Dark

SOFI20280121C30
SOFI Jan 21 2028 30.00 Call (SOFI280121C00030000)
option OPRA

EOD

Jul 9, 2026

3.64+12.000%(+0.39)973

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.3500	3.6500	3.3400	3.6400	+12.000%	973	20,154	0.000%
2026-07-08	3.2000	3.2500	3.0800	3.2500	-5.797%	155	19,519	+12.000%
2026-07-07	3.7500	3.7500	3.3000	3.4500	-6.757%	205	19,476	+5.507%
2026-07-06	3.7500	3.9300	3.6200	3.7000	+6.628%	581	19,436	-1.622%
2026-07-02	3.8000	3.9000	3.3500	3.4700	-4.932%	248	19,210	+4.899%
2026-07-01	3.5500	3.8000	3.5500	3.6500	+4.885%	181	19,210	-0.274%
2026-06-30	3.5700	3.6000	3.4000	3.4800	-5.177%	67	19,185	+4.598%
2026-06-29	3.5000	3.7000	3.3500	3.6700	+4.857%	356	19,145	-0.817%
2026-06-26	3.2000	3.5500	3.1500	3.5000	+6.707%	511	19,224	+4.000%
2026-06-25	3.1000	3.4000	3.1000	3.2800	-2.090%	111	19,102	+10.976%
2026-06-24	3.1000	3.8500	3.1000	3.3500	+2.761%	468	19,144	+8.657%
2026-06-23	3.0700	3.5000	3.0700	3.2600	+0.308%	306	19,155	+11.656%
2026-06-22	3.3800	3.6000	3.1500	3.2500	-7.143%	288	19,113	+12.000%
2026-06-18	3.3500	3.6500	3.2900	3.5000	+5.740%	95	18,677	+4.000%
2026-06-17	3.5500	4.0000	3.3000	3.3100	-6.232%	939	18,677	+9.970%
2026-06-16	3.3000	3.6500	3.3000	3.5300	+8.615%	183	18,677	+3.116%
2026-06-15	3.5500	3.5500	3.2000	3.2500	+5.519%	291	18,607	+12.000%
2026-06-12	3.1000	3.1300	2.9000	3.0800	-2.222%	164	18,607	+18.182%
2026-06-11	2.9000	3.1500	2.7500	3.1500	+12.500%	257	18,607	+15.556%
2026-06-10	2.9500	3.2500	2.8000	2.8000	-9.385%	476	18,611	+30.000%
2026-06-09	3.1100	3.3500	2.7500	3.0900	-1.592%	462	18,570	+17.799%
2026-06-08	2.9500	3.2000	2.9500	3.1400	+6.441%	195	18,531	+15.924%
2026-06-05	3.3000	3.3000	2.8300	2.9500	-13.235%	735	18,480	+23.390%
2026-06-04	3.1500	3.4000	3.1500	3.4000	+6.918%	267	18,489	+7.059%
2026-06-03	3.4400	3.4400	3.1000	3.1800	-10.674%	615	18,503	+14.465%
2026-06-02	3.8500	3.8500	3.4600	3.5600	-11.000%	854	18,298	+2.247%
2026-06-01	3.7500	4.1000	3.5300	4.0000	+6.667%	808	18,152	-9.000%
2026-05-29	3.7600	4.1000	3.5900	3.7500	+13.636%	1,396	18,022	-2.933%
2026-05-28	2.8000	3.3500	2.7600	3.3000	+14.583%	335	17,565	+10.303%
2026-05-27	2.8000	3.0500	2.7500	2.8800	+3.971%	557	17,612	+26.389%
2026-05-26	2.9000	2.9500	2.7000	2.7700	+10.359%	645	17,395	+31.408%
2026-05-22	2.6300	2.6900	2.4300	2.5100	-3.089%	582	17,146	+45.020%
2026-05-21	2.5800	2.6300	2.4700	2.5900	-0.385%	290	16,997	+40.541%
2026-05-20	2.4300	2.6500	2.4000	2.6000	+6.996%	313	16,997	+40.000%
2026-05-19	2.5800	2.5800	2.2900	2.4300	-4.706%	917	16,762	+49.794%
2026-05-18	2.5500	2.8100	2.4900	2.5500	-2.299%	590	16,762	+42.745%
2026-05-15	2.5900	2.6800	2.4600	2.6100	-2.974%	436	16,762	+39.464%
2026-05-14	2.5500	2.7200	2.4500	2.6900	+8.907%	540	17,194	+35.316%
2026-05-13	2.5800	2.6100	2.4600	2.4700	-6.439%	1,636	17,055	+47.368%
2026-05-12	2.7100	2.7700	2.4800	2.6400	-4.348%	604	17,055	+37.879%
2026-05-11	2.6400	2.7600	2.5700	2.7600	+11.290%	1,040	17,055	+31.884%
2026-05-08	2.6000	2.6700	2.3500	2.4800	-4.247%	613	16,086	+46.774%
2026-05-07	2.7000	2.7700	2.4900	2.5900	-7.500%	755	16,039	+40.541%
2026-05-06	2.6900	2.8300	2.5700	2.8000	+6.870%	547	16,087	+30.000%
2026-05-05	2.6800	2.7800	2.6000	2.6200	-4.380%	232	15,866	+38.931%
2026-05-04	2.8200	2.9400	2.7000	2.7400	-2.143%	1,044	15,817	+32.847%
2026-05-01	2.8200	2.9500	2.6500	2.8000	+2.190%	877	15,381	+30.000%
2026-04-30	2.7600	2.9700	2.5600	2.7400	+4.183%	1,414	15,381	+32.847%
2026-04-29	2.9800	3.0500	2.5900	2.6300	-30.239%	1,807	14,810	+38.403%
2026-04-28	3.8000	4.0000	3.6900	3.7700	-4.557%	68	13,739	-3.448%
2026-04-27	3.7000	4.1500	3.7000	3.9500	+5.333%	271	13,685	-7.848%
2026-04-24	3.7200	3.8500	3.6600	3.7500	+1.351%	77	13,703	-2.933%
2026-04-23	3.8800	3.9000	3.5500	3.7000	-7.960%	1,098	13,665	-1.622%
2026-04-22	4.1300	4.1500	3.9500	4.0200	+2.030%	1,174	12,609	-9.453%
2026-04-21	4.1800	4.3000	3.9400	3.9400	-5.967%	1,398	13,659	-7.614%
2026-04-20	4.1500	4.2800	3.9700	4.1900	+0.239%	525	13,659	-13.126%
2026-04-17	4.2500	4.6300	4.1800	4.1800	+5.823%	632	13,668	-12.919%
2026-04-16	4.3700	4.3700	3.9100	3.9500	+1.282%	204	13,598	-7.848%
2026-04-15	3.6500	3.9000	3.5500	3.9000	+13.043%	264	13,558	-6.667%
2026-04-14	3.3500	3.5500	3.2000	3.4500	+7.813%	409	13,534	+5.507%
2026-04-13	2.7500	3.2000	2.6600	3.2000	+15.942%	174	13,414	+13.750%
2026-04-10	2.7700	2.8500	2.7100	2.7600	-0.361%	494	13,403	+31.884%
2026-04-09	2.7700	2.8400	2.6500	2.7700	-2.807%	269	13,301	+31.408%
2026-04-08	3.3500	3.3500	2.8100	2.8500	+1.786%	288	13,236	+27.719%
2026-04-07	2.8200	2.9000	2.7500	2.8000	-3.448%	61	13,109	+30.000%
2026-04-06	2.7400	2.9300	2.7400	2.9000	+5.455%	309	13,079	+25.517%
2026-04-02	2.4700	2.7500	2.4000	2.7500	+5.364%	602	12,741	+32.364%
2026-04-01	2.8400	2.8500	2.6100	2.6100	-6.786%	439	12,741	+39.464%
2026-03-31	2.6800	2.8300	2.6100	2.8000	+11.111%	231	12,504	+30.000%
2026-03-30	2.7400	2.8000	2.5200	2.5200	-6.667%	130	12,452	+44.444%
2026-03-27	2.7500	2.8400	2.6200	2.7000	-5.594%	845	12,379	+34.815%
2026-03-26	2.9800	3.0500	2.8400	2.8600	-6.840%	299	11,946	+27.273%
2026-03-25	3.3300	3.4000	3.0500	3.0700	-2.540%	140	11,866	+18.567%
2026-03-24	3.3500	3.3500	3.1500	3.1500	-4.834%	352	11,859	+15.556%
2026-03-23	3.3400	3.4000	3.2500	3.3100	+1.534%	331	11,909	+9.970%
2026-03-20	3.3500	3.5000	3.2000	3.2600	-6.857%	328	11,893	+11.656%
2026-03-19	3.4000	3.5000	3.2500	3.5000	0.000%	497	11,864	+4.000%
2026-03-18	3.6300	3.8100	3.5000	3.5000	-2.507%	701	11,780	+4.000%
2026-03-17	3.8900	3.9500	3.2500	3.5900	-2.710%	301	11,784	+1.393%
2026-03-16	3.8500	3.8500	3.6500	3.6900	-1.600%	163	11,658	-1.355%
2026-03-13	3.8500	3.9400	3.7400	3.7500	-1.832%	87	11,636	-2.933%
2026-03-12	4.1200	4.1200	3.8000	3.8200	-6.143%	127	11,590	-4.712%
2026-03-11	4.3500	4.3500	3.9000	4.0700	-0.732%	213	11,517	-10.565%
2026-03-10	4.0000	4.2000	3.9500	4.1000	-4.651%	178	11,538	-11.220%
2026-03-09	4.2100	4.3000	3.9400	4.3000	-4.444%	182	11,526	-15.349%
2026-03-06	4.3000	4.7000	4.2400	4.5000	-2.174%	150	11,734	-19.111%
2026-03-05	4.3500	4.6500	4.3500	4.6000	+6.977%	194	11,617	-20.870%
2026-03-04	4.5600	4.5600	4.2500	4.3000	0.000%	150	11,538	-15.349%
2026-03-03	4.0500	4.5000	3.9100	4.3000	+6.173%	197	11,453	-15.349%
2026-03-02	3.8600	4.1500	3.8000	4.0500	+3.846%	356	11,528	-10.123%
2026-02-27	4.0000	4.6200	3.7100	3.9000	-12.752%	894	11,672	-6.667%
2026-02-26	4.5000	4.7000	4.4500	4.4700	-2.826%	145	11,473	-18.568%
2026-02-25	4.6500	4.7000	4.3500	4.6000	+8.491%	219	11,211	-20.870%
2026-02-24	4.4500	4.4500	4.1500	4.2400	+2.913%	938	11,211	-14.151%
2026-02-23	4.1000	4.1200	3.8000	4.1200	-5.287%	443	10,320	-11.650%
2026-02-20	4.8200	4.8200	4.1500	4.3500	-1.806%	306	9,968	-16.322%
2026-02-19	4.5000	4.5000	4.3000	4.4300	-3.696%	33	9,870	-17.833%
2026-02-18	4.5500	4.9000	4.5000	4.6000	0.000%	72	9,859	-20.870%
2026-02-17	4.6000	4.8000	4.4500	4.6000	-2.128%	231	9,822	-20.870%
2026-02-13	4.4700	4.8500	4.3000	4.7000	+2.174%	354	9,627	-22.553%
2026-02-12	5.1600	5.1600	4.3700	4.6000	-9.449%	335	9,627	-20.870%
2026-02-11	5.4000	5.4500	4.9700	5.0800	-5.926%	279	9,369	-28.346%
2026-02-10	5.5500	5.8900	5.4000	5.4000	-3.571%	231	9,223	-32.593%
2026-02-09	5.5000	5.7000	5.2900	5.6000	+5.660%	545	9,181	-35.000%
2026-02-06	5.0100	5.4500	4.9000	5.3000	+10.417%	207	8,704	-31.321%
2026-02-05	4.9000	5.2500	4.5100	4.8000	-7.692%	556	8,673	-24.167%
2026-02-04	5.6000	5.8800	4.9100	5.2000	-8.451%	359	8,567	-30.000%
2026-02-03	6.2500	6.5000	5.3100	5.6800	-4.538%	383	8,481	-35.915%
2026-02-02	6.2000	6.2500	5.8500	5.9500	-6.299%	230	8,314	-38.824%
2026-01-30	7.7000	7.7700	6.0300	6.3500	-11.928%	920	8,145	-42.677%
2026-01-29	7.8000	7.8000	7.2100	7.2100	-4.503%	131	7,740	-49.515%
2026-01-28	8.1300	8.1300	7.5500	7.5500	-7.020%	157	7,714	-51.788%
2026-01-27	8.2500	8.2500	7.9700	8.1200	-3.333%	117	7,717	-55.172%
2026-01-26	8.4400	8.5100	8.2500	8.4000	+0.599%	26	7,607	-56.667%
2026-01-23	8.3500	8.4000	8.1500	8.3500	-1.880%	57	7,599	-56.407%
2026-01-22	8.6600	8.7000	8.4500	8.5100	+3.780%	77	7,620	-57.227%
2026-01-21	8.0500	8.4700	7.8500	8.2000	-1.205%	93	7,547	-55.610%
2026-01-20	8.2500	8.7500	8.1000	8.3000	-6.215%	124	7,513	-56.145%
2026-01-16	9.0000	9.0000	8.6000	8.8500	0.000%	137	7,391	-58.870%
2026-01-15	9.2000	9.3500	8.8000	8.8500	-1.667%	198	7,391	-58.870%
2026-01-14	8.9000	9.0000	8.6100	9.0000	-3.226%	74	7,253	-59.556%
2026-01-13	9.1800	9.3900	8.8000	9.3000	+2.198%	68	7,225	-60.860%
2026-01-12	9.0500	9.3500	8.6900	9.1000	-3.191%	166	7,193	-60.000%
2026-01-09	9.6600	10.1500	9.4000	9.4000	-3.093%	85	7,186	-61.277%
2026-01-08	9.1500	9.9000	8.9000	9.7000	+5.435%	203	7,180	-62.474%
2026-01-07	9.1700	9.4000	9.0000	9.2000	-2.128%	90	7,282	-60.435%
2026-01-06	10.4000	10.4000	8.7000	9.4000	-12.558%	446	7,203	-61.277%
2026-01-05	9.8800	11.2200	9.8000	10.7500	+14.973%	139	7,031	-66.140%
2026-01-02	8.9800	9.5500	8.5000	9.3500	+8.218%	341	7,047	-61.070%
2025-12-31	9.0000	9.0500	8.6400	8.6400	-4.000%	163	6,799	-57.870%
2025-12-30	9.1700	9.3500	9.0000	9.0000	-1.639%	77	6,799	-59.556%
2025-12-29	9.3000	9.3300	9.1500	9.1500	-1.613%	105	6,772	-60.219%
2025-12-26	9.7000	9.7000	9.3000	9.3000	-4.124%	97	6,742	-60.860%
2025-12-24	9.5500	9.7400	9.5500	9.7000	+0.518%	18	6,691	-62.474%
2025-12-23	9.7100	9.7500	9.5000	9.6500	-0.310%	47	6,691	-62.280%
2025-12-22	10.0000	10.0000	9.6800	9.6800	-0.206%	74	6,684	-62.397%
2025-12-19	9.6500	9.7000	9.2600	9.7000	+5.664%	211	6,640	-62.474%
2025-12-18	9.6000	9.6000	9.1000	9.1800	+6.744%	149	6,478	-60.349%
2025-12-17	9.3000	9.3000	8.6000	8.6000	-8.995%	168	6,377	-57.674%
2025-12-16	9.5600	9.5600	9.2500	9.4500	+4.535%	22	6,291	-61.481%
2025-12-15	9.9500	9.9500	8.9000	9.0400	-10.936%	61	6,266	-59.735%
2025-12-12	10.1700	10.3000	9.6500	10.1500	-0.976%	78	6,258	-64.138%
2025-12-11	10.1000	10.2700	9.9500	10.2500	-1.442%	117	6,255	-64.488%
2025-12-10	10.0500	10.6500	10.0000	10.4000	+3.689%	126	6,307	-65.000%
2025-12-09	10.4000	10.6000	9.9500	10.0300	-7.130%	418	6,275	-63.709%
2025-12-08	11.1000	11.1000	10.5000	10.8000	-2.703%	52	6,252	-66.296%
2025-12-05	10.7000	11.2000	10.5000	11.1000	-7.500%	289	6,212	-67.207%
2025-12-04	11.6500	12.2500	11.6500	12.0000	+1.010%	64	6,125	-69.667%
2025-12-03	12.0000	12.2300	11.8800	11.8800	-0.586%	16	6,122	-69.360%
2025-12-02	12.1500	12.6300	11.9000	11.9500	-0.334%	158	6,117	-69.540%
2025-12-01	11.8000	12.1500	11.6500	11.9900	-1.721%	70	6,143	-69.641%
2025-11-28	11.9000	12.2200	11.7300	12.2000	+7.965%	72	6,171	-70.164%
2025-11-26	11.8100	12.0000	10.9700	11.3000	+0.444%	119	6,213	-67.788%
2025-11-25	10.6000	11.5100	10.4300	11.2500	+4.944%	171	6,213	-67.644%
2025-11-24	10.0000	10.7500	9.8000	10.7200	+12.369%	83	6,335	-66.045%
2025-11-21	9.3000	9.7000	8.5000	9.5400	+2.032%	518	6,280	-61.845%
2025-11-20	11.2500	11.8000	9.3000	9.3500	-10.782%	474	6,161	-61.070%
2025-11-19	10.4500	10.5600	9.9300	10.4800	+0.287%	159	6,168	-65.267%
2025-11-18	10.6000	10.8000	10.0000	10.4500	-3.241%	342	6,108	-65.167%
2025-11-17	11.1700	11.4000	10.5500	10.8000	-5.263%	168	5,841	-66.296%
2025-11-14	10.5500	12.3000	10.5500	11.4000	-2.647%	780	5,793	-68.070%
2025-11-13	14.2600	14.2600	11.5000	11.7100	-16.357%	358	5,923	-68.915%
2025-11-12	13.3500	14.1500	12.9000	14.0000	+6.870%	99	5,795	-74.000%
2025-11-11	12.6000	13.2100	12.4500	13.1000	+1.158%	113	5,784	-72.214%
2025-11-10	12.0000	13.0000	12.0000	12.9500	+18.265%	162	5,723	-71.892%
2025-11-07	10.1500	10.9800	9.5100	10.9500	+3.302%	506	5,788	-66.758%
2025-11-06	12.6500	12.6500	10.5000	10.6000	-16.206%	726	5,692	-65.660%
2025-11-05	12.2000	12.6500	11.9000	12.6500	+5.241%	42	5,392	-71.225%
2025-11-04	11.9500	13.0900	11.8000	12.0200	-6.822%	255	5,401	-69.717%
2025-11-03	12.1000	13.0500	12.1000	12.9000	+7.500%	276	5,546	-71.783%
2025-10-31	11.9500	12.1100	11.3000	12.0000	+1.695%	115	5,546	-69.667%
2025-10-30	12.6500	13.0000	11.7500	11.8000	-11.278%	135	5,538	-69.153%
2025-10-29	13.4000	14.0000	12.6000	13.3000	+0.377%	190	5,457	-72.632%
2025-10-28	13.0000	13.6000	11.3700	13.2500	+7.287%	541	5,472	-72.528%
2025-10-27	11.9500	12.5200	11.9500	12.3500	+7.391%	355	5,274	-70.526%
2025-10-24	11.7100	12.0500	11.5000	11.5000	+2.496%	182	5,274	-68.348%
2025-10-23	10.6000	11.3200	10.6000	11.2200	+4.372%	220	5,341	-67.558%
2025-10-22	11.0000	11.2000	10.0300	10.7500	-5.286%	253	5,368	-66.140%
2025-10-21	11.3000	11.5000	11.0000	11.3500	+0.710%	123	5,382	-67.930%
2025-10-20	10.4000	11.3300	10.4000	11.2700	+9.737%	188	5,391	-67.702%
2025-10-17	9.9000	10.2900	9.8000	10.2700	+0.195%	288	5,362	-64.557%
2025-10-16	11.0500	11.0500	10.0000	10.2500	-5.963%	187	5,515	-64.488%
2025-10-15	11.0000	11.7500	10.5000	10.9000	+1.395%	232	5,402	-66.606%
2025-10-14	10.0000	11.0400	9.5000	10.7500	+2.479%	219	5,392	-66.140%
2025-10-13	10.0500	10.6000	10.0500	10.4900	+7.590%	333	5,273	-65.300%
2025-10-10	11.2000	12.1500	9.6500	9.7500	-12.162%	603	5,249	-62.667%
2025-10-09	10.7800	11.2000	10.4500	11.1000	+2.778%	489	5,170	-67.207%
2025-10-08	10.9500	10.9500	10.1500	10.8000	+0.279%	498	4,851	-66.296%
2025-10-07	10.1300	11.1200	9.6500	10.7700	+14.574%	502	4,582	-66.202%
2025-10-06	8.8800	9.8700	8.5500	9.4000	+10.588%	480	4,275	-61.277%
2025-10-03	8.9000	8.9300	8.3000	8.5000	-4.494%	734	4,152	-57.176%
2025-10-02	8.7000	9.0400	8.6500	8.9000	+1.714%	295	3,830	-59.101%
2025-10-01	9.5000	9.9500	8.6400	8.7500	-4.372%	517	3,639	-58.400%
2025-09-30	9.7500	9.7500	8.6200	9.1500	-7.576%	712	3,226	-60.219%
2025-09-29	10.2000	10.2000	9.1900	9.9000	-2.941%	2,008	3,055	-63.232%
2025-09-26	10.3500	10.3500	9.9400	10.2000	-1.449%	283	2,176	-64.314%
2025-09-25	9.7800	10.6500	9.5500	10.3500	-2.266%	256	2,020	-64.831%
2025-09-24	11.0000	11.1000	10.5800	10.5900	-4.422%	229	1,822	-65.628%
2025-09-23	11.3100	11.6000	10.9500	11.0800	-2.722%	453	1,744	-67.148%
2025-09-22	11.2000	11.8500	10.5500	11.3900	+0.975%	413	1,464	-68.042%
2025-09-19	10.7500	11.5500	10.3700	11.2800	+11.683%	997	1,390	-67.730%
2025-09-18	9.8000	10.4600	9.5000	10.1000	+6.316%	964	983	-63.960%
2025-09-17	9.8000	9.8000	8.9000	9.5000	-2.464%	323	1,211	-61.684%
2025-09-16	9.8500	9.9200	9.2500	9.7400	-0.205%	959	1,016	-62.628%
2025-09-15	9.6000	10.7000	9.3500	9.7600	0.000%	1,173	635	-62.705%

.dark-mode .y307vV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y307vV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C30SOFI Jan 21 2028 30.00 Call (SOFI280121C00030000)option OPRA

SOFI20280121C30
SOFI Jan 21 2028 30.00 Call (SOFI280121C00030000)
option OPRA