Dark

SOFI20280121C23
SOFI Jan 21 2028 23.00 Call (SOFI280121C00023000)
option OPRA

EOD

Jul 9, 2026

5.01+13.093%(+0.58)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.8500	5.0800	4.7700	5.0100	+13.093%	37	3,603	0.000%
2026-07-08	4.5500	4.5500	4.2500	4.4300	-5.139%	364	3,595	+13.093%
2026-07-07	4.9600	4.9600	4.6500	4.6700	-11.887%	126	3,699	+7.281%
2026-07-06	5.1500	5.4800	5.1500	5.3000	+11.579%	27	3,740	-5.472%
2026-07-02	5.4000	5.5500	4.7500	4.7500	-8.654%	15	3,743	+5.474%
2026-07-01	5.0000	5.2000	5.0000	5.2000	+6.122%	71	3,743	-3.654%
2026-06-30	5.0300	5.0300	4.8200	4.9000	-4.854%	36	3,767	+2.245%
2026-06-29	4.8500	5.1500	4.8500	5.1500	+6.186%	16	3,741	-2.718%
2026-06-26	4.5400	4.8500	4.5200	4.8500	+6.360%	7	3,752	+3.299%
2026-06-25	4.5000	4.5700	4.5000	4.5600	-0.654%	24	3,753	+9.868%
2026-06-24	4.8300	5.3000	4.5000	4.5900	+0.879%	74	3,732	+9.150%
2026-06-23	4.9000	4.9000	4.5500	4.5500	0.000%	23	3,682	+10.110%
2026-06-22	4.6200	4.6700	4.5500	4.5500	-6.186%	43	3,667	+10.110%
2026-06-18	4.8500	4.8500	4.8500	4.8500	+0.414%	195	3,853	+3.299%
2026-06-17	5.1200	5.4000	4.8300	4.8300	-2.227%	52	3,853	+3.727%
2026-06-16	4.7000	5.0000	4.7000	4.9400	+7.391%	13	3,853	+1.417%
2026-06-15	4.5000	4.6000	4.4800	4.6000	+7.728%	30	3,888	+8.913%
2026-06-12	4.1500	4.4000	4.1500	4.2700	-2.288%	30	3,888	+17.330%
2026-06-11	3.9200	4.3700	3.9200	4.3700	+10.076%	104	3,888	+14.645%
2026-06-10	4.1000	4.1000	3.9600	3.9700	-6.588%	6	3,813	+26.196%
2026-06-09	4.3500	4.5000	3.8700	4.2500	-3.189%	42	3,809	+17.882%
2026-06-08	4.1000	4.4000	4.1000	4.3900	+8.128%	95	3,791	+14.123%
2026-06-05	4.4900	4.4900	3.9500	4.0600	-11.931%	184	3,858	+23.399%
2026-06-04	4.3500	4.6500	4.3500	4.6100	+5.251%	23	3,721	+8.677%
2026-06-03	4.8000	4.8000	4.3000	4.3800	-11.515%	130	3,714	+14.384%
2026-06-02	5.1000	5.2500	4.7900	4.9500	-7.477%	281	3,714	+1.212%
2026-06-01	4.9500	5.6000	4.9500	5.3500	+2.885%	69	3,691	-6.355%
2026-05-29	5.2500	5.5000	5.0000	5.2000	+14.790%	74	3,651	-3.654%
2026-05-28	4.5500	4.5500	4.4500	4.5300	+13.250%	67	3,604	+10.596%
2026-05-27	3.9300	4.2500	3.9300	4.0000	+2.564%	38	3,543	+25.250%
2026-05-26	3.9100	4.3000	3.8200	3.9000	+5.978%	329	3,543	+28.462%
2026-05-22	3.7000	3.7000	3.5200	3.6800	-0.809%	102	3,515	+36.141%
2026-05-21	3.6600	3.7200	3.5500	3.7100	+1.366%	123	3,517	+35.040%
2026-05-20	3.4500	3.8000	3.4500	3.6600	+5.172%	133	3,517	+36.885%
2026-05-19	3.5000	3.6000	3.4000	3.4800	-3.064%	86	3,497	+43.966%
2026-05-18	3.8500	4.0000	3.5300	3.5900	-4.267%	299	3,497	+39.554%
2026-05-15	3.6000	3.7500	3.6000	3.7500	0.000%	75	3,497	+33.600%
2026-05-14	3.5200	3.8000	3.5000	3.7500	+6.232%	322	3,418	+33.600%
2026-05-13	3.7000	3.7000	3.5300	3.5300	-6.366%	67	3,419	+41.926%
2026-05-12	3.9000	3.9000	3.6000	3.7700	-5.514%	44	3,419	+32.891%
2026-05-11	3.6000	4.0000	3.6000	3.9900	+10.221%	83	3,419	+25.564%
2026-05-08	3.8000	3.8000	3.5500	3.6200	+0.556%	103	3,300	+38.398%
2026-05-07	3.9000	4.0500	3.6000	3.6000	-7.692%	333	3,277	+39.167%
2026-05-06	3.8000	3.9000	3.7700	3.9000	+2.094%	126	2,978	+28.462%
2026-05-05	3.8000	3.9100	3.8000	3.8200	-3.291%	40	2,867	+31.152%
2026-05-04	4.0000	4.1500	3.9500	3.9500	-2.948%	76	2,853	+26.835%
2026-05-01	3.9000	4.1800	3.8000	4.0700	+4.359%	371	2,917	+23.096%
2026-04-30	3.8500	4.0700	3.7500	3.9000	+2.632%	246	2,917	+28.462%
2026-04-29	4.0200	4.2500	3.7500	3.8000	-28.302%	206	2,884	+31.842%
2026-04-28	5.5000	5.5500	5.2500	5.3000	-3.636%	27	2,902	-5.472%
2026-04-27	5.5500	5.5900	5.4100	5.5000	+4.762%	88	2,882	-8.909%
2026-04-24	5.1900	5.2700	5.1700	5.2500	+5.000%	38	2,901	-4.571%
2026-04-23	5.4500	5.5000	5.0000	5.0000	-11.190%	21	2,893	+0.200%
2026-04-22	5.9100	5.9100	5.5000	5.6300	+4.259%	336	2,887	-11.012%
2026-04-21	5.8700	6.0500	5.4000	5.4000	-8.475%	200	2,799	-7.222%
2026-04-20	5.8500	6.0500	5.7000	5.9000	-1.667%	69	2,799	-15.085%
2026-04-17	6.1300	6.3200	6.0000	6.0000	+5.079%	420	2,767	-16.500%
2026-04-16	6.1500	6.1500	5.5200	5.7100	+4.007%	338	2,760	-12.259%
2026-04-15	5.2000	5.4900	5.1000	5.4900	+11.359%	194	2,704	-8.743%
2026-04-14	5.0000	5.0000	4.9000	4.9300	+12.045%	9	2,774	+1.623%
2026-04-13	3.9200	4.4000	3.9200	4.4000	+10.000%	21	2,772	+13.864%
2026-04-10	4.0400	4.0800	3.9900	4.0000	-0.744%	20	2,767	+25.250%
2026-04-09	4.1400	4.1400	3.8800	4.0300	-4.728%	132	2,780	+24.318%
2026-04-08	4.5000	4.5000	4.1700	4.2300	+5.750%	18	2,767	+18.440%
2026-04-07	4.1300	4.1300	4.0000	4.0000	-2.676%	5	2,761	+25.250%
2026-04-06	4.0600	4.2500	4.0500	4.1100	+7.031%	32	2,760	+21.898%
2026-04-02	3.5500	3.8800	3.5500	3.8400	-0.260%	38	2,749	+30.469%
2026-04-01	3.9700	3.9800	3.8500	3.8500	-2.532%	12	2,749	+30.130%
2026-03-31	3.8500	4.0500	3.8000	3.9500	+8.219%	54	2,752	+26.835%
2026-03-30	3.8500	3.8500	3.6500	3.6500	-4.948%	111	2,765	+37.260%
2026-03-27	3.9000	3.9500	3.7900	3.8400	-4.000%	264	2,736	+30.469%
2026-03-26	4.3000	4.3000	4.0000	4.0000	-9.091%	41	2,695	+25.250%
2026-03-25	4.7200	4.7200	4.4000	4.4000	-2.222%	26	2,700	+13.864%
2026-03-24	4.4200	4.5900	4.4200	4.5000	-4.255%	4	2,697	+11.333%
2026-03-23	4.7500	4.8500	4.7000	4.7000	+1.732%	188	2,696	+6.596%
2026-03-20	4.8000	5.0000	4.6000	4.6200	-6.667%	128	2,574	+8.442%
2026-03-19	4.7000	4.9500	4.6100	4.9500	-1.000%	16	2,587	+1.212%
2026-03-18	5.3000	5.3500	5.0000	5.0000	-0.596%	34	2,581	+0.200%
2026-03-17	5.1800	5.1800	4.6400	5.0300	-3.269%	143	2,577	-0.398%
2026-03-16	5.2900	5.3000	5.2000	5.2000	-0.952%	26	2,577	-3.654%
2026-03-13	5.4500	5.4500	5.2500	5.2500	-0.943%	48	2,559	-4.571%
2026-03-12	5.6000	5.6000	5.2900	5.3000	-6.526%	28	2,558	-5.472%
2026-03-11	5.9500	6.0500	5.5000	5.6700	-3.898%	46	2,559	-11.640%
2026-03-10	5.9000	5.9000	5.9000	5.9000	+1.724%	1	2,515	-15.085%
2026-03-09	5.6000	5.8000	5.3500	5.8000	-5.229%	21	2,514	-13.621%
2026-03-06	5.8000	6.1200	5.8000	6.1200	-0.810%	12	2,545	-18.137%
2026-03-05	6.1600	6.2200	6.1400	6.1700	+4.576%	5	2,537	-18.801%
2026-03-04	6.1000	6.3000	5.8300	5.9000	0.000%	59	2,539	-15.085%
2026-03-03	5.5200	5.9400	5.3500	5.9000	+4.425%	13	2,499	-15.085%
2026-03-02	5.1000	5.6500	5.1000	5.6500	+8.654%	110	2,498	-11.327%
2026-02-27	4.8000	5.5500	4.8000	5.2000	-15.447%	71	2,448	-3.654%
2026-02-26	6.2500	6.3400	6.0000	6.1500	-1.125%	42	2,413	-18.537%
2026-02-25	6.3000	6.3800	6.1200	6.2200	+9.507%	71	2,368	-19.453%
2026-02-24	5.7000	5.8000	5.6300	5.6800	+1.248%	54	2,368	-11.796%
2026-02-23	5.6000	5.7000	5.2500	5.6100	-4.915%	32	2,403	-10.695%
2026-02-20	5.9000	5.9200	5.7500	5.9000	-4.839%	136	2,378	-15.085%
2026-02-19	6.0000	6.2000	6.0000	6.2000	-0.800%	2	2,374	-19.194%
2026-02-18	6.5800	6.5800	6.2500	6.2500	+0.806%	30	2,374	-19.840%
2026-02-17	6.2000	6.4500	6.1000	6.2000	-2.821%	31	2,383	-19.194%
2026-02-13	6.2000	6.5000	6.2000	6.3800	+4.419%	77	2,416	-21.473%
2026-02-12	6.9600	6.9600	6.0500	6.1100	-11.577%	161	2,416	-18.003%
2026-02-11	7.3500	7.3500	6.7800	6.9100	-5.342%	124	2,323	-27.496%
2026-02-10	7.5000	7.8500	7.2000	7.3000	-1.351%	54	2,219	-31.370%
2026-02-09	7.4700	7.7900	7.0500	7.4000	+4.225%	147	2,187	-32.297%
2026-02-06	6.6800	7.3500	6.6800	7.1000	+14.516%	282	2,118	-29.437%
2026-02-05	6.9000	6.9000	6.1700	6.2000	-12.306%	203	1,955	-19.194%
2026-02-04	7.7400	7.7400	6.6800	7.0700	-9.936%	248	1,930	-29.137%
2026-02-03	8.1400	8.2000	7.1700	7.8500	0.000%	529	1,931	-36.178%
2026-02-02	7.8800	8.3000	6.7500	7.8500	-5.422%	314	1,539	-36.178%
2026-01-30	9.7500	9.7500	8.1000	8.3000	-12.632%	364	1,469	-39.639%
2026-01-29	10.1000	10.1000	9.3900	9.5000	-3.061%	27	1,319	-47.263%
2026-01-28	10.5000	10.5000	9.8000	9.8000	-5.314%	96	1,303	-48.878%
2026-01-27	10.8500	10.8500	10.2500	10.3500	-2.726%	105	1,223	-51.594%
2026-01-26	10.9000	10.9300	10.6400	10.6400	+0.377%	137	1,173	-52.914%
2026-01-23	10.8500	10.8500	10.5600	10.6000	-3.636%	72	1,140	-52.736%
2026-01-22	11.2500	11.2500	11.0000	11.0000	+6.383%	2	1,121	-54.455%
2026-01-21	10.8000	10.8500	10.3300	10.3400	-2.453%	10	1,119	-51.547%
2026-01-20	10.5900	11.2500	10.5900	10.6000	-3.636%	17	1,111	-52.736%
2026-01-16	11.4100	11.4500	11.0000	11.0000	-3.084%	17	1,087	-54.455%
2026-01-15	11.9400	11.9400	11.3500	11.3500	+3.182%	2	1,087	-55.859%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-10.569%	1	1,085	-54.455%
2026-01-13	12.3000	12.3000	12.3000	12.3000	+9.821%	1	1,086	-59.268%
2026-01-12	11.3500	11.3500	11.2000	11.2000	-11.111%	2	1,085	-55.268%
2026-01-09	12.6000	12.6000	12.6000	12.6000	+2.439%	5	1,083	-60.238%
2026-01-08	11.5000	12.4000	11.5000	12.3000	+1.653%	24	1,088	-59.268%
2026-01-07	11.7500	12.1000	11.5000	12.1000	+2.804%	4	1,092	-58.595%
2026-01-06	12.6500	12.6500	11.1600	11.7700	-13.456%	107	1,091	-57.434%
2026-01-05	12.6000	13.8000	12.5000	13.6000	+12.397%	22	1,004	-63.162%
2026-01-02	12.1000	12.1000	12.1000	12.1000	+9.009%	1	1,004	-58.595%
2025-12-31	11.5000	11.7500	11.0800	11.1000	-4.721%	61	1,007	-54.865%
2025-12-30	11.6500	11.6500	11.6500	11.6500	-1.271%	5	1,007	-56.996%
2025-12-29	11.7500	12.4000	11.6900	11.8000	-1.007%	91	1,002	-57.542%
2025-12-26	12.2500	12.2500	11.9200	11.9200	-3.325%	67	920	-57.970%
2025-12-24	12.0300	12.3300	12.0300	12.3300	+1.901%	7	978	-59.367%
2025-12-23	12.1000	12.1000	12.1000	12.1000	-2.419%	2	978	-58.595%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+1.556%	3	980	-59.597%
2025-12-19	11.9000	12.2100	11.8500	12.2100	+3.915%	11	977	-58.968%
2025-12-18	11.7500	11.7500	11.7500	11.7500	+3.070%	16	977	-57.362%
2025-12-17	11.4000	11.4000	11.4000	11.4000	-3.308%	2	961	-56.053%
2025-12-16	11.7500	11.7900	11.6500	11.7900	+1.202%	8	963	-57.506%
2025-12-15	12.5000	12.5000	11.6500	11.6500	-6.576%	6	962	-56.996%
2025-12-12	12.6000	12.6000	12.1000	12.4700	-1.110%	15	964	-59.824%
2025-12-11	12.5000	12.7600	12.5000	12.6100	+0.478%	17	952	-60.270%
2025-12-10	12.6000	12.6000	12.5500	12.5500	+0.400%	2	947	-60.080%
2025-12-09	12.9000	12.9000	12.3200	12.5000	-5.015%	12	945	-59.920%
2025-12-08	13.2000	13.2900	13.0900	13.1600	-1.791%	13	935	-61.930%
2025-12-05	13.0900	13.9000	13.0000	13.4000	-4.286%	81	928	-62.612%
2025-12-03	14.4500	14.6500	14.0000	14.0000	-5.277%	6	851	-64.214%
2025-12-02	15.2000	15.2100	14.7800	14.7800	+1.233%	8	852	-66.103%
2025-12-01	14.8000	14.8000	14.4000	14.6000	-0.883%	5	850	-65.685%
2025-11-28	14.1800	14.7300	14.1800	14.7300	+2.363%	41	845	-65.988%
2025-11-26	14.3500	14.3900	14.1200	14.3900	+6.989%	9	801	-65.184%
2025-11-25	13.0000	13.4500	13.0000	13.4500	+3.462%	2	801	-62.751%
2025-11-24	12.7500	13.0000	12.7500	13.0000	+11.588%	4	802	-61.462%
2025-11-21	11.0000	11.7300	10.5500	11.6500	+2.193%	37	802	-56.996%
2025-11-20	14.2000	14.2000	11.4000	11.4000	-11.284%	23	769	-56.053%
2025-11-18	13.0500	13.0500	12.8500	12.8500	-1.758%	2	763	-61.012%
2025-11-17	13.6000	13.6000	13.0800	13.0800	-15.884%	7	761	-61.697%
2025-11-14	14.0000	15.5500	14.0000	15.5500	+9.894%	5	755	-67.781%
2025-11-13	16.2500	16.2500	14.1500	14.1500	-21.389%	57	752	-64.594%
2025-11-12	17.0200	18.0000	16.8900	18.0000	+23.288%	7	699	-72.167%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+9.363%	3	696	-65.685%
2025-11-07	12.1200	13.3500	11.7500	13.3500	+2.299%	11	696	-62.472%
2025-11-06	13.5000	13.8000	13.0500	13.0500	-12.416%	32	696	-61.609%
2025-11-04	14.7300	15.1000	14.7300	14.9000	-3.933%	26	683	-66.376%
2025-11-03	15.1000	15.8500	15.1000	15.5100	+10.628%	7	688	-67.698%
2025-10-31	14.4900	14.4900	14.0200	14.0200	-2.639%	15	688	-64.265%
2025-10-30	15.6000	15.8000	14.4000	14.4000	-5.882%	98	673	-65.208%
2025-10-29	16.0000	16.0000	15.3000	15.3000	-8.218%	16	762	-67.255%
2025-10-28	15.5900	16.6700	13.9300	16.6700	+8.247%	83	757	-69.946%
2025-10-27	14.7700	15.4000	14.6000	15.4000	+7.692%	32	720	-67.468%
2025-10-24	14.1200	14.7500	14.1200	14.3000	+4.076%	12	720	-64.965%
2025-10-23	13.5500	13.7400	13.5200	13.7400	+9.048%	112	727	-63.537%
2025-10-22	13.5000	13.5000	12.4500	12.6000	-6.736%	134	729	-60.238%
2025-10-21	13.5100	13.5100	13.5100	13.5100	-1.387%	1	717	-62.916%
2025-10-20	13.8000	13.9000	13.7000	13.7000	+10.306%	4	717	-63.431%
2025-10-17	12.6500	12.6500	12.3000	12.4200	-3.944%	4	719	-59.662%
2025-10-16	12.9300	12.9300	12.9300	12.9300	-5.895%	5	717	-61.253%
2025-10-15	13.4500	14.0000	13.1600	13.7400	+2.080%	61	712	-63.537%
2025-10-14	12.0000	13.4600	12.0000	13.4600	+7.251%	41	679	-62.779%
2025-10-13	12.7200	12.9000	12.4400	12.5500	+4.149%	48	694	-60.080%
2025-10-10	13.7000	14.6000	12.0500	12.0500	-9.535%	128	717	-58.423%
2025-10-09	13.3000	13.6800	12.9800	13.3200	+0.301%	36	702	-62.387%
2025-10-08	13.2000	13.3500	13.0800	13.2800	+1.762%	21	696	-62.274%
2025-10-07	12.9400	13.6000	11.6500	13.0500	+11.064%	78	679	-61.609%
2025-10-06	11.2300	11.9500	10.8000	11.7500	+9.813%	110	727	-57.362%
2025-10-03	11.1300	11.1300	10.5000	10.7000	-5.727%	144	618	-53.178%
2025-10-02	11.1500	11.3500	10.9000	11.3500	+3.182%	65	475	-55.859%
2025-10-01	11.6500	12.1100	11.0000	11.0000	-4.348%	41	423	-54.455%
2025-09-30	12.0000	12.0000	11.0000	11.5000	-8.000%	84	385	-56.435%
2025-09-29	12.5000	12.7000	12.2000	12.5000	-1.961%	10	307	-59.920%
2025-09-26	12.8800	12.8800	12.7000	12.7500	-0.157%	6	298	-60.706%
2025-09-25	12.2000	13.2000	11.6100	12.7700	-3.695%	23	293	-60.767%
2025-09-24	14.0000	14.0000	13.2600	13.2600	-4.260%	44	283	-62.217%
2025-09-23	14.1900	14.2500	13.6500	13.8500	-3.484%	13	275	-63.827%
2025-09-22	13.8000	14.5000	13.5700	14.3500	+2.720%	43	264	-65.087%
2025-09-19	13.8000	13.9700	13.4200	13.9700	+9.141%	48	238	-64.137%
2025-09-18	12.0100	12.9000	12.0100	12.8000	+5.437%	108	236	-60.859%
2025-09-17	11.8800	12.1500	11.1500	12.1400	-0.736%	102	177	-58.731%
2025-09-16	12.3900	12.6700	11.8500	12.2300	-2.160%	39	98	-59.035%
2025-09-15	12.0800	12.7500	11.2700	12.5000	0.000%	98	82	-59.920%

.dark-mode .GGzMSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGzMSh{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C23SOFI Jan 21 2028 23.00 Call (SOFI280121C00023000)option OPRA

SOFI20280121C23
SOFI Jan 21 2028 23.00 Call (SOFI280121C00023000)
option OPRA