1.929%	38	2,163	-60.656%
2025-10-30	17.3500	17.3500	15.5500	15.5500	-11.898%	79	2,175	-61.415%
2025-10-29	17.2400	17.7500	16.5000	17.6500	-0.170%	55	2,154	-66.006%
2025-10-28	17.0000	17.8000	15.0500	17.6800	+6.186%	118	2,123	-66.063%
2025-10-27	16.2200	16.7500	16.1000	16.6500	+6.119%	81	2,061	-63.964%
2025-10-24	15.2500	16.1000	15.2500	15.6900	+5.514%	75	2,061	-61.759%
2025-10-23	14.6000	15.1000	14.6000	14.8700	+5.461%	29	2,048	-59.650%
2025-10-22	15.0000	15.0000	13.6500	14.1000	-6.746%	73	2,069	-57.447%
2025-10-21	15.1000	15.4000	14.8000	15.1200	+0.733%	64	2,022	-60.317%
2025-10-20	14.1100	15.2500	14.1100	15.0100	+12.015%	469	1,982	-60.027%
2025-10-17	13.6400	14.1500	13.4000	13.4000	-1.398%	228	2,013	-55.224%
2025-10-16	15.0000	15.0000	13.5900	13.5900	-7.362%	37	1,958	-55.850%
2025-10-15	15.1200	15.5000	14.6700	14.6700	-0.204%	23	1,928	-59.100%
2025-10-14	13.0000	14.7000	12.8000	14.7000	+4.255%	33	1,933	-59.184%
2025-10-13	14.2200	14.2200	13.5900	14.1000	+6.015%	153	1,928	-57.447%
2025-10-10	15.5000	15.8000	13.3000	13.3000	-10.438%	161	1,809	-54.887%
2025-10-09	14.5000	15.0000	14.3300	14.8500	+1.020%	42	1,720	-59.596%
2025-10-08	14.7500	14.7600	14.2800	14.7000	+1.379%	89	1,711	-59.184%
2025-10-07	14.1300	15.0500	13.8500	14.5000	+11.538%	93	1,720	-58.621%
2025-10-06	12.3500	13.5000	12.0000	13.0000	+8.333%	364	1,776	-53.846%
2025-10-03	12.3500	12.5500	11.6400	12.0000	-4.000%	429	1,493	-50.000%
2025-10-02	12.7000	12.7000	12.1500	12.5000	+1.792%	134	1,140	-52.000%
2025-10-01	13.0500	13.3000	12.2000	12.2800	-4.436%	224	1,082	-51.140%
2025-09-30	13.6500	13.7000	12.2000	12.8500	-6.545%	277	892	-53.307%
2025-09-29	14.0000	14.0000	13.4000	13.7500	-2.135%	116	655	-56.364%
2025-09-26	14.4000	14.5500	13.4500	14.0500	-1.056%	92	606	-57.295%
2025-09-25	13.9500	14.6000	13.4500	14.2000	-2.069%	118	630	-57.746%
2025-09-24	15.2000	15.2000	14.5000	14.5000	-3.718%	141	545	-58.621%
2025-09-23	15.6000	15.7100	14.9500	15.0600	-4.076%	41	473	-60.159%
2025-09-22	15.0000	16.0000	15.0000	15.7000	+2.414%	114	453	-61.783%
2025-09-19	14.8000	15.3500	14.7000	15.3300	+6.829%	106	447	-60.861%
2025-09-18	13.7000	14.4500	13.6900	14.3500	+7.491%	141	395	-58.188%
2025-09-17	13.5000	13.5000	12.5500	13.3500	-1.476%	586	403	-55.056%
2025-09-16	14.0000	14.0000	12.9900	13.5500	-0.368%	228	174	-55.720%
2025-09-15	14.0000	14.0000	13.3000	13.6000	0.000%	86	85	-55.882%

.dark-mode .HslxBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HslxBz{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C20SOFI Jan 21 2028 20.00 Call (SOFI280121C00020000)option OPRA

SOFI20280121C20
SOFI Jan 21 2028 20.00 Call (SOFI280121C00020000)
option OPRA