Dark

SOFI20280121C35
SOFI Jan 21 2028 35.00 Call (SOFI280121C00035000)
option OPRA

EOD

Jul 9, 2026

2.87+17.143%(+0.42)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.7800	2.9100	2.7800	2.8700	+17.143%	45	13,932	0.000%
2026-07-08	2.6500	2.6500	2.4500	2.4500	-7.547%	69	13,924	+17.143%
2026-07-07	2.7500	2.8000	2.6500	2.6500	-13.681%	72	13,924	+8.302%
2026-07-06	2.9200	3.1000	2.9200	3.0700	+12.044%	16	13,918	-6.515%
2026-07-02	3.1500	3.1500	2.7400	2.7400	-3.860%	46	13,943	+4.745%
2026-07-01	2.9100	3.0500	2.8500	2.8500	+2.888%	65	13,943	+0.702%
2026-06-30	3.0000	3.0000	2.7700	2.7700	-4.152%	3	13,929	+3.610%
2026-06-29	2.9000	3.0000	2.8000	2.8900	+2.847%	227	13,927	-0.692%
2026-06-26	2.6500	2.8200	2.5600	2.8100	+8.077%	10	13,861	+2.135%
2026-06-25	2.4700	2.6700	2.4700	2.6000	-3.704%	24	13,865	+10.385%
2026-06-24	2.7300	3.0200	2.7000	2.7000	+2.662%	29	13,878	+6.296%
2026-06-23	2.7600	2.7900	2.6300	2.6300	-0.755%	69	13,882	+9.125%
2026-06-22	2.7000	2.9200	2.6400	2.6500	-8.304%	395	13,863	+8.302%
2026-06-18	2.8300	2.9700	2.7000	2.8900	+8.647%	24	13,487	-0.692%
2026-06-17	2.8900	3.1700	2.6000	2.6600	-9.831%	1,150	13,487	+7.895%
2026-06-16	2.6500	2.9500	2.6500	2.9500	+11.321%	39	13,487	-2.712%
2026-06-15	2.7100	2.8200	2.6300	2.6500	+7.724%	40	13,503	+8.302%
2026-06-12	2.5000	2.5000	2.4200	2.4600	+5.579%	9	13,503	+16.667%
2026-06-11	2.2600	2.5000	2.2600	2.3300	+1.747%	22	13,503	+23.176%
2026-06-10	2.3900	2.5900	2.2600	2.2900	-8.400%	365	13,498	+25.328%
2026-06-09	2.5400	2.7000	2.3700	2.5000	-1.186%	25	13,316	+14.800%
2026-06-08	2.4500	2.6400	2.4500	2.5300	+7.660%	98	13,313	+13.439%
2026-06-05	2.7200	2.7200	2.2900	2.3500	-13.919%	208	13,337	+22.128%
2026-06-04	2.6100	2.8300	2.6100	2.7300	+5.405%	59	13,385	+5.128%
2026-06-03	2.8100	2.8100	2.5100	2.5900	-10.690%	95	13,385	+10.811%
2026-06-02	3.1200	3.1200	2.8600	2.9000	-12.121%	12	13,352	-1.034%
2026-06-01	2.9700	3.3500	2.9500	3.3000	+10.368%	1,064	13,352	-13.030%
2026-05-29	2.9700	3.2400	2.9200	2.9900	+11.152%	97	12,665	-4.013%
2026-05-28	2.3000	2.6900	2.3000	2.6900	+16.957%	49	12,680	+6.691%
2026-05-27	2.2700	2.4400	2.2700	2.3000	+3.604%	40	12,678	+24.783%
2026-05-26	2.3800	2.3800	2.1500	2.2200	+8.293%	308	12,696	+29.279%
2026-05-22	2.1300	2.1300	1.9500	2.0500	-2.381%	354	12,449	+40.000%
2026-05-21	2.0500	2.1000	1.9700	2.1000	+0.962%	78	12,165	+36.667%
2026-05-20	2.0000	2.1000	1.8900	2.0800	+4.000%	89	12,165	+37.981%
2026-05-19	2.0100	2.0100	1.8600	2.0000	-3.846%	509	12,138	+43.500%
2026-05-18	2.1000	2.2500	2.0800	2.0800	-0.952%	19	12,138	+37.981%
2026-05-15	2.0500	2.1000	2.0400	2.1000	-0.943%	42	12,138	+36.667%
2026-05-14	2.0200	2.1500	1.9700	2.1200	+5.473%	213	11,741	+35.377%
2026-05-13	1.9500	2.0600	1.9500	2.0100	-2.427%	206	11,818	+42.786%
2026-05-12	2.1700	2.1900	1.9900	2.0600	-5.505%	58	11,818	+39.320%
2026-05-11	2.0800	2.1800	2.0500	2.1800	+11.224%	255	11,818	+31.651%
2026-05-08	2.0700	2.0700	1.9300	1.9600	-2.970%	263	11,939	+46.429%
2026-05-07	2.0100	2.2000	1.9900	2.0200	-6.047%	250	11,908	+42.079%
2026-05-06	2.1000	2.2000	2.0300	2.1500	+3.365%	238	11,962	+33.488%
2026-05-05	2.1600	2.2300	2.0800	2.0800	-4.587%	125	11,980	+37.981%
2026-05-04	2.2500	2.3000	2.1700	2.1800	-1.357%	430	11,894	+31.651%
2026-05-01	2.1900	2.3500	2.1400	2.2100	0.000%	84	11,527	+29.864%
2026-04-30	2.1500	2.2800	2.0700	2.2100	+5.742%	63	11,527	+29.864%
2026-04-29	2.3600	2.4700	2.0900	2.0900	-30.333%	570	11,560	+37.321%
2026-04-28	3.0000	3.2500	3.0000	3.0000	-6.250%	213	11,148	-4.333%
2026-04-27	2.9900	3.2000	2.9900	3.2000	+7.744%	108	10,942	-10.313%
2026-04-24	2.9600	2.9900	2.9600	2.9700	+0.678%	70	10,897	-3.367%
2026-04-23	3.1100	3.1100	2.8000	2.9500	-9.231%	32	10,850	-2.712%
2026-04-22	3.3000	3.3000	3.2000	3.2500	+1.562%	17	10,840	-11.692%
2026-04-21	3.4000	3.4500	3.2000	3.2000	-4.478%	112	10,839	-10.313%
2026-04-20	3.3000	3.3500	3.3000	3.3500	-2.899%	55	10,738	-14.328%
2026-04-17	3.5000	3.6000	3.3500	3.4500	+7.813%	348	10,738	-16.812%
2026-04-16	3.4000	3.4000	3.1600	3.2000	+3.226%	27	10,768	-10.313%
2026-04-15	2.9400	3.1000	2.8400	3.1000	+13.139%	65	10,761	-7.419%
2026-04-14	2.6700	2.7400	2.6500	2.7400	+16.596%	64	10,781	+4.745%
2026-04-13	2.0900	2.3700	2.0900	2.3500	+8.796%	545	10,777	+22.128%
2026-04-10	2.2200	2.2200	2.1300	2.1600	-1.818%	9	10,723	+32.870%
2026-04-09	2.1500	2.2100	2.1000	2.2000	-2.222%	72	10,721	+30.455%
2026-04-08	2.4300	2.5300	2.2100	2.2500	+2.273%	86	10,677	+27.556%
2026-04-07	2.2900	2.2900	2.1400	2.2000	-4.348%	4,694	10,672	+30.455%
2026-04-06	2.2500	2.3000	2.2300	2.3000	+6.977%	73	6,923	+24.783%
2026-04-02	2.0000	2.1500	1.9200	2.1500	+2.381%	23	6,845	+33.488%
2026-04-01	2.2500	2.2500	1.9400	2.1000	-5.405%	175	6,845	+36.667%
2026-03-31	2.1000	2.2300	2.0500	2.2200	+13.265%	68	6,777	+29.279%
2026-03-30	2.1000	2.1500	1.9600	1.9600	-8.837%	211	6,792	+46.429%
2026-03-27	2.2000	2.2400	2.1000	2.1500	-6.114%	317	6,723	+33.488%
2026-03-26	2.3300	2.4500	2.2400	2.2900	-10.196%	66	6,617	+25.328%
2026-03-25	2.7100	2.7100	2.5100	2.5500	+0.394%	18	6,564	+12.549%
2026-03-24	2.5500	2.6200	2.5000	2.5400	-5.576%	61	6,562	+12.992%
2026-03-23	2.6900	2.6900	2.6900	2.6900	+5.078%	1	6,506	+6.691%
2026-03-20	2.6300	2.7900	2.5600	2.5600	-1.538%	33	6,505	+12.109%
2026-03-19	2.5800	2.7500	2.5800	2.6000	-8.772%	697	6,520	+10.385%
2026-03-18	3.0300	3.0300	2.8400	2.8500	-0.350%	34	6,027	+0.702%
2026-03-17	2.9200	2.9200	2.5800	2.8600	-4.027%	267	6,004	+0.350%
2026-03-16	3.1300	3.1300	2.9000	2.9800	-0.667%	139	5,744	-3.691%
2026-03-13	3.2200	3.2200	3.0000	3.0000	-2.597%	83	5,610	-4.333%
2026-03-12	3.1500	3.1500	3.0800	3.0800	-6.667%	46	5,531	-6.818%
2026-03-11	3.5700	3.5700	3.2000	3.3000	0.000%	54	5,486	-13.030%
2026-03-10	3.2800	3.4500	3.2800	3.3000	-5.172%	30	5,444	-13.030%
2026-03-09	3.3500	3.4800	3.2000	3.4800	-3.867%	116	5,424	-17.529%
2026-03-06	3.4500	3.7400	3.4500	3.6200	-2.162%	120	5,459	-20.718%
2026-03-05	3.6500	3.7000	3.6000	3.7000	+5.714%	4	5,467	-22.432%
2026-03-04	3.6500	3.7100	3.5000	3.5000	-1.408%	113	5,466	-18.000%
2026-03-03	3.3000	3.6700	3.2800	3.5500	+4.412%	72	5,375	-19.155%
2026-03-02	2.9700	3.4000	2.9700	3.4000	+9.677%	58	5,341	-15.588%
2026-02-27	3.2000	3.2000	3.0100	3.1000	-15.068%	187	5,297	-7.419%
2026-02-26	3.7000	3.8500	3.6300	3.6500	-2.667%	55	5,145	-21.370%
2026-02-25	3.5500	3.8200	3.5500	3.7500	+8.382%	59	5,048	-23.467%
2026-02-24	3.2200	3.5500	3.2200	3.4600	+5.488%	153	5,048	-17.052%
2026-02-23	3.3700	3.4500	3.1000	3.2800	-8.635%	277	4,953	-12.500%
2026-02-20	3.4000	3.5900	3.3000	3.5900	-0.829%	120	4,754	-20.056%
2026-02-19	3.6500	3.6500	3.5000	3.6200	-5.483%	103	4,756	-20.718%
2026-02-18	3.8000	3.9800	3.7800	3.8300	+0.789%	128	4,654	-25.065%
2026-02-17	3.7500	4.0000	3.6000	3.8000	-1.042%	50	4,539	-24.474%
2026-02-13	3.7500	4.0700	3.7500	3.8400	+5.205%	85	4,494	-25.260%
2026-02-12	4.1500	4.1500	3.5100	3.6500	-13.095%	266	4,494	-21.370%
2026-02-11	4.3000	4.3000	4.1000	4.2000	-5.618%	779	4,267	-31.667%
2026-02-10	4.6000	4.8000	4.4500	4.4500	-1.111%	189	4,837	-35.506%
2026-02-09	4.4500	4.6200	4.3600	4.5000	+4.651%	101	4,688	-36.222%
2026-02-06	4.0000	4.4500	4.0000	4.3000	+13.158%	189	4,619	-33.256%
2026-02-05	4.0000	4.3000	3.7000	3.8000	-11.628%	260	4,514	-24.474%
2026-02-04	4.5800	4.7000	4.1000	4.3000	-7.527%	441	4,321	-33.256%
2026-02-03	5.1800	5.1800	4.3900	4.6500	-6.061%	356	4,444	-38.280%
2026-02-02	5.2000	5.2000	4.8500	4.9500	-6.604%	204	4,107	-42.020%
2026-01-30	6.0500	6.1200	5.0500	5.3000	-15.873%	1,158	4,033	-45.849%
2026-01-29	6.4500	6.5400	6.1000	6.3000	-0.158%	88	3,506	-54.444%
2026-01-28	6.8500	6.8500	6.3100	6.3100	-6.101%	75	3,448	-54.517%
2026-01-27	6.7000	7.3500	6.7000	6.7200	-3.309%	26	3,402	-57.292%
2026-01-26	6.9000	7.0500	6.9000	6.9500	-0.714%	17	3,412	-58.705%
2026-01-23	7.0500	7.1000	6.8500	7.0000	-1.408%	56	3,403	-59.000%
2026-01-22	7.1500	7.4500	7.1000	7.1000	+1.429%	21	3,352	-59.577%
2026-01-21	7.1000	7.1000	6.6000	7.0000	-3.448%	172	3,346	-59.000%
2026-01-20	7.1300	7.5000	6.9500	7.2500	+0.694%	36	3,460	-60.414%
2026-01-16	7.3500	7.9500	7.2000	7.2000	-0.690%	19	3,431	-60.139%
2026-01-15	7.8000	8.2000	7.2500	7.2500	-6.452%	20	3,431	-60.414%
2026-01-14	7.3500	7.7500	7.3500	7.7500	-3.125%	5	3,422	-62.968%
2026-01-13	7.5500	8.0000	7.4500	8.0000	+2.960%	43	3,422	-64.125%
2026-01-12	7.5500	8.0500	7.4600	7.7700	-2.875%	32	3,430	-63.063%
2026-01-09	8.0000	8.4500	8.0000	8.0000	-0.867%	8	3,412	-64.125%
2026-01-08	7.8500	8.0700	7.8500	8.0700	+0.875%	14	3,415	-64.436%
2026-01-07	8.0000	8.0400	7.5000	8.0000	0.000%	175	3,407	-64.125%
2026-01-06	8.7900	8.7900	7.4700	8.0000	-13.043%	167	3,357	-64.125%
2026-01-05	8.2000	9.2500	8.1500	9.2000	+14.286%	183	3,435	-68.804%
2026-01-02	7.3500	8.0500	7.3500	8.0500	+9.375%	108	3,435	-64.348%
2025-12-31	7.5900	7.6300	7.3600	7.3600	-4.416%	84	3,454	-61.005%
2025-12-30	7.9000	7.9000	7.3500	7.7000	-1.282%	26	3,454	-62.727%
2025-12-29	8.8000	8.8000	7.7500	7.8000	-5.455%	58	3,451	-63.205%
2025-12-26	8.2500	8.2500	8.1700	8.2500	-0.602%	67	3,424	-65.212%
2025-12-24	8.1500	8.3000	8.1500	8.3000	+0.606%	13	3,357	-65.422%
2025-12-23	8.0500	8.3000	8.0500	8.2500	-1.198%	14	3,357	-65.212%
2025-12-22	8.7500	8.7500	8.3000	8.3500	+2.454%	115	3,345	-65.629%
2025-12-19	8.0000	8.3000	8.0000	8.1500	+3.165%	58	3,235	-64.785%
2025-12-18	7.9500	8.7500	7.8500	7.9000	+6.040%	206	3,232	-63.671%
2025-12-17	8.2000	8.2000	7.4500	7.4500	-9.146%	423	3,107	-61.477%
2025-12-16	8.2700	8.2700	8.0000	8.2000	+3.797%	187	2,728	-65.000%
2025-12-15	8.4100	8.4500	7.8000	7.9000	-8.671%	24	2,652	-63.671%
2025-12-12	8.7500	8.9000	8.2000	8.6500	-1.143%	50	2,642	-66.821%
2025-12-11	8.7000	8.9500	8.6000	8.7500	-2.453%	88	2,625	-67.200%
2025-12-10	8.6300	9.1500	8.6300	8.9700	+2.632%	31	2,537	-68.004%
2025-12-09	9.2000	9.2000	8.7400	8.7400	-7.806%	38	2,551	-67.162%
2025-12-08	9.2300	9.9500	9.2300	9.4800	-1.762%	15	2,520	-69.726%
2025-12-05	9.4000	9.8300	9.2500	9.6500	-10.399%	76	2,522	-70.259%
2025-12-04	10.0200	10.7700	10.0200	10.7700	+2.571%	13	2,462	-73.352%
2025-12-03	10.5000	10.5000	10.4000	10.5000	-4.545%	4	2,459	-72.667%
2025-12-02	11.0500	11.0500	10.7000	11.0000	+2.900%	27	2,455	-73.909%
2025-12-01	10.3900	10.6900	10.3900	10.6900	+7.437%	5	2,473	-73.152%
2025-11-26	10.0000	10.5000	9.9500	9.9500	+1.531%	42	2,472	-71.156%
2025-11-25	9.1300	9.8000	9.1000	9.8000	+6.522%	7	2,472	-70.714%
2025-11-24	8.6000	9.2500	8.6000	9.2000	+10.577%	57	2,472	-68.804%
2025-11-21	8.2000	8.3200	7.3900	8.3200	+2.716%	53	2,516	-65.505%
2025-11-20	10.8000	10.8000	8.1000	8.1000	-13.183%	162	2,499	-64.568%
2025-11-19	9.0000	9.3300	8.9200	9.3300	-1.060%	10	2,553	-69.239%
2025-11-18	9.2600	10.0100	8.9500	9.4300	-0.737%	61	2,550	-69.565%
2025-11-17	9.9800	9.9800	9.3000	9.5000	-5.941%	15	2,516	-69.789%
2025-11-14	9.3000	10.4500	9.3000	10.1000	-2.415%	12	2,512	-71.584%
2025-11-13	12.4000	12.4000	10.0300	10.3500	-13.965%	88	2,515	-72.271%
2025-11-12	12.0800	12.3500	11.7000	12.0300	+4.974%	26	2,475	-76.143%
2025-11-11	12.5000	12.5000	10.9000	11.4600	+1.326%	23	2,464	-74.956%
2025-11-10	9.6000	11.4500	9.6000	11.3100	+20.833%	100	2,450	-74.624%
2025-11-07	8.9100	9.4100	8.5000	9.3600	-2.500%	74	2,532	-69.338%
2025-11-06	10.4000	10.4000	9.5500	9.6000	-12.727%	25	2,470	-70.104%
2025-11-05	10.7000	11.7000	10.4000	11.0000	+1.946%	12	2,476	-73.909%
2025-11-04	11.4600	11.4600	10.7900	10.7900	-7.382%	14	2,482	-73.401%
2025-11-03	10.9300	11.6500	10.5500	11.6500	+14.104%	64	2,465	-75.365%
2025-10-31	10.4500	10.4500	9.9000	10.2100	-1.827%	8	2,465	-71.890%
2025-10-30	11.1000	11.1000	10.4000	10.4000	-10.730%	62	2,462	-72.404%
2025-10-29	12.0000	12.0000	11.3000	11.6500	-2.101%	28	2,458	-75.365%
2025-10-28	11.0000	11.9900	9.8000	11.9000	+9.677%	237	2,443	-75.882%
2025-10-27	10.4000	11.1000	10.4000	10.8500	+4.932%	21	2,504	-73.548%
2025-10-24	10.2800	10.4800	10.2800	10.3400	+5.618%	18	2,504	-72.244%
2025-10-23	9.2500	9.8400	9.2500	9.7900	+7.582%	5	2,508	-70.684%
2025-10-22	9.7300	9.8000	8.8000	9.1000	-5.208%	74	2,504	-68.462%
2025-10-21	9.8000	9.9500	9.6000	9.6000	-2.041%	13	2,450	-70.104%
2025-10-20	9.3500	10.0000	9.1500	9.8000	+10.236%	77	2,439	-70.714%
2025-10-17	8.9300	8.9300	8.6500	8.8900	-1.441%	19	2,423	-67.717%
2025-10-16	9.4500	9.7000	8.7500	9.0200	-6.432%	114	2,412	-68.182%
2025-10-15	9.7400	10.1500	9.6400	9.6400	-0.104%	93	2,427	-70.228%
2025-10-14	8.5500	9.6500	8.5500	9.6500	+5.120%	131	2,470	-70.259%
2025-10-13	8.9500	9.2500	8.8000	9.1800	+6.373%	73	2,550	-68.736%
2025-10-10	9.9500	10.5500	8.5100	8.6300	-8.870%	140	2,565	-66.744%
2025-10-09	9.3300	9.6700	9.2500	9.4700	+1.392%	65	2,489	-69.694%
2025-10-08	9.2300	9.5000	9.1000	9.3400	+0.973%	366	2,469	-69.272%
2025-10-07	8.7300	9.5400	8.4000	9.2500	+14.198%	104	2,201	-68.973%
2025-10-06	7.4500	8.4500	7.2400	8.1000	+12.500%	280	2,156	-64.568%
2025-10-03	7.4500	7.5000	7.0000	7.2000	-5.013%	134	1,937	-60.139%
2025-10-02	7.3900	7.6500	7.3000	7.5800	+3.129%	1,210	1,866	-62.137%
2025-10-01	8.1800	8.2400	7.3500	7.3500	-4.545%	68	738	-60.952%
2025-09-30	8.2000	8.2000	7.3800	7.7000	-9.412%	162	717	-62.727%
2025-09-29	8.5500	8.5500	8.2500	8.5000	-2.635%	92	660	-66.235%
2025-09-26	8.8500	8.8500	8.7300	8.7300	-1.578%	42	612	-67.125%
2025-09-25	8.5900	9.1900	8.5900	8.8700	-2.205%	129	575	-67.644%
2025-09-24	9.7500	9.7500	9.0700	9.0700	-4.325%	41	508	-68.357%
2025-09-23	9.6700	10.0000	9.4800	9.4800	-3.364%	53	486	-69.726%
2025-09-22	9.6500	10.2500	9.5000	9.8100	+2.188%	121	447	-70.744%
2025-09-19	9.3000	9.6500	9.1800	9.6000	+9.464%	104	352	-70.104%
2025-09-18	8.4000	8.9500	8.4000	8.7700	+6.951%	188	307	-67.275%
2025-09-17	8.1000	8.2000	7.6000	8.2000	-0.606%	29	122	-65.000%
2025-09-16	8.2000	8.3000	7.8800	8.2500	-0.602%	22	102	-65.212%
2025-09-15	7.4000	8.4000	7.4000	8.3000	0.000%	90	89	-65.422%

.dark-mode .XCvqct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCvqct{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C35SOFI Jan 21 2028 35.00 Call (SOFI280121C00035000)option OPRA

SOFI20280121C35
SOFI Jan 21 2028 35.00 Call (SOFI280121C00035000)
option OPRA