Dark

SOFI20280121C37
SOFI Jan 21 2028 37.00 Call (SOFI280121C00037000)
option OPRA

EOD

Sep 9, 2026

1.52-12.139%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5200	1.5200	1.5200	1.5200	-12.139%	2	8,100	0.000%
2026-09-08	1.7300	1.7300	1.7300	1.7300	-2.260%	1	8,098	-12.139%
2026-09-04	1.7200	1.7800	1.7200	1.7700	-1.667%	13	8,093	-14.124%
2026-09-03	1.8200	1.8200	1.7800	1.8000	+9.091%	20	8,093	-15.556%
2026-09-02	1.5200	1.6500	1.5200	1.6500	0.000%	8	8,081	-7.879%
2026-09-01	1.5600	1.6500	1.5600	1.6500	-0.602%	3	8,081	-7.879%
2026-08-31	1.6500	1.7400	1.6500	1.6600	-19.024%	11	8,078	-8.434%
2026-08-28	2.0500	2.0500	2.0500	2.0500	-1.914%	1	8,074	-25.854%
2026-08-27	2.0600	2.0900	2.0600	2.0900	+5.556%	6	8,074	-27.273%
2026-08-26	1.9600	2.0000	1.9500	1.9800	-1.493%	8	8,079	-23.232%
2026-08-25	1.7800	2.0100	1.7800	2.0100	+9.836%	3	8,078	-24.378%
2026-08-24	1.9500	1.9500	1.8300	1.8300	+9.581%	2	8,075	-16.940%
2026-08-20	1.7100	1.7100	1.6700	1.6700	-4.023%	7	8,074	-8.982%
2026-08-19	1.7400	1.7400	1.7400	1.7400	-3.333%	4	8,069	-12.644%
2026-08-17	1.8600	1.8700	1.8000	1.8000	-2.703%	51	8,069	-15.556%
2026-08-12	1.8500	1.9900	1.7500	1.8500	0.000%	14	8,104	-17.838%
2026-08-11	1.8500	1.8500	1.8500	1.8500	-3.141%	1	8,104	-17.838%
2026-08-10	1.9800	1.9800	1.9000	1.9100	-9.048%	9	8,104	-20.419%
2026-08-05	2.2000	2.2000	2.1000	2.1000	-3.226%	4	8,102	-27.619%
2026-08-04	2.1700	2.1700	2.1700	2.1700	+8.500%	1	8,100	-29.954%
2026-08-03	1.7900	2.0000	1.7000	2.0000	+33.333%	23	8,100	-24.000%
2026-07-29	1.4500	1.5100	1.4500	1.5000	-11.765%	7	8,120	+1.333%
2026-07-28	1.7000	1.7000	1.7000	1.7000	-11.917%	1	8,116	-10.588%
2026-07-27	2.1100	2.1100	1.9200	1.9300	-3.500%	3	8,116	-21.244%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-4.762%	10	8,115	-24.000%
2026-07-22	2.1500	2.1500	2.1000	2.1000	-4.110%	8	8,105	-27.619%
2026-07-21	2.2000	2.2000	2.1900	2.1900	-0.455%	13	8,104	-30.594%
2026-07-20	2.1200	2.2000	2.1200	2.2000	+0.917%	53	8,105	-30.909%
2026-07-17	2.1800	2.1800	2.1800	2.1800	-4.386%	1	8,099	-30.275%
2026-07-16	2.3000	2.3000	2.2500	2.2800	-5.785%	5	8,098	-33.333%
2026-07-15	2.5500	2.5500	2.4200	2.4200	-7.634%	31	8,098	-37.190%
2026-07-09	2.6000	2.6200	2.6000	2.6200	+15.929%	79	8,069	-41.985%
2026-07-08	2.2600	2.2600	2.2600	2.2600	-15.038%	30	8,147	-32.743%
2026-07-07	2.8300	2.8300	2.6600	2.6600	+2.308%	10	8,117	-42.857%
2026-07-02	2.9000	2.9000	2.6000	2.6000	0.000%	2	8,119	-41.538%
2026-07-01	2.7500	2.7500	2.6000	2.6000	-2.256%	2	8,119	-41.538%
2026-06-30	2.6600	2.6600	2.6600	2.6600	+2.703%	4	8,120	-42.857%
2026-06-26	2.5700	2.5900	2.5700	2.5900	+8.368%	2	8,120	-41.313%
2026-06-25	2.3900	2.3900	2.3900	2.3900	-5.159%	1	8,120	-36.402%
2026-06-24	2.6400	2.6400	2.4700	2.5200	-0.395%	21	8,120	-39.683%
2026-06-22	2.5800	2.5800	2.5300	2.5300	-3.802%	10	8,119	-39.921%
2026-06-18	2.7500	2.7500	2.6300	2.6300	-9.622%	2	8,108	-42.205%
2026-06-17	2.7200	2.9100	2.7200	2.9100	+11.923%	67	8,108	-47.766%
2026-06-16	2.6500	2.6500	2.6000	2.6000	+4.839%	10	8,108	-41.538%
2026-06-15	2.4800	2.4800	2.4800	2.4800	+14.815%	1	8,108	-38.710%
2026-06-11	2.1700	2.1700	2.1600	2.1600	-2.262%	11	8,108	-29.630%
2026-06-10	2.2100	2.2100	2.2100	2.2100	-0.450%	1	8,097	-31.222%
2026-06-09	2.2200	2.2200	2.2200	2.2200	-0.893%	20	8,097	-31.532%
2026-06-05	2.2400	2.2400	2.2400	2.2400	-0.444%	2	8,097	-32.143%
2026-06-03	2.3800	2.3800	2.2500	2.2500	-9.639%	2	8,099	-32.444%
2026-06-02	2.8500	2.8500	2.4900	2.4900	-18.361%	59	8,100	-38.956%
2026-06-01	2.7400	3.0500	2.6900	3.0500	0.000%	7	8,100	-50.164%
2026-05-29	3.0500	3.0500	3.0500	3.0500	+29.787%	2	8,099	-50.164%
2026-05-28	2.0000	2.4500	2.0000	2.3500	+11.905%	23	8,099	-35.319%
2026-05-27	2.1700	2.1700	2.1000	2.1000	+1.449%	12	8,081	-27.619%
2026-05-26	2.0500	2.1000	2.0000	2.0700	+13.115%	24	8,082	-26.570%
2026-05-22	1.8200	1.8300	1.8200	1.8300	-5.181%	7	8,073	-16.940%
2026-05-21	1.9300	1.9300	1.9300	1.9300	+1.579%	4	8,066	-21.244%
2026-05-20	1.8700	1.9000	1.8400	1.9000	+6.742%	14	8,066	-20.000%
2026-05-19	1.7300	1.7800	1.7300	1.7800	-7.772%	17	8,052	-14.607%
2026-05-18	1.9000	1.9300	1.8300	1.9300	+2.116%	12	8,052	-21.244%
2026-05-15	1.9500	1.9600	1.8500	1.8900	-1.563%	1,010	8,052	-19.577%
2026-05-14	1.9100	1.9200	1.8800	1.9200	+3.784%	9	8,036	-20.833%
2026-05-13	1.7700	1.8600	1.7700	1.8500	+0.543%	7	8,027	-17.838%
2026-05-12	1.8800	1.8800	1.8400	1.8400	-8.000%	10	8,027	-17.391%
2026-05-11	1.9800	2.0000	1.9100	2.0000	+9.290%	22	8,027	-24.000%
2026-05-08	1.8000	1.8500	1.8000	1.8300	-1.081%	13	8,018	-16.940%
2026-05-07	2.0300	2.0300	1.8500	1.8500	-4.639%	4	8,021	-17.838%
2026-05-06	1.8800	1.9400	1.8800	1.9400	-9.767%	11	8,021	-21.649%
2026-05-01	1.9800	2.1500	1.9800	2.1500	+5.392%	2	8,015	-29.302%
2026-04-30	2.0000	2.0400	2.0000	2.0400	+6.250%	13	8,015	-25.490%
2026-04-29	2.0200	2.0200	1.9000	1.9200	-30.435%	60	8,017	-20.833%
2026-04-24	2.7600	2.7600	2.7600	2.7600	-9.508%	2	7,976	-44.928%
2026-04-21	3.1600	3.1600	3.0500	3.0500	-4.688%	1,024	7,978	-50.164%
2026-04-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	7,058	-52.500%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+13.074%	2	7,057	-52.500%
2026-04-15	2.8300	2.8300	2.8300	2.8300	+14.113%	1	7,057	-46.290%
2026-04-14	2.4600	2.4800	2.4100	2.4800	+15.349%	30	7,056	-38.710%
2026-04-13	1.9100	2.1500	1.9100	2.1500	+8.586%	485	7,032	-29.302%
2026-04-10	1.9500	2.0000	1.9500	1.9800	0.000%	17	6,592	-23.232%
2026-04-09	1.9900	1.9900	1.9800	1.9800	-1.000%	6	6,588	-23.232%
2026-04-08	2.2300	2.2300	2.0000	2.0000	-2.913%	4	6,584	-24.000%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+6.736%	1	6,581	-26.214%
2026-04-02	1.7500	1.9300	1.7000	1.9300	+6.044%	18	6,576	-21.244%
2026-04-01	2.1900	2.1900	1.7500	1.8200	-9.453%	24	6,576	-16.484%
2026-03-31	1.9000	2.0100	1.9000	2.0100	+8.649%	17	6,555	-24.378%
2026-03-30	1.9000	1.9700	1.8500	1.8500	-3.141%	46	6,549	-17.838%
2026-03-27	2.0000	2.0000	1.9000	1.9100	-9.048%	4,726	6,569	-20.419%
2026-03-26	2.1400	2.1400	2.1000	2.1000	-7.489%	9	1,850	-27.619%
2026-03-25	2.3900	2.3900	2.2500	2.2700	-1.304%	210	1,845	-33.040%
2026-03-24	2.3400	2.3500	2.3000	2.3000	-3.766%	4	1,640	-33.913%
2026-03-23	2.3900	2.3900	2.3900	2.3900	-0.830%	3	1,639	-36.402%
2026-03-20	2.4100	2.4100	2.4100	2.4100	+1.688%	1	1,635	-36.929%
2026-03-19	2.4300	2.4400	2.3700	2.3700	-16.549%	11	1,635	-35.865%
2026-03-13	2.8800	2.8800	2.8000	2.8400	-1.389%	13	1,633	-46.479%
2026-03-12	2.8800	2.8800	2.8800	2.8800	-4.950%	25	1,634	-47.222%
2026-03-10	3.1000	3.1000	3.0300	3.0300	+3.061%	2	1,629	-49.835%
2026-03-09	2.9400	2.9400	2.9400	2.9400	-12.760%	5	1,629	-48.299%
2026-03-06	3.3000	3.3700	3.3000	3.3700	+18.246%	3	1,624	-54.896%
2026-02-27	2.9000	2.9000	2.8500	2.8500	-16.176%	6	1,628	-46.667%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,628	-55.294%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+3.333%	5	1,627	-50.968%
2026-02-23	2.9000	3.0000	2.8500	3.0000	-4.762%	15	1,632	-49.333%
2026-02-20	3.2500	3.2500	3.1500	3.1500	-13.699%	88	1,631	-51.746%
2026-02-18	3.6500	3.6500	3.6500	3.6500	+5.797%	1	1,545	-58.356%
2026-02-17	3.5400	3.5400	3.4500	3.4500	-7.258%	17	1,546	-55.942%
2026-02-12	3.6000	3.7200	3.6000	3.7200	-3.627%	50	1,537	-59.140%
2026-02-11	4.0000	4.0000	3.8500	3.8600	-8.095%	87	1,562	-60.622%
2026-02-10	4.3000	4.3000	4.2000	4.2000	+1.205%	11	1,560	-63.810%
2026-02-09	4.1000	4.1500	4.0900	4.1500	+2.978%	4	1,559	-63.373%
2026-02-06	3.8700	4.0300	3.8700	4.0300	+17.151%	58	1,559	-62.283%
2026-02-05	3.5600	3.8000	3.3500	3.4400	-14.000%	12	1,610	-55.814%
2026-02-04	3.8500	4.0000	3.8500	4.0000	-5.882%	4	1,610	-62.000%
2026-02-03	4.2500	4.2500	4.2500	4.2500	-7.609%	10	1,611	-64.235%
2026-02-02	4.6400	4.6400	4.6000	4.6000	-4.167%	52	1,621	-66.957%
2026-01-30	5.4100	5.5500	4.8000	4.8000	-15.044%	42	1,571	-68.333%
2026-01-29	5.9400	5.9400	5.6500	5.6500	-6.612%	6	1,573	-73.097%
2026-01-28	6.1000	6.3000	6.0500	6.0500	-3.968%	4	1,569	-74.876%
2026-01-27	6.4800	6.4800	6.3000	6.3000	-3.817%	8	1,569	-75.873%
2026-01-23	6.6000	6.6000	6.5500	6.5500	-2.963%	2	1,562	-76.794%
2026-01-22	6.6500	6.7500	6.6500	6.7500	0.000%	8	1,562	-77.481%
2026-01-21	6.7500	6.7500	6.7500	6.7500	+1.504%	15	1,559	-77.481%
2026-01-20	7.1500	7.1500	6.5500	6.6500	-5.000%	5	1,559	-77.143%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-6.040%	4	1,561	-78.286%
2026-01-15	7.5000	7.5000	7.2300	7.4500	+0.676%	4	1,561	-79.597%
2026-01-13	7.0000	7.4000	7.0000	7.4000	-14.352%	3	1,562	-79.459%
2026-01-09	8.6400	8.6400	8.6400	8.6400	+15.354%	1	1,560	-82.407%
2026-01-06	7.6200	7.6200	6.9900	7.4900	-15.843%	33	1,561	-79.706%
2026-01-05	8.6600	8.9000	8.4700	8.9000	+21.751%	5	1,537	-82.921%
2026-01-02	7.3100	7.3100	7.3100	7.3100	+5.636%	1	1,537	-79.207%
2025-12-31	7.1500	7.1500	6.9200	6.9200	-4.814%	4	1,535	-78.035%
2025-12-30	7.3000	7.3000	7.2700	7.2700	-3.067%	2	1,535	-79.092%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-1.832%	1	1,533	-79.733%
2025-12-23	7.6500	7.6500	7.6400	7.6400	-0.779%	2	1,534	-80.105%
2025-12-18	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,533	-80.260%
2025-12-15	8.0000	8.0000	7.4500	7.5000	-10.180%	14	1,533	-79.733%
2025-12-12	8.3000	8.5000	8.2500	8.3500	+0.240%	9	1,540	-81.796%
2025-12-11	9.0200	9.0200	8.1000	8.3300	-4.909%	4	1,540	-81.753%
2025-12-10	8.2500	8.7600	8.2000	8.7600	+6.182%	20	1,542	-82.648%
2025-12-09	8.2500	8.2500	8.2500	8.2500	-6.250%	1	1,542	-81.576%
2025-12-08	8.9000	8.9000	8.8000	8.8000	-2.762%	3	1,542	-82.727%
2025-12-05	9.1100	9.1100	8.9500	9.0500	-8.586%	13	1,542	-83.204%
2025-12-04	10.5000	10.5000	9.9000	9.9000	-2.463%	4	1,540	-84.646%
2025-12-02	10.1500	10.1500	10.1500	10.1500	+0.995%	2	1,540	-85.025%
2025-12-01	10.3000	10.3000	10.0500	10.0500	+4.145%	45	1,540	-84.876%
2025-11-28	9.6500	9.6500	9.6500	9.6500	-0.515%	5	1,540	-84.249%
2025-11-26	9.7000	9.7000	9.7000	9.7000	+11.494%	6	1,540	-84.330%
2025-11-24	8.3000	8.7500	8.3000	8.7000	+8.750%	4	1,540	-82.529%
2025-11-21	7.6000	8.0000	7.6000	8.0000	-17.526%	6	1,541	-81.000%
2025-11-20	9.7000	9.7000	9.7000	9.7000	+10.984%	2	1,541	-84.330%
2025-11-19	8.7400	8.8300	8.3200	8.7400	-8.958%	5	1,541	-82.609%
2025-11-17	9.6000	9.6000	9.6000	9.6000	-1.031%	1	1,540	-84.167%
2025-11-14	9.7000	9.7000	9.7000	9.7000	-7.619%	2	1,541	-84.330%
2025-11-13	10.5000	10.5000	10.5000	10.5000	-7.080%	10	1,541	-85.524%
2025-11-12	11.2500	11.5000	11.2500	11.3000	+2.727%	12	1,541	-86.549%
2025-11-11	10.6000	11.2900	10.6000	11.0000	+10.000%	3	1,530	-86.182%
2025-11-10	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,531	-84.800%
2025-11-07	8.3600	9.4000	7.9800	9.4000	+2.174%	1,080	1,531	-83.830%
2025-11-06	9.4500	9.5400	9.1800	9.2000	-4.663%	12	504	-83.478%
2025-11-04	9.6500	9.6500	9.6500	9.6500	+1.579%	1	492	-84.249%
2025-10-31	10.0000	10.0000	9.5000	9.5000	-5.000%	3	492	-84.000%
2025-10-30	10.0500	10.0500	10.0000	10.0000	-9.502%	4	494	-84.800%
2025-10-29	11.1000	11.5000	11.0000	11.0500	-1.603%	15	494	-86.244%
2025-10-28	10.8300	11.2300	10.8300	11.2300	+9.135%	7	494	-86.465%
2025-10-27	10.0600	10.7500	9.7300	10.2900	+6.082%	42	489	-85.228%
2025-10-24	10.0800	10.0800	9.7000	9.7000	-2.513%	9	489	-84.330%
2025-10-23	9.9500	9.9500	9.9500	9.9500	+19.162%	1	490	-84.724%
2025-10-22	8.3500	8.3500	8.3500	8.3500	-8.643%	1	490	-81.796%
2025-10-21	9.1400	9.1400	9.1400	9.1400	+8.422%	3	489	-83.370%
2025-10-17	8.5600	8.5600	8.2800	8.4300	+1.935%	4	489	-81.969%
2025-10-16	8.3000	8.6500	8.2700	8.2700	-9.519%	13	490	-81.620%
2025-10-15	9.1400	9.1400	9.1400	9.1400	+2.697%	1	500	-83.370%
2025-10-14	8.8000	8.9000	8.8000	8.9000	+3.488%	20	500	-82.921%
2025-10-13	8.2600	8.6000	8.2600	8.6000	+2.381%	39	508	-82.326%
2025-10-10	9.4500	9.4500	8.3700	8.4000	-6.977%	18	507	-81.905%
2025-10-09	8.7000	9.2400	8.7000	9.0300	+0.333%	58	507	-83.167%
2025-10-08	8.9000	9.0000	8.6000	9.0000	+3.448%	221	478	-83.111%
2025-10-07	8.9500	9.0500	7.7000	8.7000	+14.474%	18	476	-82.529%
2025-10-06	7.6000	8.0000	7.4000	7.6000	+14.804%	104	478	-80.000%
2025-10-03	7.1500	7.3000	6.6000	6.6200	-7.542%	34	450	-77.039%
2025-10-02	7.0700	7.1600	6.8600	7.1600	+2.286%	18	446	-78.771%
2025-10-01	7.6000	7.6500	7.0000	7.0000	-5.405%	18	438	-78.286%
2025-09-30	7.4000	7.4000	6.9700	7.4000	-8.642%	32	437	-79.459%
2025-09-29	7.8500	8.1000	7.8500	8.1000	+0.998%	17	413	-81.235%
2025-09-26	8.2000	8.2000	8.0200	8.0200	-5.089%	5	407	-81.047%
2025-09-25	7.9000	8.5000	7.8500	8.4500	-3.977%	34	405	-82.012%
2025-09-24	8.8000	8.8000	8.8000	8.8000	-7.173%	17	382	-82.727%
2025-09-23	9.4000	9.4800	9.4000	9.4800	-1.044%	20	382	-83.966%
2025-09-22	9.5000	9.5800	9.5000	9.5800	+6.800%	5	362	-84.134%
2025-09-19	8.8700	9.1000	8.6300	8.9700	+7.425%	117	358	-83.055%
2025-09-18	7.9500	8.3500	7.8700	8.3500	+9.868%	255	296	-81.796%
2025-09-17	7.5500	7.6000	7.2000	7.6000	-2.564%	260	302	-80.000%
2025-09-16	7.4500	7.8000	7.4500	7.8000	+0.386%	13	69	-80.513%
2025-09-15	7.6500	8.0000	6.7000	7.7700	0.000%	62	62	-80.438%

.dark-mode .fsgSvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsgSvn{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C37SOFI Jan 21 2028 37.00 Call (SOFI280121C00037000)option OPRA

SOFI20280121C37
SOFI Jan 21 2028 37.00 Call (SOFI280121C00037000)
option OPRA