Dark

SOFI20280121C25
SOFI Jan 21 2028 25.00 Call (SOFI280121C00025000)
option OPRA

EOD

Jul 9, 2026

4.62-4.742%(-0.23)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.4000	4.6500	4.3300	4.6200	-4.742%	151	17,456	0.000%
2026-07-08	4.0400	4.8500	3.9000	4.8500	+15.476%	131	17,484	-4.742%
2026-07-07	4.6500	4.6500	4.2000	4.2000	-11.205%	110	17,393	+10.000%
2026-07-06	4.5500	5.0000	4.5500	4.7300	+7.500%	686	17,426	-2.326%
2026-07-02	4.9000	5.0000	4.2500	4.4000	-5.983%	160	16,764	+5.000%
2026-07-01	4.5400	4.8000	4.4000	4.6800	+6.364%	285	16,764	-1.282%
2026-06-30	4.5300	4.6000	4.3000	4.4000	-4.139%	117	16,791	+5.000%
2026-06-29	4.5600	4.6400	4.2500	4.5900	+4.318%	292	16,811	+0.654%
2026-06-26	4.0800	4.4700	4.0800	4.4000	+7.317%	143	16,726	+5.000%
2026-06-25	4.0000	4.2500	3.9700	4.1000	-1.914%	191	16,751	+12.683%
2026-06-24	4.3000	4.8500	4.1600	4.1800	+0.966%	203	16,753	+10.526%
2026-06-23	3.9000	4.3800	3.9000	4.1400	+0.976%	213	16,776	+11.594%
2026-06-22	4.2800	4.3000	4.1000	4.1000	-3.529%	345	16,811	+12.683%
2026-06-18	4.2100	4.5000	4.1500	4.2500	+1.190%	241	16,683	+8.706%
2026-06-17	4.6000	4.9500	4.2000	4.2000	-5.618%	494	16,683	+10.000%
2026-06-16	4.3500	4.6000	4.1500	4.4500	+8.537%	97	16,683	+3.820%
2026-06-15	4.2000	4.2500	4.0200	4.1000	+5.398%	149	16,713	+12.683%
2026-06-12	4.0400	4.0500	3.7900	3.8900	-0.512%	53	16,713	+18.766%
2026-06-11	3.6000	3.9100	3.5000	3.9100	+8.914%	225	16,713	+18.159%
2026-06-10	3.7000	3.9800	3.5800	3.5900	-7.949%	396	16,514	+28.691%
2026-06-09	3.9700	4.2000	3.4000	3.9000	+1.299%	297	16,802	+18.462%
2026-06-08	3.7500	4.0000	3.7500	3.8500	+2.667%	129	16,655	+20.000%
2026-06-05	4.0500	4.0500	3.5400	3.7500	-11.765%	1,460	16,624	+23.200%
2026-06-04	4.1000	4.2700	4.1000	4.2500	+6.516%	200	15,625	+8.706%
2026-06-03	4.2500	4.3800	3.9000	3.9900	-11.333%	792	15,649	+15.789%
2026-06-02	4.7500	4.8000	4.3000	4.5000	-10.359%	724	14,966	+2.667%
2026-06-01	4.6500	5.2000	4.4100	5.0200	+5.684%	3,588	14,842	-7.968%
2026-05-29	5.6900	5.6900	4.5000	4.7500	+15.854%	772	13,417	-2.737%
2026-05-28	3.5200	4.1500	3.5000	4.1000	+12.948%	766	13,165	+12.683%
2026-05-27	3.6000	3.9000	3.5700	3.6300	+2.542%	455	12,573	+27.273%
2026-05-26	3.6000	3.9500	3.4400	3.5400	+8.257%	968	12,147	+30.508%
2026-05-22	3.3900	3.4300	3.1100	3.2700	-2.388%	317	11,572	+41.284%
2026-05-21	3.3500	3.3500	3.1500	3.3500	+2.446%	93	11,417	+37.910%
2026-05-20	3.1000	3.4000	3.0300	3.2700	+3.810%	127	11,417	+41.284%
2026-05-19	3.1800	3.2400	2.9400	3.1500	-4.545%	176	11,329	+46.667%
2026-05-18	3.4000	3.6000	3.1800	3.3000	-1.493%	482	11,329	+40.000%
2026-05-15	3.3400	3.4200	3.2000	3.3500	-1.471%	572	11,329	+37.910%
2026-05-14	3.1800	3.5500	3.0500	3.4000	+6.250%	621	11,051	+35.882%
2026-05-13	3.2700	3.3000	3.1500	3.2000	-5.882%	199	10,779	+44.375%
2026-05-12	3.5000	3.5400	3.1500	3.4000	-8.108%	247	10,779	+35.882%
2026-05-11	3.3600	3.7000	3.3000	3.7000	+15.625%	255	10,779	+24.865%
2026-05-08	3.3500	3.3500	3.1000	3.2000	-3.030%	326	10,448	+44.375%
2026-05-07	3.5000	3.5500	3.2800	3.3000	-5.714%	181	10,394	+40.000%
2026-05-06	3.5300	3.6000	3.3500	3.5000	+3.550%	279	10,246	+32.000%
2026-05-05	3.4500	3.5200	3.3700	3.3800	-3.429%	483	10,281	+36.686%
2026-05-04	3.5800	3.7500	3.5000	3.5000	-3.846%	329	10,598	+32.000%
2026-05-01	3.5700	3.8000	3.4400	3.6400	+4.000%	281	10,308	+26.923%
2026-04-30	3.5000	3.6800	3.2600	3.5000	+4.478%	324	10,308	+32.000%
2026-04-29	3.8500	3.8500	3.3000	3.3500	-30.208%	1,240	10,213	+37.910%
2026-04-28	4.8000	5.1000	4.7500	4.8000	-4.000%	120	10,314	-3.750%
2026-04-27	4.8000	5.1500	4.8000	5.0000	+4.603%	259	10,233	-7.600%
2026-04-24	4.7500	4.7800	4.6000	4.7800	+1.702%	119	10,127	-3.347%
2026-04-23	5.0500	5.0500	4.4800	4.7000	-6.931%	161	10,086	-1.702%
2026-04-22	5.2800	5.2900	5.0500	5.0500	0.000%	259	9,976	-8.515%
2026-04-21	5.2700	5.4900	4.9000	5.0500	-4.717%	589	9,846	-8.515%
2026-04-20	5.2000	5.4000	5.1100	5.3000	+0.569%	650	9,846	-12.830%
2026-04-17	5.2500	5.7600	5.2500	5.2700	+2.330%	1,196	9,848	-12.334%
2026-04-16	5.3900	5.4000	5.0000	5.1500	+2.794%	582	9,840	-10.291%
2026-04-15	4.7000	5.0100	4.6000	5.0100	+13.864%	783	9,825	-7.784%
2026-04-14	4.4600	4.6500	4.3500	4.4000	+11.392%	388	10,250	+5.000%
2026-04-13	3.5000	3.9500	3.5000	3.9500	+10.028%	137	10,238	+16.962%
2026-04-10	3.7000	3.7000	3.5500	3.5900	-0.278%	101	10,272	+28.691%
2026-04-09	3.7000	3.7000	3.4200	3.6000	-2.703%	343	10,203	+28.333%
2026-04-08	4.2500	4.3000	3.6500	3.7000	+1.648%	247	10,078	+24.865%
2026-04-07	3.7500	3.8000	3.6000	3.6400	-1.622%	184	9,970	+26.923%
2026-04-06	3.5500	3.8000	3.5500	3.7000	+4.225%	329	9,822	+24.865%
2026-04-02	3.2000	3.5500	3.1000	3.5500	+1.429%	187	10,160	+30.141%
2026-04-01	3.7000	3.7000	3.4000	3.5000	-2.778%	230	10,160	+32.000%
2026-03-31	3.4500	3.6300	3.3900	3.6000	+9.756%	164	10,095	+28.333%
2026-03-30	3.5000	3.5200	3.2400	3.2800	-6.286%	801	9,990	+40.854%
2026-03-27	3.5500	3.6500	3.3800	3.5000	-6.667%	730	9,873	+32.000%
2026-03-26	3.7500	3.9500	3.6200	3.7500	-5.063%	420	9,793	+23.200%
2026-03-25	4.2600	4.3700	3.9300	3.9500	-2.469%	264	9,739	+16.962%
2026-03-24	4.1600	4.2000	4.0000	4.0500	-5.814%	325	9,607	+14.074%
2026-03-23	4.3700	4.3700	4.1500	4.3000	+1.176%	382	9,476	+7.442%
2026-03-20	4.2200	4.5500	4.1000	4.2500	-3.409%	294	9,705	+8.706%
2026-03-19	4.1500	4.4000	4.1500	4.4000	-2.222%	851	9,728	+5.000%
2026-03-18	4.6000	4.9000	4.4000	4.5000	-1.099%	164	9,434	+2.667%
2026-03-17	4.8900	5.0000	4.0500	4.5500	-3.191%	637	9,376	+1.538%
2026-03-16	4.6500	4.9500	4.6000	4.7000	-0.424%	245	9,562	-1.702%
2026-03-13	5.1000	5.1000	4.7000	4.7200	-1.048%	646	9,411	-2.119%
2026-03-12	5.0500	5.1500	4.7500	4.7700	-7.558%	864	8,998	-3.145%
2026-03-11	5.3600	5.5000	5.0000	5.1600	+0.194%	147	8,722	-10.465%
2026-03-10	5.2100	5.3000	5.1000	5.1500	-6.364%	68	8,674	-10.291%
2026-03-09	5.3000	5.5000	4.9500	5.5000	-1.786%	122	8,654	-16.000%
2026-03-06	5.2000	5.7000	5.2000	5.6000	-2.269%	147	8,629	-17.500%
2026-03-05	5.4500	5.8100	5.4500	5.7300	+7.505%	140	8,636	-19.372%
2026-03-04	5.6100	5.7500	5.3000	5.3300	-0.374%	177	8,571	-13.321%
2026-03-03	5.1300	5.6100	4.9100	5.3500	+4.288%	210	8,473	-13.645%
2026-03-02	4.5400	5.2000	4.5400	5.1300	+4.694%	268	8,419	-9.942%
2026-02-27	5.6300	5.6300	4.6500	4.9000	-13.274%	726	8,433	-5.714%
2026-02-26	5.7000	5.8000	5.5000	5.6500	-2.754%	141	7,895	-18.230%
2026-02-25	5.7000	5.9500	5.4700	5.8100	+8.801%	93	7,803	-20.482%
2026-02-24	5.0000	5.4500	5.0000	5.3400	+3.689%	98	7,803	-13.483%
2026-02-23	5.3000	5.3000	4.8000	5.1500	-6.364%	598	7,774	-10.291%
2026-02-20	5.5000	5.5000	5.1500	5.5000	0.000%	269	7,422	-16.000%
2026-02-19	5.5500	5.6000	5.3500	5.5000	-3.509%	104	7,381	-16.000%
2026-02-18	5.7000	6.0500	5.5500	5.7000	+0.885%	158	7,403	-18.947%
2026-02-17	5.7800	5.9500	5.5300	5.6500	-3.253%	270	7,295	-18.230%
2026-02-13	5.6500	6.6500	5.6500	5.8400	+1.565%	225	7,275	-20.890%
2026-02-12	6.4500	6.4500	5.5000	5.7500	-8.730%	330	7,275	-19.652%
2026-02-11	6.6000	6.6000	6.2300	6.3000	-5.830%	91	7,159	-26.667%
2026-02-10	6.7000	7.1500	6.6500	6.6900	-3.043%	84	7,172	-30.942%
2026-02-09	6.7200	6.9200	6.6000	6.9000	+6.154%	205	7,114	-33.043%
2026-02-06	6.2500	6.7000	6.1800	6.5000	+14.035%	299	6,928	-28.923%
2026-02-05	6.2500	6.2500	5.5800	5.7000	-11.628%	846	6,710	-18.947%
2026-02-04	6.8500	7.0000	6.1400	6.4500	-7.857%	215	6,217	-28.372%
2026-02-03	7.8000	7.8000	6.5000	7.0000	-2.778%	345	6,099	-34.000%
2026-02-02	7.4000	7.6000	7.1500	7.2000	-5.263%	573	5,909	-35.833%
2026-01-30	9.3700	9.3700	7.4000	7.6000	-14.124%	708	5,882	-39.211%
2026-01-29	9.1500	9.2700	8.7400	8.8500	-3.804%	292	5,654	-47.797%
2026-01-28	9.7800	9.8500	9.1000	9.2000	-6.599%	475	5,495	-49.783%
2026-01-27	9.9500	9.9500	9.4500	9.8500	-0.505%	171	5,241	-53.096%
2026-01-26	10.0000	10.2000	9.8500	9.9000	0.000%	169	5,157	-53.333%
2026-01-23	10.0000	10.1100	9.8000	9.9000	-3.696%	119	5,064	-53.333%
2026-01-22	10.4000	10.4000	9.9500	10.2800	+3.838%	95	5,022	-55.058%
2026-01-21	10.5700	10.5700	9.4100	9.9000	+0.610%	179	4,951	-53.333%
2026-01-20	9.7900	10.5500	9.6500	9.8400	-4.000%	118	4,782	-53.049%
2026-01-16	10.4500	10.7200	10.2500	10.2500	-3.756%	24	4,624	-54.927%
2026-01-15	10.9300	11.2500	10.4100	10.6500	0.000%	49	4,624	-56.620%
2026-01-14	10.8500	10.8500	10.4500	10.6500	-3.620%	69	4,612	-56.620%
2026-01-13	10.7500	11.0500	10.4000	11.0500	+2.600%	65	4,545	-58.190%
2026-01-12	10.7500	11.3500	10.3400	10.7700	-4.521%	87	4,485	-57.103%
2026-01-09	11.7000	12.0000	11.2500	11.2800	-1.656%	31	4,452	-59.043%
2026-01-08	10.8500	11.5500	10.7500	11.4700	+4.273%	65	4,458	-59.721%
2026-01-07	10.9500	11.2500	10.7000	11.0000	-1.345%	311	4,451	-58.000%
2026-01-06	12.2000	12.2000	10.5000	11.1500	-12.549%	374	4,198	-58.565%
2026-01-05	11.4000	12.8700	11.4000	12.7500	+13.333%	24	3,953	-63.765%
2026-01-02	10.6300	11.3500	10.2700	11.2500	+8.696%	85	3,953	-58.933%
2025-12-31	10.5600	10.7500	10.3400	10.3500	-3.721%	67	3,967	-55.362%
2025-12-30	10.7500	11.2000	10.7500	10.7500	-1.013%	44	3,967	-57.023%
2025-12-29	10.9500	11.0000	10.8600	10.8600	-4.064%	18	3,988	-57.459%
2025-12-26	11.4500	11.4500	11.3000	11.3200	-1.991%	112	3,976	-59.187%
2025-12-24	11.2000	11.5500	11.2000	11.5500	+1.762%	14	3,873	-60.000%
2025-12-23	11.7500	11.7500	11.1800	11.3500	-0.700%	75	3,873	-59.295%
2025-12-22	11.6500	11.6500	11.3500	11.4300	+0.263%	395	3,827	-59.580%
2025-12-19	10.9000	11.4800	10.9000	11.4000	+6.542%	23	3,558	-59.474%
2025-12-18	11.0200	11.2500	10.6500	10.7000	+4.902%	49	3,538	-56.822%
2025-12-17	11.0500	11.0500	10.2000	10.2000	-8.520%	24	3,493	-54.706%
2025-12-16	10.8100	11.4500	10.8100	11.1500	+4.206%	80	3,470	-58.565%
2025-12-15	11.8600	11.9100	10.7000	10.7000	-9.705%	108	3,441	-56.822%
2025-12-12	11.9300	12.1000	11.3100	11.8500	+0.851%	91	3,360	-61.013%
2025-12-11	11.7400	11.8500	11.5000	11.7500	-2.732%	41	3,356	-60.681%
2025-12-10	11.6000	12.2000	11.5300	12.0800	+4.138%	90	3,315	-61.755%
2025-12-09	12.2400	12.3000	11.6000	11.6000	-10.769%	132	3,230	-60.172%
2025-12-08	12.6000	13.0500	12.1000	13.0000	+2.362%	51	3,148	-64.462%
2025-12-05	12.3700	13.5000	12.0900	12.7000	-8.961%	136	3,156	-63.622%
2025-12-04	13.5500	14.3000	13.5500	13.9500	+1.087%	26	3,081	-66.882%
2025-12-03	14.0000	14.0000	13.5400	13.8000	-1.429%	6	3,059	-66.522%
2025-12-02	14.3300	14.5100	14.0000	14.0000	+1.083%	153	3,061	-67.000%
2025-12-01	13.5500	14.0000	13.4800	13.8500	-1.423%	214	2,966	-66.643%
2025-11-28	13.8000	14.0500	13.6900	14.0500	+5.480%	26	3,073	-67.117%
2025-11-26	13.2500	13.7000	13.2500	13.3200	+2.857%	123	2,980	-65.315%
2025-11-25	12.2500	13.1500	12.0000	12.9500	+9.746%	231	2,980	-64.324%
2025-11-24	11.4500	12.4000	11.4500	11.8000	+7.566%	102	2,794	-60.847%
2025-11-21	10.8000	11.6000	9.8000	10.9700	+1.763%	313	2,807	-57.885%
2025-11-20	13.0800	13.4000	10.7800	10.7800	-7.069%	103	2,786	-57.143%
2025-11-19	11.9200	12.1500	11.0500	11.6000	-3.494%	122	2,764	-60.172%
2025-11-18	11.9000	12.4000	11.5000	12.0200	-1.395%	70	2,650	-61.564%
2025-11-17	12.1500	13.1500	12.1500	12.1900	-7.300%	41	2,586	-62.100%
2025-11-14	13.0000	13.9400	12.9500	13.1500	-1.719%	103	2,558	-64.867%
2025-11-13	14.9000	14.9000	13.2000	13.3800	-14.341%	82	2,520	-65.471%
2025-11-12	16.0000	16.2000	15.2500	15.6200	+4.133%	43	2,455	-70.423%
2025-11-11	13.9500	15.0000	13.9500	15.0000	+1.833%	9	2,455	-69.200%
2025-11-10	13.4000	14.7300	13.4000	14.7300	+13.308%	66	2,462	-68.635%
2025-11-07	11.9000	13.0000	11.0000	13.0000	+4.000%	338	2,487	-64.462%
2025-11-06	13.6700	13.7500	12.2000	12.5000	-11.410%	1,025	2,555	-63.040%
2025-11-05	13.7700	14.2400	13.6200	14.1100	+0.284%	20	2,311	-67.257%
2025-11-04	13.3500	14.7000	13.1000	14.0700	-1.677%	109	2,325	-67.164%
2025-11-03	13.7000	14.9500	13.7000	14.3100	+4.529%	53	2,405	-67.715%
2025-10-31	13.7500	14.2000	13.2000	13.6900	+1.407%	34	2,405	-66.253%
2025-10-30	14.6000	14.6500	12.8000	13.5000	-9.396%	52	2,415	-65.778%
2025-10-29	15.8500	15.8500	14.5000	14.9000	-2.423%	39	2,434	-68.993%
2025-10-28	14.0500	15.6400	13.2500	15.2700	+7.535%	139	2,450	-69.745%
2025-10-27	14.1000	14.3100	13.9000	14.2000	+5.655%	105	2,497	-67.465%
2025-10-24	13.6000	13.8000	13.1000	13.4400	+5.329%	116	2,497	-65.625%
2025-10-23	12.1500	13.0000	12.1500	12.7600	+2.080%	22	2,552	-63.793%
2025-10-22	12.7800	12.7800	11.6000	12.5000	-5.303%	101	2,556	-63.040%
2025-10-21	12.7600	13.3000	12.7600	13.2000	+1.538%	92	2,464	-65.000%
2025-10-20	12.2300	13.1500	12.2000	13.0000	+12.457%	43	2,500	-64.462%
2025-10-17	11.6500	12.1000	11.4000	11.5600	+0.522%	78	2,495	-60.035%
2025-10-16	12.7000	12.8500	11.5000	11.5000	-9.591%	59	2,421	-59.826%
2025-10-15	13.0000	13.2600	12.5000	12.7200	+4.691%	32	2,379	-63.679%
2025-10-14	11.0500	12.7500	10.7100	12.1500	+0.998%	70	2,395	-61.975%
2025-10-13	11.8000	12.3000	11.6000	12.0300	+5.991%	58	2,405	-61.596%
2025-10-10	12.9000	13.6500	11.3500	11.3500	-11.328%	199	2,385	-59.295%
2025-10-09	12.3800	12.8500	12.3800	12.8000	+1.186%	85	2,356	-63.906%
2025-10-08	12.7000	12.7500	12.1000	12.6500	+0.797%	176	2,397	-63.478%
2025-10-07	11.8000	12.8100	11.4500	12.5500	+14.091%	246	2,266	-63.187%
2025-10-06	10.4100	11.4700	10.0700	11.0000	+10.999%	528	2,303	-58.000%
2025-10-03	10.4800	10.6500	9.8000	9.9100	-5.619%	267	1,956	-53.380%
2025-10-02	10.4500	10.6800	10.2000	10.5000	+1.449%	171	1,708	-56.000%
2025-10-01	11.1200	11.3500	10.2500	10.3500	-3.721%	181	1,612	-55.362%
2025-09-30	11.5500	11.5500	10.2300	10.7500	-7.725%	599	1,463	-57.023%
2025-09-29	11.8100	11.8600	11.1500	11.6500	-3.320%	128	922	-60.343%
2025-09-26	12.0000	12.0800	11.7300	12.0500	-1.230%	87	827	-61.660%
2025-09-25	11.7500	12.4000	11.1000	12.2000	-1.454%	189	827	-62.131%
2025-09-24	12.9500	12.9500	12.3800	12.3800	-4.842%	84	734	-62.682%
2025-09-23	13.4000	13.4200	12.8500	13.0100	-2.107%	145	653	-64.489%
2025-09-22	13.0000	13.6700	12.8000	13.2900	+1.606%	95	641	-65.237%
2025-09-19	12.0700	13.1400	12.0700	13.0800	+8.458%	107	567	-64.679%
2025-09-18	11.6000	12.1800	11.2200	12.0600	+7.010%	283	557	-61.692%
2025-09-17	11.2000	11.6000	10.6000	11.2700	-1.572%	67	288	-59.006%
2025-09-16	11.6000	11.6000	10.9000	11.4500	-1.717%	208	240	-59.651%
2025-09-15	11.5500	11.9500	10.9500	11.6500	0.000%	172	132	-60.343%

.dark-mode .s7KBRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7KBRY{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C25SOFI Jan 21 2028 25.00 Call (SOFI280121C00025000)option OPRA

SOFI20280121C25
SOFI Jan 21 2028 25.00 Call (SOFI280121C00025000)
option OPRA