Dark

SOFI20280121C27
SOFI Jan 21 2028 27.00 Call (SOFI280121C00027000)
option OPRA

EOD

Jul 9, 2026

4.15+13.699%(+0.50)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.9800	4.1500	3.9500	4.1500	+13.699%	212	4,666	0.000%
2026-07-08	3.6500	3.6500	3.6500	3.6500	-8.750%	1	4,465	+13.699%
2026-07-07	4.0500	4.0500	4.0000	4.0000	-8.046%	4	4,465	+3.750%
2026-07-06	4.4000	4.5500	4.3500	4.3500	+6.098%	16	4,464	-4.598%
2026-07-02	4.4500	4.4500	3.9500	4.1000	-3.529%	17	4,450	+1.220%
2026-07-01	4.1200	4.3500	4.1200	4.2500	+2.410%	15	4,450	-2.353%
2026-06-30	4.1500	4.1500	4.1500	4.1500	+4.010%	3	4,459	0.000%
2026-06-29	4.2500	4.2500	3.9000	3.9900	+0.504%	6	4,458	+4.010%
2026-06-26	3.9000	3.9800	3.9000	3.9700	+5.305%	7	4,456	+4.534%
2026-06-25	3.8000	3.8100	3.7700	3.7700	-3.333%	18	4,454	+10.080%
2026-06-24	4.0000	4.2000	3.8000	3.9000	+1.299%	73	4,446	+6.410%
2026-06-23	3.8000	3.8500	3.8000	3.8500	+0.785%	121	4,447	+7.792%
2026-06-22	3.7500	3.8200	3.7000	3.8200	-5.679%	27	4,547	+8.639%
2026-06-18	4.0600	4.0600	4.0000	4.0500	-5.374%	74	4,590	+2.469%
2026-06-17	4.2500	4.4500	4.2500	4.2800	+7.000%	53	4,590	-3.037%
2026-06-16	3.8000	4.0500	3.8000	4.0000	+5.263%	15	4,590	+3.750%
2026-06-15	3.7400	3.8500	3.7400	3.8000	+8.571%	121	4,588	+9.211%
2026-06-12	3.4700	3.5000	3.4700	3.5000	+2.941%	2	4,588	+18.571%
2026-06-11	3.1600	3.4000	3.1600	3.4000	+3.343%	28	4,588	+22.059%
2026-06-10	3.6000	3.6000	3.2900	3.2900	-8.611%	8	4,579	+26.140%
2026-06-09	3.6800	3.6800	3.2000	3.6000	0.000%	19	4,576	+15.278%
2026-06-08	3.4500	3.6600	3.4500	3.6000	+10.769%	9	4,571	+15.278%
2026-06-05	3.6500	3.6500	3.2500	3.2500	-15.584%	46	4,569	+27.692%
2026-06-04	3.8000	3.8500	3.7500	3.8500	+4.054%	17	4,578	+7.792%
2026-06-03	3.7000	3.7000	3.4500	3.7000	-8.189%	16	4,577	+12.162%
2026-06-02	4.2500	4.3500	3.9000	4.0300	-12.391%	527	4,579	+2.978%
2026-06-01	4.2000	4.6000	4.1500	4.6000	+2.222%	410	4,555	-9.783%
2026-05-29	4.1200	4.5200	4.1200	4.5000	+25.000%	54	4,513	-7.778%
2026-05-28	3.1700	3.7000	3.1700	3.6000	+9.756%	42	4,518	+15.278%
2026-05-27	3.2500	3.5000	3.2500	3.2800	+4.127%	20	4,517	+26.524%
2026-05-26	3.2500	3.2500	3.1000	3.1500	+6.780%	139	4,505	+31.746%
2026-05-22	3.0200	3.0400	2.8300	2.9500	-1.667%	618	4,461	+40.678%
2026-05-21	2.9800	3.0000	2.8600	3.0000	0.000%	105	4,442	+38.333%
2026-05-20	2.8800	3.0500	2.7700	3.0000	+3.806%	29	4,442	+38.333%
2026-05-19	2.8900	2.8900	2.6700	2.8900	-3.667%	319	4,383	+43.599%
2026-05-18	3.0800	3.0800	2.8600	3.0000	-1.639%	111	4,383	+38.333%
2026-05-15	2.9500	3.0500	2.8700	3.0500	0.000%	208	4,383	+36.066%
2026-05-14	2.8700	3.0500	2.8300	3.0500	+6.643%	210	4,307	+36.066%
2026-05-13	2.8700	2.9800	2.8600	2.8600	-7.742%	211	4,276	+45.105%
2026-05-12	3.1700	3.1900	2.9100	3.1000	-3.125%	347	4,276	+33.871%
2026-05-11	3.1500	3.2000	3.0300	3.2000	+10.345%	201	4,276	+29.688%
2026-05-08	2.9000	2.9200	2.8200	2.9000	-2.357%	198	4,271	+43.103%
2026-05-07	3.2200	3.2200	2.8800	2.9700	-3.883%	213	4,267	+39.731%
2026-05-06	3.1700	3.1700	3.0300	3.0900	+0.325%	120	4,222	+34.304%
2026-05-05	3.1500	3.1500	3.0800	3.0800	-5.231%	43	4,224	+34.740%
2026-05-04	3.3000	3.3900	3.1500	3.2500	0.000%	254	4,218	+27.692%
2026-05-01	3.1000	3.3800	3.1000	3.2500	+5.519%	120	4,118	+27.692%
2026-04-30	3.2000	3.2000	3.0000	3.0800	+0.984%	92	4,118	+34.740%
2026-04-29	3.5000	3.5000	3.0500	3.0500	-32.222%	366	4,111	+36.066%
2026-04-28	4.5000	4.5000	4.5000	4.5000	0.000%	1	3,800	-7.778%
2026-04-27	4.5500	4.6500	4.4700	4.5000	+2.740%	27	3,800	-7.778%
2026-04-24	4.3800	4.3800	4.3800	4.3800	+5.036%	1	3,799	-5.251%
2026-04-23	4.5000	4.5000	4.0700	4.1700	-9.348%	33	3,800	-0.480%
2026-04-22	4.7500	4.7600	4.5500	4.6000	-1.499%	83	3,806	-9.783%
2026-04-21	4.8600	4.9600	4.5700	4.6700	-3.909%	608	3,829	-11.135%
2026-04-20	4.7700	4.9000	4.5800	4.8600	-2.016%	814	3,829	-14.609%
2026-04-17	5.0000	5.2500	4.8800	4.9600	+7.127%	596	3,838	-16.331%
2026-04-16	4.9000	4.9000	4.5900	4.6300	+5.227%	222	3,836	-10.367%
2026-04-15	4.2000	4.4000	4.1000	4.4000	+12.821%	75	4,003	-5.682%
2026-04-14	3.8500	4.0500	3.8500	3.9000	+14.370%	8	4,017	+6.410%
2026-04-13	3.1500	3.4100	3.1500	3.4100	+6.563%	135	4,012	+21.701%
2026-04-10	3.2000	3.2000	3.1700	3.2000	0.000%	78	4,063	+29.688%
2026-04-09	3.1000	3.2000	3.0500	3.2000	-4.478%	105	4,019	+29.688%
2026-04-08	3.4500	3.5000	3.3500	3.3500	-1.471%	45	4,067	+23.881%
2026-04-07	3.2700	3.4000	3.2700	3.4000	+1.493%	6	4,082	+22.059%
2026-04-06	3.3000	3.4500	3.2000	3.3500	+4.688%	41	4,077	+23.881%
2026-04-02	2.9800	3.2000	2.9500	3.2000	+3.226%	38	4,066	+29.688%
2026-04-01	3.1000	3.2500	3.0700	3.1000	-3.727%	145	4,066	+33.871%
2026-03-31	3.1500	3.2800	3.0400	3.2200	+11.034%	126	3,953	+28.882%
2026-03-30	3.0700	3.1000	2.8800	2.9000	-6.452%	75	3,924	+43.103%
2026-03-27	3.1100	3.2000	3.0700	3.1000	-7.463%	151	3,960	+33.871%
2026-03-26	3.5000	3.5000	3.2500	3.3500	-5.634%	209	3,945	+23.881%
2026-03-25	3.8500	3.8500	3.5500	3.5500	-4.054%	89	3,848	+16.901%
2026-03-24	3.7400	3.7400	3.6500	3.7000	-4.145%	33	3,802	+12.162%
2026-03-23	3.8600	3.9300	3.8000	3.8600	+1.579%	39	3,779	+7.513%
2026-03-20	3.8500	3.8500	3.8000	3.8000	-1.299%	6	3,781	+9.211%
2026-03-19	3.7700	3.9000	3.7500	3.8500	-6.098%	108	3,779	+7.792%
2026-03-18	4.2500	4.4000	4.1000	4.1000	-0.966%	36	3,686	+1.220%
2026-03-17	4.2000	4.2000	3.7500	4.1400	-2.588%	59	3,673	+0.242%
2026-03-16	4.3700	4.3800	4.2500	4.2500	-2.299%	20	3,641	-2.353%
2026-03-13	4.5000	4.5000	4.3500	4.3500	0.000%	8	3,637	-4.598%
2026-03-12	4.4000	4.4000	4.3500	4.3500	-6.452%	17	3,639	-4.598%
2026-03-11	4.8500	4.9000	4.5000	4.6500	-1.064%	41	3,635	-10.753%
2026-03-10	4.7500	4.7700	4.7000	4.7000	-0.634%	4	3,618	-11.702%
2026-03-09	4.4000	4.7300	4.4000	4.7300	-7.255%	11	3,622	-12.262%
2026-03-06	4.9000	5.2400	4.9000	5.1000	-0.391%	84	3,616	-18.627%
2026-03-05	4.8900	5.1200	4.8900	5.1200	+3.854%	18	3,554	-18.945%
2026-03-04	5.1000	5.2000	4.9200	4.9300	+0.612%	18	3,543	-15.822%
2026-03-03	4.6400	4.9500	4.6400	4.9000	+3.158%	10	3,528	-15.306%
2026-03-02	4.2000	4.7500	4.2000	4.7500	+8.945%	63	3,521	-12.632%
2026-02-27	4.4000	4.5000	4.2400	4.3600	-14.510%	56	3,499	-4.817%
2026-02-26	5.2500	5.2500	5.0500	5.1000	-2.299%	13	3,490	-18.627%
2026-02-25	4.7900	5.5000	4.7900	5.2200	+6.531%	7	3,478	-20.498%
2026-02-24	4.8500	5.1500	4.7000	4.9000	+4.255%	47	3,478	-15.306%
2026-02-23	4.7500	4.7500	4.4500	4.7000	-4.082%	55	3,489	-11.702%
2026-02-20	4.9500	5.1000	4.8800	4.9000	+1.031%	12	3,480	-15.306%
2026-02-19	5.0500	5.2000	4.8500	4.8500	-11.009%	24	3,476	-14.433%
2026-02-18	5.3300	5.4500	5.3000	5.4500	+4.808%	13	3,476	-23.853%
2026-02-17	5.2400	5.3300	4.9000	5.2000	-0.952%	68	3,466	-20.192%
2026-02-13	5.3600	5.5300	5.2500	5.2500	+1.547%	82	3,507	-20.952%
2026-02-12	5.5200	5.5200	4.9900	5.1700	-11.624%	40	3,507	-19.729%
2026-02-11	6.0000	6.0000	5.6500	5.8500	-6.400%	39	3,507	-29.060%
2026-02-10	6.1500	6.4000	6.1500	6.2500	+0.482%	12	3,492	-33.600%
2026-02-09	6.5000	6.5000	6.2200	6.2200	+5.424%	39	3,482	-33.280%
2026-02-06	5.9000	6.5500	5.9000	5.9000	+11.321%	31	3,453	-29.661%
2026-02-05	5.5100	5.7500	5.2000	5.3000	-11.371%	37	3,451	-21.698%
2026-02-04	6.3000	6.8000	5.5000	5.9800	-6.563%	369	3,443	-30.602%
2026-02-03	7.2000	7.2000	6.0500	6.4000	-7.246%	114	3,428	-35.156%
2026-02-02	7.0000	7.1500	6.7500	6.9000	-4.828%	48	3,366	-39.855%
2026-01-30	8.8000	8.8000	6.8800	7.2500	-12.121%	355	3,343	-42.759%
2026-01-29	8.6000	8.6000	8.0000	8.2500	-6.674%	68	3,329	-49.697%
2026-01-28	9.1000	9.1000	8.3600	8.8400	-1.229%	182	3,294	-53.054%
2026-01-27	9.0000	9.2500	8.9000	8.9500	-2.717%	117	3,183	-53.631%
2026-01-26	9.2500	9.5000	9.2000	9.2000	+1.099%	80	3,135	-54.891%
2026-01-23	9.4000	9.4500	9.1000	9.1000	-4.712%	37	3,064	-54.396%
2026-01-22	9.6000	9.6000	9.4500	9.5500	+5.292%	29	3,034	-56.545%
2026-01-21	9.0000	9.4300	8.7000	9.0700	-0.548%	99	3,015	-54.245%
2026-01-20	9.2000	9.7600	9.0000	9.1200	-4.503%	136	2,996	-54.496%
2026-01-16	9.8000	10.5500	9.5000	9.5500	-2.551%	768	2,410	-56.545%
2026-01-15	10.1500	10.4000	9.8000	9.8000	-1.508%	95	2,410	-57.653%
2026-01-14	9.9000	9.9500	9.7000	9.9500	-2.927%	120	2,368	-58.291%
2026-01-13	10.1000	10.4000	9.7000	10.2500	+1.990%	123	2,323	-59.512%
2026-01-12	10.1000	10.3600	9.8500	10.0500	-4.377%	124	2,320	-58.706%
2026-01-09	10.6500	11.0500	10.4000	10.5100	-2.685%	157	2,295	-60.514%
2026-01-08	10.4500	10.9200	10.3000	10.8000	+4.348%	125	2,356	-61.574%
2026-01-07	10.0600	10.3500	10.0600	10.3500	-0.481%	31	2,357	-59.903%
2026-01-06	10.7000	11.0500	9.5800	10.4000	-11.864%	378	2,354	-60.096%
2026-01-05	10.7900	12.0000	10.4500	11.8000	+15.122%	156	2,240	-64.831%
2026-01-02	9.6500	10.5500	9.5000	10.2500	+6.218%	92	2,361	-59.512%
2025-12-31	10.1000	10.1000	9.5500	9.6500	-3.980%	154	2,324	-56.995%
2025-12-30	10.1500	10.3000	10.0500	10.0500	-1.083%	6	2,324	-58.706%
2025-12-29	10.4000	10.4000	10.1500	10.1600	-4.151%	106	2,323	-59.154%
2025-12-26	10.6500	10.6700	10.5000	10.6000	-0.469%	82	2,311	-60.849%
2025-12-24	10.5500	10.7500	10.5500	10.6500	+0.472%	38	2,327	-61.033%
2025-12-23	10.7000	11.0000	10.4500	10.6000	-0.469%	80	2,327	-60.849%
2025-12-22	10.8000	10.9000	10.6500	10.6500	-9.130%	60	2,309	-61.033%
2025-12-19	10.0000	11.7200	10.0000	11.7200	+17.200%	38	2,291	-64.590%
2025-12-18	10.4500	11.1000	10.0000	10.0000	+5.263%	67	2,272	-58.500%
2025-12-17	10.1000	10.2500	9.5000	9.5000	-9.351%	171	2,283	-56.316%
2025-12-16	10.0900	10.6900	10.0900	10.4800	+4.800%	21	2,279	-60.401%
2025-12-15	11.2000	11.2000	10.0000	10.0000	-10.233%	55	2,263	-58.500%
2025-12-12	11.1600	11.2000	10.5000	11.1400	+0.180%	142	2,254	-62.747%
2025-12-11	11.2000	11.2000	10.8500	11.1200	-3.136%	38	2,229	-62.680%
2025-12-10	10.8500	11.6900	10.8500	11.4800	+4.840%	29	2,221	-63.850%
2025-12-09	11.7000	11.7000	10.8500	10.9500	-10.976%	100	2,196	-62.100%
2025-12-08	12.1000	12.3000	11.4000	12.3000	+3.361%	34	2,208	-66.260%
2025-12-05	11.5500	12.6400	11.3900	11.9000	-10.189%	83	2,203	-65.126%
2025-12-04	12.8000	13.5000	12.5000	13.2500	+1.300%	56	2,159	-68.679%
2025-12-03	13.1000	13.1000	12.8000	13.0800	-1.728%	27	2,173	-68.272%
2025-12-02	13.2500	13.8500	13.0200	13.3100	+0.757%	172	2,148	-68.820%
2025-12-01	13.1700	13.2700	12.8500	13.2100	+0.840%	15	2,070	-68.584%
2025-11-28	13.1000	13.1000	13.0200	13.1000	+3.721%	7	2,069	-68.321%
2025-11-26	12.5800	12.9000	12.4900	12.6300	+1.040%	66	2,089	-67.142%
2025-11-25	11.8000	12.5000	11.7000	12.5000	+8.696%	29	2,089	-66.800%
2025-11-24	10.8700	11.5000	10.5200	11.5000	+9.005%	27	2,069	-63.913%
2025-11-21	10.2400	11.5000	9.5000	10.5500	+2.927%	75	2,057	-60.664%
2025-11-20	12.5000	12.7800	10.2200	10.2500	-11.255%	134	2,062	-59.512%
2025-11-19	11.2000	11.5500	10.7700	11.5500	+2.941%	45	2,010	-64.069%
2025-11-18	11.4000	11.7500	10.7000	11.2200	-4.021%	56	1,980	-63.012%
2025-11-17	12.0500	12.1000	11.6000	11.6900	-8.386%	188	1,974	-64.500%
2025-11-14	12.2000	13.1800	11.6000	12.7600	-2.818%	70	1,997	-67.476%
2025-11-13	14.1900	14.4500	12.4600	13.1300	-13.618%	78	1,968	-68.393%
2025-11-12	14.9000	15.5000	14.0500	15.2000	+7.042%	109	1,932	-72.697%
2025-11-11	13.1500	14.3100	13.1500	14.2000	+1.429%	24	1,943	-70.775%
2025-11-10	12.6000	14.0300	12.6000	14.0000	+9.804%	56	1,946	-70.357%
2025-11-07	11.6000	12.7500	10.5700	12.7500	+3.659%	126	1,956	-67.451%
2025-11-06	13.2000	13.2000	11.6000	12.3000	-8.956%	29	1,920	-66.260%
2025-11-05	13.4500	13.7000	13.4400	13.5100	+3.923%	41	1,912	-69.282%
2025-11-04	13.0500	14.0000	13.0000	13.0000	-7.143%	11	1,905	-68.077%
2025-11-03	13.2500	14.0000	13.2500	14.0000	+5.660%	15	1,900	-70.357%
2025-10-31	13.0000	13.2500	12.3500	13.2500	+2.713%	33	1,900	-68.679%
2025-10-30	13.5000	13.8800	12.4100	12.9000	-8.640%	114	1,900	-67.829%
2025-10-29	14.4500	15.0000	13.5500	14.1200	-1.603%	73	1,930	-70.609%
2025-10-28	13.8000	14.5500	12.0000	14.3500	+7.895%	61	1,980	-71.080%
2025-10-27	13.0000	13.6000	13.0000	13.3000	+5.138%	32	1,991	-68.797%
2025-10-24	12.4500	12.9200	12.4500	12.6500	+4.545%	83	1,991	-67.194%
2025-10-23	11.4600	12.3000	11.4600	12.1000	+7.080%	104	2,038	-65.702%
2025-10-22	12.2200	12.6500	10.9500	11.3000	-8.354%	140	2,049	-63.274%
2025-10-21	12.1000	12.5000	12.0000	12.3300	+1.066%	119	2,031	-66.342%
2025-10-20	10.7000	12.4000	10.7000	12.2000	+11.927%	139	2,022	-65.984%
2025-10-17	10.8000	11.3000	10.5000	10.9000	-1.802%	58	2,073	-61.927%
2025-10-16	11.9000	11.9000	10.7000	11.1000	-8.642%	541	2,034	-62.613%
2025-10-15	12.1200	12.4700	12.0500	12.1500	+3.846%	7	1,799	-65.844%
2025-10-14	10.8500	12.2000	10.3900	11.7000	+4.278%	223	1,798	-64.530%
2025-10-13	10.9500	11.5000	10.9500	11.2200	+4.372%	68	1,627	-63.012%
2025-10-10	12.3000	12.8500	10.6500	10.7500	-11.157%	285	1,606	-61.395%
2025-10-09	11.7700	12.2500	11.5500	12.1000	+2.542%	125	1,477	-65.702%
2025-10-08	11.9500	12.2500	11.3500	11.8000	+2.165%	176	1,419	-64.831%
2025-10-07	11.1500	12.1500	10.6200	11.5500	+10.526%	268	1,405	-64.069%
2025-10-06	9.7100	11.5000	9.4000	10.4500	+11.645%	254	1,256	-60.287%
2025-10-03	9.9000	9.9000	9.1500	9.3600	-4.587%	194	1,162	-55.662%
2025-10-02	10.0500	10.0500	9.5000	9.8100	+1.658%	94	1,027	-57.696%
2025-10-01	10.3100	10.4300	9.6000	9.6500	-4.644%	150	966	-56.995%
2025-09-30	10.7500	10.8500	9.4900	10.1200	-7.156%	261	930	-58.992%
2025-09-29	11.1000	11.1000	10.5200	10.9000	-2.242%	174	756	-61.927%
2025-09-26	11.2500	11.3000	10.7200	11.1500	-2.450%	114	664	-62.780%
2025-09-25	10.8000	11.6600	10.6500	11.4300	-1.466%	35	622	-63.692%
2025-09-24	11.8000	12.1300	11.5000	11.6000	-5.383%	156	615	-64.224%
2025-09-23	12.3500	12.6500	12.0000	12.2600	-1.368%	156	558	-66.150%
2025-09-22	12.4000	12.8000	12.0300	12.4300	+1.057%	71	422	-66.613%
2025-09-19	11.3700	12.3000	11.3700	12.3000	+8.753%	245	407	-66.260%
2025-09-18	10.7500	11.5500	10.5400	11.3100	+6.698%	80	339	-63.307%
2025-09-17	10.6000	10.6000	9.9500	10.6000	-0.935%	164	324	-60.849%
2025-09-16	11.0200	11.0700	10.1500	10.7000	-0.465%	97	165	-61.215%
2025-09-15	10.1000	10.8800	10.1000	10.7500	0.000%	347	115	-61.395%

.dark-mode .qBLx6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBLx6P{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C27SOFI Jan 21 2028 27.00 Call (SOFI280121C00027000)option OPRA

SOFI20280121C27
SOFI Jan 21 2028 27.00 Call (SOFI280121C00027000)
option OPRA