Dark

SOFI20280121C32
SOFI Jan 21 2028 32.00 Call (SOFI280121C00032000)
option OPRA

EOD

Jul 9, 2026

3.30+12.628%(+0.37)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.1500	3.3000	3.1500	3.3000	+12.628%	44	7,357	0.000%
2026-07-08	2.9300	2.9300	2.9300	2.9300	-2.333%	1	7,345	+12.628%
2026-07-07	3.2100	3.2100	3.0000	3.0000	-14.286%	16	7,344	+10.000%
2026-07-06	3.3500	3.5000	3.3500	3.5000	+12.179%	6	7,347	-5.714%
2026-07-02	3.3600	3.3600	3.1200	3.1200	-6.587%	156	7,198	+5.769%
2026-07-01	3.0500	3.4500	3.0500	3.3400	+9.508%	12	7,198	-1.198%
2026-06-26	2.9500	3.0500	2.9500	3.0500	-1.613%	4	7,198	+8.197%
2026-06-25	3.1500	3.1500	3.1000	3.1000	+1.639%	3	7,196	+6.452%
2026-06-24	3.4000	3.4000	3.0500	3.0500	-4.688%	3	7,197	+8.197%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+6.667%	1	7,197	+3.125%
2026-06-22	3.2900	3.2900	3.0000	3.0000	-5.956%	4	7,197	+10.000%
2026-06-18	3.2200	3.3000	3.0500	3.1900	-6.452%	123	7,084	+3.448%
2026-06-17	3.5300	3.6000	3.4000	3.4100	+4.923%	145	7,084	-3.226%
2026-06-16	3.0000	3.3400	3.0000	3.2500	+6.557%	53	7,084	+1.538%
2026-06-15	2.9900	3.0500	2.9900	3.0500	+9.712%	4	7,071	+8.197%
2026-06-12	2.9000	3.0000	2.7400	2.7800	-2.456%	88	7,071	+18.705%
2026-06-11	2.6100	2.8500	2.6100	2.8500	+9.615%	47	7,071	+15.789%
2026-06-10	2.9100	2.9100	2.5100	2.6000	-6.810%	58	7,099	+26.923%
2026-06-09	2.9300	2.9300	2.4500	2.7900	-5.102%	509	7,096	+18.280%
2026-06-08	2.7500	2.9400	2.7500	2.9400	+9.294%	17	6,597	+12.245%
2026-06-05	2.8500	2.9000	2.6000	2.6900	-13.226%	150	6,602	+22.677%
2026-06-04	2.8800	3.1000	2.8800	3.1000	+7.639%	32	6,673	+6.452%
2026-06-03	2.9200	2.9400	2.7900	2.8800	-14.030%	14	6,689	+14.583%
2026-06-02	3.5000	3.5500	3.3500	3.3500	-8.967%	29	6,691	-1.493%
2026-06-01	3.4500	3.6800	3.3500	3.6800	+8.235%	33	6,694	-10.326%
2026-05-29	3.2000	3.7000	3.2000	3.4000	+13.712%	216	6,696	-2.941%
2026-05-28	2.6500	2.9900	2.6500	2.9900	+13.258%	8	6,716	+10.368%
2026-05-27	2.8100	2.8100	2.6100	2.6400	+5.600%	41	6,715	+25.000%
2026-05-26	2.5000	2.7500	2.4600	2.5000	+6.383%	61	6,696	+32.000%
2026-05-22	2.2800	2.4000	2.2400	2.3500	+0.858%	5,265	6,681	+40.426%
2026-05-21	2.4500	2.4500	2.3300	2.3300	-0.851%	4	3,627	+41.631%
2026-05-20	2.2500	2.3700	2.2500	2.3500	+4.444%	24	3,627	+40.426%
2026-05-19	2.2000	2.2700	2.1500	2.2500	-3.433%	35	3,622	+46.667%
2026-05-18	2.3200	2.5100	2.3200	2.3300	-0.851%	48	3,622	+41.631%
2026-05-15	2.4500	2.4500	2.3500	2.3500	-8.203%	3	3,622	+40.426%
2026-05-14	2.2400	2.5600	2.2100	2.5600	+7.563%	44	3,574	+28.906%
2026-05-13	2.3000	2.3800	2.2600	2.3800	+3.030%	1,054	3,576	+38.655%
2026-05-12	2.5000	2.5000	2.3000	2.3100	-9.412%	42	3,576	+42.857%
2026-05-11	2.3800	2.5500	2.3400	2.5500	+13.333%	129	3,576	+29.412%
2026-05-08	2.2600	2.3300	2.2000	2.2500	-2.174%	109	4,114	+46.667%
2026-05-07	2.4500	2.5500	2.3000	2.3000	-8.367%	25	4,044	+43.478%
2026-05-06	2.5000	2.5100	2.3700	2.5100	+4.583%	74	4,021	+31.474%
2026-05-05	2.4200	2.5300	2.4000	2.4000	-4.000%	20	3,998	+37.500%
2026-05-04	2.5700	2.6900	2.5000	2.5000	-3.475%	59	3,989	+32.000%
2026-05-01	2.5200	2.7000	2.4300	2.5900	-2.264%	88	3,942	+27.413%
2026-04-30	2.4600	2.6500	2.3500	2.6500	+10.417%	759	3,942	+24.528%
2026-04-29	3.0000	3.0000	2.3400	2.4000	-28.358%	295	3,185	+37.500%
2026-04-28	3.5000	3.7000	3.3500	3.3500	-6.944%	36	2,980	-1.493%
2026-04-27	3.4100	3.7500	3.4100	3.6000	+3.746%	47	2,946	-8.333%
2026-04-24	3.3800	3.4700	3.3800	3.4700	+6.769%	555	2,908	-4.899%
2026-04-23	3.4700	3.5100	3.2500	3.2500	-10.959%	77	2,354	+1.538%
2026-04-22	3.8000	3.8000	3.6500	3.6500	-6.410%	73	2,407	-9.589%
2026-04-21	3.8500	3.9200	3.8500	3.9000	+2.632%	152	2,341	-15.385%
2026-04-20	3.8000	3.8100	3.7500	3.8000	-2.564%	12	2,341	-13.158%
2026-04-17	4.1100	4.1500	3.8200	3.9000	+5.405%	356	2,340	-15.385%
2026-04-16	3.5700	3.7100	3.5700	3.7000	+9.467%	24	2,338	-10.811%
2026-04-15	3.3700	3.3800	3.3700	3.3800	+23.358%	22	2,336	-2.367%
2026-04-13	2.7300	2.7400	2.6500	2.7400	+10.040%	80	2,336	+20.438%
2026-04-10	2.4700	2.5100	2.3800	2.4900	-1.190%	178	2,316	+32.530%
2026-04-09	2.5000	2.5200	2.4200	2.5200	-5.618%	1,080	2,201	+30.952%
2026-04-08	2.6700	2.6700	2.6700	2.6700	+5.118%	1	1,321	+23.596%
2026-04-07	2.5400	2.5600	2.5400	2.5400	-0.781%	4	1,320	+29.921%
2026-04-06	2.5500	2.5600	2.5500	2.5600	+6.224%	3	1,321	+28.906%
2026-04-02	2.2200	2.4100	2.2200	2.4100	+1.261%	13	1,323	+36.929%
2026-04-01	2.3900	2.5000	2.3800	2.3800	-5.556%	10	1,323	+38.655%
2026-03-31	2.4500	2.5200	2.4500	2.5200	+8.621%	14	1,327	+30.952%
2026-03-30	2.3300	2.3500	2.3100	2.3200	-5.306%	9	1,330	+42.241%
2026-03-27	2.5000	2.5000	2.4000	2.4500	-6.130%	22	1,329	+34.694%
2026-03-26	2.7200	2.7200	2.6000	2.6100	-6.115%	19	1,312	+26.437%
2026-03-25	3.0000	3.0000	2.6300	2.7800	-2.797%	31	1,305	+18.705%
2026-03-24	2.9300	2.9400	2.8600	2.8600	-6.536%	152	1,291	+15.385%
2026-03-23	3.0500	3.0700	2.9800	3.0600	+4.082%	15	1,195	+7.843%
2026-03-20	3.0000	3.0600	2.9400	2.9400	-2.000%	17	1,181	+12.245%
2026-03-19	3.0000	3.0500	2.9500	3.0000	-12.281%	55	1,179	+10.000%
2026-03-18	3.3000	3.4500	3.3000	3.4200	+8.571%	7	1,184	-3.509%
2026-03-17	3.5300	3.5300	3.1000	3.1500	-5.689%	20	1,180	+4.762%
2026-03-16	3.4000	3.4000	3.3300	3.3400	-2.907%	4	1,169	-1.198%
2026-03-13	3.6500	3.6500	3.4200	3.4400	-1.714%	24	1,167	-4.070%
2026-03-12	3.7000	3.7000	3.5000	3.5000	-4.110%	3	1,149	-5.714%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-1.351%	5	1,147	-9.589%
2026-03-10	3.8000	3.8000	3.7000	3.7000	-8.642%	7	1,147	-10.811%
2026-03-09	3.8000	4.0500	3.6500	4.0500	-2.410%	57	1,147	-18.519%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+1.716%	1	1,095	-20.482%
2026-03-05	4.2100	4.2100	4.0800	4.0800	-0.488%	4	1,095	-19.118%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+6.771%	1	1,095	-19.512%
2026-03-03	3.6700	3.8400	3.6700	3.8400	+1.053%	9	1,094	-14.063%
2026-03-02	3.6000	3.8000	3.6000	3.8000	+11.765%	18	1,094	-13.158%
2026-02-27	3.6000	3.6000	3.4000	3.4000	-17.676%	12	1,099	-2.941%
2026-02-26	4.2500	4.2500	4.0500	4.1300	-0.242%	62	1,090	-20.097%
2026-02-25	4.1000	4.1400	4.1000	4.1400	+6.154%	4	1,139	-20.290%
2026-02-24	3.9500	3.9500	3.9000	3.9000	+11.429%	16	1,139	-15.385%
2026-02-23	3.8000	3.8000	3.5000	3.5000	-13.580%	40	1,153	-5.714%
2026-02-20	3.9500	4.1000	3.9500	4.0500	-3.800%	14	1,133	-18.519%
2026-02-18	4.3800	4.4000	4.2100	4.2100	-3.218%	52	1,119	-21.615%
2026-02-17	4.2000	4.3500	4.1700	4.3500	-2.247%	147	1,110	-24.138%
2026-02-13	4.3100	4.4500	4.3100	4.4500	+5.952%	35	1,022	-25.843%
2026-02-12	4.3600	4.3600	4.0600	4.2000	-16.832%	42	1,022	-21.429%
2026-02-09	5.1000	5.4500	5.0500	5.0500	+3.696%	11	1,033	-34.653%
2026-02-06	4.7400	5.0500	4.7400	4.8700	+15.952%	12	1,030	-32.238%
2026-02-05	4.4400	4.4400	4.2000	4.2000	-12.500%	13	1,027	-21.429%
2026-02-04	5.1000	5.1000	4.8000	4.8000	-4.000%	96	1,015	-31.250%
2026-02-03	5.4700	5.4700	5.0000	5.0000	-10.714%	15	975	-34.000%
2026-02-02	5.5000	5.6000	5.5000	5.6000	-2.269%	11	973	-41.071%
2026-01-30	6.4000	6.6000	5.6800	5.7300	-16.228%	108	962	-42.408%
2026-01-29	6.8000	6.8400	6.8000	6.8400	-5.655%	3	899	-51.754%
2026-01-28	7.3000	7.3000	7.1500	7.2500	-3.333%	8	898	-54.483%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-2.850%	3	894	-56.000%
2026-01-26	7.7200	7.7200	7.7200	7.7200	+0.915%	9	891	-57.254%
2026-01-23	7.7500	7.9000	7.6500	7.6500	-1.923%	50	891	-56.863%
2026-01-22	7.9900	7.9900	7.8000	7.8000	+3.311%	10	855	-57.692%
2026-01-21	7.6100	7.7500	7.2700	7.5500	-3.205%	31	846	-56.291%
2026-01-20	7.8500	7.9000	7.8000	7.8000	-6.921%	7	845	-57.692%
2026-01-16	8.2500	8.3800	8.2500	8.3800	-0.828%	9	846	-60.621%
2026-01-15	8.6800	8.6900	8.3000	8.4500	+3.681%	5	846	-60.947%
2026-01-14	8.2600	8.2600	8.1500	8.1500	-1.212%	11	843	-59.509%
2026-01-13	8.3000	8.3500	8.2500	8.2500	-2.712%	7	854	-60.000%
2026-01-12	8.3500	8.6800	8.3500	8.4800	-9.595%	7	856	-61.085%
2026-01-09	9.3000	9.3800	9.3000	9.3800	+3.304%	2	858	-64.819%
2026-01-08	8.7000	9.0800	8.3500	9.0800	+4.971%	11	858	-63.656%
2026-01-07	8.7500	8.7900	8.4000	8.6500	+4.217%	98	861	-61.850%
2026-01-06	9.9000	9.9000	8.2000	8.3000	-18.627%	34	862	-60.241%
2026-01-05	9.3200	10.2000	9.3200	10.2000	+18.605%	6	865	-67.647%
2026-01-02	8.1300	8.6000	8.1200	8.6000	+2.994%	5	865	-61.628%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-0.595%	3	858	-60.479%
2025-12-30	8.6300	8.6300	8.4000	8.4000	-2.326%	27	858	-60.714%
2025-12-29	9.7000	9.7000	8.6000	8.6000	-3.371%	5	841	-61.628%
2025-12-26	8.9300	9.1000	8.9000	8.9000	-1.766%	202	838	-62.921%
2025-12-23	9.0700	9.0700	9.0600	9.0600	+6.588%	2	869	-63.576%
2025-12-22	9.3000	9.3000	8.5000	8.5000	-2.299%	2	870	-61.176%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+7.143%	1	870	-62.069%
2025-12-17	9.0000	9.0000	8.0500	8.1200	-6.667%	17	869	-59.360%
2025-12-16	8.9700	8.9800	8.7000	8.7000	-3.333%	9	869	-62.069%
2025-12-15	9.1000	9.1000	9.0000	9.0000	-7.692%	2	867	-63.333%
2025-12-12	9.3000	9.7500	9.3000	9.7500	+2.094%	23	865	-66.154%
2025-12-11	9.4500	9.5500	9.4200	9.5500	-3.535%	11	865	-65.445%
2025-12-10	9.7600	10.0000	9.7400	9.9000	+1.538%	9	862	-66.667%
2025-12-09	9.7500	9.7500	9.7500	9.7500	-3.465%	2	859	-66.154%
2025-12-08	10.2500	10.2500	9.7500	10.1000	-0.980%	23	857	-67.327%
2025-12-05	10.5100	10.5100	10.2000	10.2000	-8.438%	27	866	-67.647%
2025-12-04	10.5500	11.2500	10.5500	11.1400	-1.416%	8	873	-70.377%
2025-12-03	11.4600	11.4600	11.1500	11.3000	-2.586%	35	877	-70.796%
2025-12-02	11.5200	11.9000	11.5200	11.6000	+1.222%	12	876	-71.552%
2025-11-28	11.1600	12.1000	11.1600	11.4600	+5.622%	30	868	-71.204%
2025-11-26	11.2000	11.2000	10.8500	10.8500	+0.930%	45	869	-69.585%
2025-11-25	10.0000	10.7500	10.0000	10.7500	+10.825%	80	869	-69.302%
2025-11-24	9.7000	9.7000	9.7000	9.7000	+7.182%	1	916	-65.979%
2025-11-21	9.0000	9.0500	8.3700	9.0500	0.000%	239	916	-63.536%
2025-11-20	10.8500	10.8500	8.7500	9.0500	-8.862%	163	787	-63.536%
2025-11-19	9.6000	9.9500	9.5800	9.9300	-3.592%	192	932	-66.767%
2025-11-18	10.3000	10.3000	10.3000	10.3000	-9.091%	10	953	-67.961%
2025-11-14	10.3000	11.4000	10.3000	11.3300	+0.265%	31	963	-70.874%
2025-11-13	12.9000	12.9000	10.7600	11.3000	-15.356%	194	965	-70.796%
2025-11-12	12.7000	13.6500	12.7000	13.3500	+6.800%	75	954	-75.281%
2025-11-11	12.1700	12.7000	12.0000	12.5000	+0.888%	77	964	-73.600%
2025-11-10	11.4700	12.3900	11.3000	12.3900	+21.471%	20	965	-73.366%
2025-11-07	9.2100	10.2000	9.2100	10.2000	-3.592%	8	978	-67.647%
2025-11-06	10.3000	10.6400	10.2000	10.5800	-10.566%	67	978	-68.809%
2025-11-05	12.0000	12.0000	11.8300	11.8300	-1.004%	2	965	-72.105%
2025-11-04	12.0500	12.0500	11.9500	11.9500	-2.687%	42	963	-72.385%
2025-11-03	11.8000	12.4000	11.8000	12.2800	+5.317%	17	935	-73.127%
2025-10-31	11.3000	11.6600	10.4500	11.6600	+3.922%	62	935	-71.698%
2025-10-30	12.2000	12.2500	11.1000	11.2200	-8.780%	186	885	-70.588%
2025-10-29	12.2000	12.6500	12.1500	12.3000	-2.381%	111	834	-73.171%
2025-10-28	12.5500	12.8600	10.6500	12.6000	+6.329%	411	859	-73.810%
2025-10-27	11.5000	12.0000	11.4000	11.8500	+4.867%	119	903	-72.152%
2025-10-24	11.1000	11.3000	11.0000	11.3000	+7.619%	53	903	-70.796%
2025-10-23	10.3000	10.7000	10.3000	10.5000	+9.375%	208	902	-68.571%
2025-10-22	10.2500	10.9500	9.6000	9.6000	-9.434%	6	759	-65.625%
2025-10-21	10.5000	10.9000	10.5000	10.6000	0.000%	27	759	-68.868%
2025-10-20	10.2000	10.6500	10.2000	10.6000	+12.886%	24	750	-68.868%
2025-10-17	9.6900	9.6900	9.3900	9.3900	-5.533%	67	758	-64.856%
2025-10-16	9.9400	9.9400	9.9400	9.9400	+1.222%	1	787	-66.801%
2025-10-14	9.3500	10.0500	9.3500	9.8200	+3.368%	5	788	-66.395%
2025-10-13	9.7300	9.8000	9.5000	9.5000	+0.529%	47	787	-65.263%
2025-10-10	10.5000	11.3000	9.4500	9.4500	-9.222%	205	788	-65.079%
2025-10-09	10.1500	10.4100	10.0500	10.4100	+5.152%	38	673	-68.300%
2025-10-08	10.3000	10.3000	9.9000	9.9000	-2.463%	74	678	-66.667%
2025-10-07	9.4500	10.1500	9.4500	10.1500	+13.155%	74	685	-67.488%
2025-10-06	8.2500	9.3000	8.0000	8.9700	+12.830%	92	645	-63.211%
2025-10-03	7.9000	8.0600	7.8000	7.9500	-4.562%	38	662	-58.491%
2025-10-02	8.2500	8.4300	8.0500	8.3300	+2.840%	192	659	-60.384%
2025-10-01	8.9000	9.2000	8.1000	8.1000	-4.706%	48	583	-59.259%
2025-09-30	8.6500	9.0000	8.1000	8.5000	-8.108%	76	553	-61.176%
2025-09-29	9.2500	9.3000	8.4000	9.2500	-3.344%	138	506	-64.324%
2025-09-26	9.7200	9.7200	9.2500	9.5700	-0.726%	49	480	-65.517%
2025-09-25	9.5500	9.9500	9.2000	9.6400	-3.116%	116	461	-65.768%
2025-09-24	10.6000	10.6000	9.9500	9.9500	-4.785%	181	418	-66.834%
2025-09-23	10.9600	10.9600	10.3300	10.4500	-2.336%	242	405	-68.421%
2025-09-22	10.4500	11.1200	10.2000	10.7000	+4.086%	188	450	-69.159%
2025-09-19	10.3000	10.5000	9.9300	10.2800	+7.083%	176	328	-67.899%
2025-09-18	9.2000	9.7500	9.0900	9.6000	+11.628%	147	257	-65.625%
2025-09-17	9.0500	9.2000	8.6000	8.6000	-5.495%	43	127	-61.628%
2025-09-16	8.7100	9.1000	8.7000	9.1000	+1.111%	102	120	-63.736%
2025-09-15	8.9000	9.0200	8.7600	9.0000	0.000%	53	33	-63.333%

.dark-mode .DP2DcM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DP2DcM{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C32SOFI Jan 21 2028 32.00 Call (SOFI280121C00032000)option OPRA

SOFI20280121C32
SOFI Jan 21 2028 32.00 Call (SOFI280121C00032000)
option OPRA