Dark

SOFI20280121C42
SOFI Jan 21 2028 42.00 Call (SOFI280121C00042000)
option OPRA

EOD

Sep 10, 2026

1.17-10.000%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1700	1.1700	1.1700	1.1700	-10.000%	1	8,862	0.000%
2026-09-04	1.3500	1.4200	1.3000	1.3000	-5.109%	138	8,979	-10.000%
2026-09-03	1.4100	1.4200	1.3700	1.3700	+13.223%	10	8,979	-14.599%
2026-09-02	1.2100	1.2100	1.2100	1.2100	-9.023%	1	8,980	-3.306%
2026-08-31	1.3400	1.3400	1.3300	1.3300	-6.993%	3	8,979	-12.030%
2026-08-28	1.3100	1.5000	1.3100	1.4300	-11.180%	7	8,979	-18.182%
2026-08-27	1.6100	1.6100	1.6100	1.6100	+1.258%	2	8,976	-27.329%
2026-08-25	1.5800	1.5900	1.5800	1.5900	+6.000%	4	8,974	-26.415%
2026-08-24	1.5000	1.5000	1.5000	1.5000	+12.782%	1	8,972	-22.000%
2026-08-20	1.3800	1.3800	1.2800	1.3300	-5.674%	19	8,971	-12.030%
2026-08-19	1.4100	1.4100	1.4100	1.4100	+2.920%	1	8,974	-17.021%
2026-08-18	1.3700	1.3700	1.3700	1.3700	-4.196%	2	8,973	-14.599%
2026-08-17	1.4300	1.4300	1.4300	1.4300	-4.027%	1	8,973	-18.182%
2026-08-14	1.4900	1.4900	1.4900	1.4900	-3.871%	12	8,974	-21.477%
2026-08-11	1.5500	1.5500	1.5500	1.5500	+1.307%	315	8,968	-24.516%
2026-08-10	1.5300	1.5300	1.5300	1.5300	-15.470%	1	9,251	-23.529%
2026-08-05	1.8600	1.8600	1.8100	1.8100	+4.023%	2	9,252	-35.359%
2026-08-04	1.7000	1.7500	1.7000	1.7400	+8.750%	129	9,250	-32.759%
2026-08-03	1.3500	1.6000	1.3500	1.6000	+23.077%	71	9,145	-26.875%
2026-07-31	1.3000	1.3000	1.3000	1.3000	0.000%	1	9,206	-10.000%
2026-07-30	1.3500	1.3500	1.2800	1.3000	+3.175%	16	9,206	-10.000%
2026-07-29	1.2500	1.2600	1.2500	1.2600	-17.647%	3	9,203	-7.143%
2026-07-28	1.4900	1.5300	1.4900	1.5300	-3.165%	10	9,202	-23.529%
2026-07-27	1.5900	1.5900	1.5300	1.5800	+1.935%	3	9,196	-25.949%
2026-07-24	1.6400	1.6400	1.5500	1.5500	-6.627%	403	9,195	-24.516%
2026-07-23	1.7000	1.7000	1.6600	1.6600	-8.791%	31	9,594	-29.518%
2026-07-22	1.7900	1.8200	1.7900	1.8200	+0.552%	3	9,594	-35.714%
2026-07-20	1.9300	1.9300	1.8100	1.8100	-6.218%	23	9,592	-35.359%
2026-07-17	1.8500	1.9300	1.8500	1.9300	+3.209%	2	9,611	-39.378%
2026-07-16	1.8700	1.8700	1.8700	1.8700	-9.223%	8	9,612	-37.433%
2026-07-15	2.0600	2.0600	2.0600	2.0600	-1.905%	1	9,608	-43.204%
2026-07-14	2.1000	2.1000	2.1000	2.1000	-6.250%	6	9,608	-44.286%
2026-07-13	2.2400	2.2400	2.2400	2.2400	+9.268%	1	9,608	-47.768%
2026-07-09	2.0500	2.0500	2.0500	2.0500	-8.072%	1	9,607	-42.927%
2026-07-07	2.2300	2.2300	2.2300	2.2300	-3.043%	1	9,607	-47.534%
2026-07-06	2.0900	2.3000	2.0900	2.3000	+0.437%	16	9,607	-49.130%
2026-07-01	2.2000	2.2900	2.2000	2.2900	-0.435%	31	9,603	-48.908%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+5.991%	8	9,630	-49.130%
2026-06-24	2.1700	2.1700	2.1700	2.1700	+0.930%	3	9,625	-46.083%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+0.467%	6	9,624	-45.581%
2026-06-22	2.2100	2.2100	2.1400	2.1400	-0.926%	2	9,618	-45.327%
2026-06-18	2.1600	2.1600	2.1600	2.1600	-5.677%	24	9,604	-45.833%
2026-06-17	2.4200	2.4200	2.2900	2.2900	0.000%	39	9,604	-48.908%
2026-06-16	2.2500	2.2900	2.2500	2.2900	+8.019%	2	9,604	-48.908%
2026-06-15	2.0200	2.1200	2.0200	2.1200	+22.543%	2	9,604	-44.811%
2026-06-11	1.8000	1.8000	1.7300	1.7300	-4.945%	401	9,604	-32.370%
2026-06-10	1.9000	1.9000	1.8200	1.8200	-9.000%	26	9,604	-35.714%
2026-06-09	1.8900	2.0000	1.5500	2.0000	+2.564%	34	9,604	-41.500%
2026-06-08	1.9100	1.9700	1.9100	1.9500	+2.094%	950	9,633	-40.000%
2026-06-05	2.0700	2.1600	1.9100	1.9100	-4.500%	88	8,744	-38.743%
2026-06-03	1.7200	2.0600	1.7200	2.0000	-9.091%	298	8,739	-41.500%
2026-06-02	2.3400	2.3400	2.2000	2.2000	-15.385%	12	8,746	-46.818%
2026-06-01	2.3200	2.6500	2.3200	2.6000	+8.787%	8	8,756	-55.000%
2026-05-29	2.3100	2.5000	2.1800	2.3900	+19.500%	23	8,754	-51.046%
2026-05-28	1.7700	2.0000	1.7700	2.0000	+14.286%	13	8,765	-41.500%
2026-05-27	1.8200	1.8700	1.7500	1.7500	+4.167%	23	8,766	-33.143%
2026-05-26	1.7500	1.7500	1.6800	1.6800	+9.804%	11	8,758	-30.357%
2026-05-22	1.5000	1.5500	1.5000	1.5300	-3.774%	15	8,754	-23.529%
2026-05-21	1.5500	1.5900	1.5500	1.5900	+2.581%	2	8,755	-26.415%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+6.897%	1	8,755	-24.516%
2026-05-19	1.4900	1.4900	1.4500	1.4500	-3.333%	4	8,759	-19.310%
2026-05-18	1.5600	1.5600	1.5000	1.5000	-5.660%	6	8,759	-22.000%
2026-05-14	1.5300	1.5900	1.5300	1.5900	+3.922%	7	8,759	-26.415%
2026-05-13	1.5200	1.5300	1.4700	1.5300	+1.325%	28	8,758	-23.529%
2026-05-12	1.5500	1.5500	1.4900	1.5100	-7.362%	5	8,758	-22.517%
2026-05-11	1.6000	1.6300	1.5500	1.6300	+13.194%	16	8,758	-28.221%
2026-05-08	1.4200	1.4900	1.4200	1.4400	-4.636%	19	8,756	-18.750%
2026-05-07	1.6100	1.6100	1.5000	1.5100	-3.822%	18	8,764	-22.517%
2026-05-06	1.5700	1.5700	1.5700	1.5700	-1.875%	15	8,765	-25.478%
2026-05-05	1.6000	1.6100	1.6000	1.6000	-7.514%	10	8,780	-26.875%
2026-05-04	1.7300	1.7300	1.7300	1.7300	-2.809%	10	8,732	-32.370%
2026-05-01	1.6600	1.8700	1.6600	1.7800	+11.250%	4	8,729	-34.270%
2026-04-30	1.5700	1.6900	1.5700	1.6000	-3.030%	90	8,729	-26.875%
2026-04-29	1.8200	1.8200	1.5800	1.6500	-29.787%	20	8,682	-29.091%
2026-04-28	2.4000	2.4000	2.3000	2.3500	-2.083%	14	8,676	-50.213%
2026-04-27	2.3000	2.4200	2.3000	2.4000	+1.695%	15	8,664	-51.250%
2026-04-24	2.3000	2.3600	2.2200	2.3600	+3.509%	12	8,667	-50.424%
2026-04-23	2.2900	2.2900	2.2800	2.2800	-13.308%	11	8,665	-48.684%
2026-04-22	2.6300	2.6300	2.6300	2.6300	+10.042%	1	8,675	-55.513%
2026-04-21	2.5300	2.5700	2.3900	2.3900	-4.781%	165	8,674	-51.046%
2026-04-20	2.5100	2.5100	2.5100	2.5100	+0.400%	15	8,545	-53.386%
2026-04-17	2.7000	2.7600	2.5000	2.5000	+4.167%	29	8,546	-53.200%
2026-04-16	2.4200	2.4400	2.3400	2.4000	+6.195%	66	8,551	-51.250%
2026-04-15	2.1900	2.2600	2.1500	2.2600	+13.568%	64	8,591	-48.230%
2026-04-14	2.0000	2.0200	1.9900	1.9900	+17.059%	206	8,621	-41.206%
2026-04-13	1.6800	1.7000	1.6800	1.7000	+8.280%	150	8,693	-31.176%
2026-04-10	1.6100	1.6100	1.5700	1.5700	-1.875%	16	8,553	-25.478%
2026-04-09	1.5600	1.6000	1.5300	1.6000	-3.030%	30	8,552	-26.875%
2026-04-08	1.8100	1.8100	1.6500	1.6500	-1.198%	3	8,534	-29.091%
2026-04-06	1.6700	1.6700	1.6700	1.6700	+14.384%	1	8,533	-29.940%
2026-04-02	1.4600	1.4600	1.4600	1.4600	-5.806%	1	8,532	-19.863%
2026-04-01	1.6000	1.6000	1.5000	1.5500	-4.321%	11	8,532	-24.516%
2026-03-31	1.5700	1.6400	1.4900	1.6200	+10.204%	10	8,528	-27.778%
2026-03-30	1.6000	1.6000	1.4700	1.4700	-5.769%	12	8,526	-20.408%
2026-03-27	1.5500	1.5600	1.5500	1.5600	-7.143%	5	8,521	-25.000%
2026-03-26	1.6700	1.7700	1.6000	1.6800	-8.696%	110	8,521	-30.357%
2026-03-25	1.9500	1.9500	1.8300	1.8400	+0.546%	19	8,534	-36.413%
2026-03-24	1.8700	1.8700	1.8300	1.8300	-3.684%	2	8,525	-36.066%
2026-03-20	1.9500	1.9700	1.9000	1.9000	-6.404%	8	8,524	-38.421%
2026-03-19	2.0700	2.1800	1.9300	2.0300	-4.695%	154	8,521	-42.365%
2026-03-18	1.8200	2.2000	1.8200	2.1300	+2.404%	222	8,425	-45.070%
2026-03-17	2.3000	2.4000	2.0000	2.0800	-11.111%	119	8,443	-43.750%
2026-03-16	2.3300	2.3400	2.2500	2.3400	-3.306%	153	8,451	-50.000%
2026-03-13	2.4200	2.4200	2.4200	2.4200	+3.863%	2	8,449	-51.653%
2026-03-12	2.4400	2.4700	2.3300	2.3300	-6.800%	40	8,451	-49.785%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+3.306%	6	8,452	-53.200%
2026-03-10	2.5100	2.5300	2.4200	2.4200	-6.923%	6	8,455	-51.653%
2026-03-09	2.4500	2.6000	2.4500	2.6000	-6.810%	28	8,455	-55.000%
2026-03-06	2.8300	2.8300	2.7600	2.7900	-0.357%	48	8,438	-58.065%
2026-03-05	2.7000	2.8500	2.7000	2.8000	+3.704%	59	8,439	-58.214%
2026-03-04	2.8000	2.8000	2.7000	2.7000	0.000%	4	8,404	-56.667%
2026-03-03	2.5300	2.7500	2.5300	2.7000	+7.570%	31	8,402	-56.667%
2026-03-02	2.2500	2.5200	2.2500	2.5100	+5.462%	16	8,401	-53.386%
2026-02-27	2.4000	2.4200	2.3500	2.3800	-13.455%	1,085	8,391	-50.840%
2026-02-26	2.8800	2.8800	2.7500	2.7500	-4.181%	2	8,339	-57.455%
2026-02-25	2.8600	2.8700	2.8600	2.8700	+15.726%	4	8,339	-59.233%
2026-02-24	2.4800	2.4800	2.4800	2.4800	-1.976%	1	8,339	-52.823%
2026-02-23	2.6000	2.6000	2.3800	2.5300	-4.887%	32	8,340	-53.755%
2026-02-20	2.9900	2.9900	2.5500	2.6600	-1.845%	86	8,337	-56.015%
2026-02-19	2.8000	2.8000	2.7100	2.7100	-5.575%	9	8,264	-56.827%
2026-02-18	2.9500	2.9500	2.8700	2.8700	-1.712%	2	8,264	-59.233%
2026-02-17	2.7800	2.9200	2.7800	2.9200	-4.262%	15	8,265	-59.932%
2026-02-13	3.0300	3.0500	3.0100	3.0500	+8.541%	33	8,303	-61.639%
2026-02-12	3.3000	3.3000	2.8000	2.8100	-13.538%	79	8,303	-58.363%
2026-02-11	3.3500	3.3500	3.2500	3.2500	-7.143%	13	8,358	-64.000%
2026-02-10	3.5000	3.6500	3.5000	3.5000	+1.449%	24	8,367	-66.571%
2026-02-09	3.2500	3.8000	3.2500	3.4500	+1.770%	10	8,360	-66.087%
2026-02-06	3.1500	3.4300	3.1500	3.3900	+9.355%	69	8,358	-65.487%
2026-02-05	3.2500	3.2500	2.8900	3.1000	-7.738%	122	8,337	-62.258%
2026-02-04	3.7600	3.7700	3.2500	3.3600	-5.352%	67	8,346	-65.179%
2026-02-03	4.2600	4.2600	3.5000	3.5500	-5.333%	252	8,382	-67.042%
2026-02-02	4.1500	4.1500	3.7400	3.7500	-5.063%	142	8,565	-68.800%
2026-01-30	4.7000	4.7000	3.9500	3.9500	-18.557%	189	8,656	-70.380%
2026-01-29	5.2000	5.2000	4.8500	4.8500	-3.000%	28	8,592	-75.876%
2026-01-28	5.5000	5.5000	5.0000	5.0000	-7.407%	48	8,598	-76.600%
2026-01-27	5.3000	5.4000	5.3000	5.4000	-2.703%	4	8,621	-78.333%
2026-01-26	5.5500	5.5500	5.5000	5.5500	-0.893%	42	8,620	-78.919%
2026-01-23	5.5300	5.6000	5.5300	5.6000	-2.439%	4	8,584	-79.107%
2026-01-22	5.7800	5.7800	5.7400	5.7400	+7.491%	3	8,582	-79.617%
2026-01-21	5.7500	5.7500	5.3400	5.3400	-4.643%	38	8,583	-78.090%
2026-01-20	5.7000	6.0500	5.5000	5.6000	-6.667%	34	8,563	-79.107%
2026-01-16	6.2000	6.2000	6.0000	6.0000	-3.846%	9	8,563	-80.500%
2026-01-15	6.2300	6.3500	6.2300	6.2400	+2.632%	4	8,563	-81.250%
2026-01-14	5.9000	6.0800	5.9000	6.0800	-13.759%	18	8,562	-80.757%
2026-01-13	7.0500	7.0500	7.0500	7.0500	+13.893%	2	8,555	-83.404%
2026-01-12	6.2400	6.5000	6.0700	6.1900	-7.612%	754	8,555	-81.099%
2026-01-09	7.1000	7.1000	6.7000	6.7000	+5.512%	2	9,307	-82.537%
2026-01-08	6.3200	6.3500	6.3200	6.3500	+0.794%	3	9,307	-81.575%
2026-01-07	6.3000	6.3000	6.2800	6.3000	+0.800%	3	9,307	-81.429%
2026-01-06	6.8500	6.8500	6.0400	6.2500	-13.194%	62	9,308	-81.280%
2026-01-05	6.8700	7.5700	6.8700	7.2000	+23.499%	69	9,290	-83.750%
2026-01-02	5.9600	5.9600	5.8300	5.8300	-0.342%	3	9,301	-79.931%
2025-12-31	6.0500	6.0700	5.8000	5.8500	-5.645%	296	9,244	-80.000%
2025-12-30	6.2000	6.2000	6.2000	6.2000	+1.473%	10	9,244	-81.129%
2025-12-29	6.1100	6.1100	6.1100	6.1100	-7.424%	1	9,254	-80.851%
2025-12-26	6.6500	6.6500	6.6000	6.6000	-0.752%	18	9,254	-82.273%
2025-12-24	6.6000	6.6500	6.6000	6.6500	-0.598%	5	9,253	-82.406%
2025-12-23	6.7000	6.7500	6.4000	6.6900	-0.149%	12	9,253	-82.511%
2025-12-22	6.9000	6.9000	6.7000	6.7000	+3.077%	5,122	9,254	-82.537%
2025-12-19	6.5500	6.9000	6.5000	6.5000	0.000%	23	7,096	-82.000%
2025-12-18	6.4500	6.5000	6.4500	6.5000	+10.169%	17	7,088	-82.000%
2025-12-17	6.7000	6.7000	5.9000	5.9000	-11.940%	37	7,103	-80.169%
2025-12-16	6.7500	6.9500	6.6000	6.7000	+3.876%	4	7,121	-82.537%
2025-12-15	6.8100	6.8100	6.3700	6.4500	-10.541%	22	7,121	-81.860%
2025-12-11	7.3000	7.3000	7.2100	7.2100	-3.867%	35	7,113	-83.773%
2025-12-10	7.6700	7.6700	7.5000	7.5000	+2.740%	25	7,113	-84.400%
2025-12-09	7.5500	7.5500	7.3000	7.3000	-7.478%	114	7,108	-83.973%
2025-12-08	7.8800	7.8900	7.8800	7.8900	-3.427%	2	7,019	-85.171%
2025-12-05	7.6600	8.3000	7.6000	8.1700	-9.624%	99	7,021	-85.679%
2025-12-04	8.5700	9.0400	8.5700	9.0400	+0.893%	54	7,009	-87.058%
2025-12-03	8.9600	8.9600	8.9600	8.9600	-0.665%	4	7,008	-86.942%
2025-12-02	9.1500	9.1500	9.0200	9.0200	+0.222%	11	7,012	-87.029%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+2.857%	2	7,003	-87.000%
2025-11-28	8.5800	8.7500	8.5800	8.7500	+2.459%	6	7,003	-86.629%
2025-11-26	8.5500	9.4500	8.5400	8.5400	+6.750%	30	6,984	-86.300%
2025-11-25	7.7500	8.0000	7.7500	8.0000	+3.226%	14	6,984	-85.375%
2025-11-24	7.6800	7.8000	7.5500	7.7500	+16.192%	176	6,985	-84.903%
2025-11-21	6.7000	7.1000	6.3500	6.6700	-2.628%	76	6,986	-82.459%
2025-11-20	8.3500	8.3500	6.7000	6.8500	-14.375%	51	6,993	-82.920%
2025-11-19	7.8000	8.0000	7.2500	8.0000	+1.010%	99	6,990	-85.375%
2025-11-18	7.8500	8.2000	7.4000	7.9200	-0.377%	125	7,002	-85.227%
2025-11-17	8.4500	8.4500	7.8900	7.9500	-7.558%	11	7,053	-85.283%
2025-11-14	8.8500	9.8000	8.5700	8.6000	0.000%	4,296	7,052	-86.395%
2025-11-13	9.8000	9.8000	8.4500	8.6000	-18.095%	101	8,382	-86.395%
2025-11-12	10.0000	10.6500	10.0000	10.5000	+8.921%	1,759	8,388	-88.857%
2025-11-11	9.3000	9.8000	9.3000	9.6400	+4.216%	30	6,830	-87.863%
2025-11-10	9.0500	9.7000	8.8000	9.2500	+12.805%	49	6,829	-87.351%
2025-11-07	7.2100	8.2000	6.9500	8.2000	+5.128%	936	6,830	-85.732%
2025-11-06	8.8000	8.9800	7.8000	7.8000	-16.578%	563	6,364	-85.000%
2025-11-05	9.2500	9.4000	9.0400	9.3500	+1.520%	81	5,873	-87.487%
2025-11-04	9.4500	9.5500	8.7000	9.2100	-2.021%	510	5,833	-87.296%
2025-11-03	9.1000	9.4300	8.8700	9.4000	+5.028%	546	4,826	-87.553%
2025-10-31	8.6500	8.9500	8.0000	8.9500	+3.468%	451	4,826	-86.927%
2025-10-30	9.4000	9.5000	8.6500	8.6500	-11.282%	26	4,428	-86.474%
2025-10-29	10.1000	10.1000	9.0000	9.7500	-2.010%	68	4,439	-88.000%
2025-10-28	9.1300	10.0000	8.1000	9.9500	+7.684%	1,952	4,477	-88.241%
2025-10-27	7.9500	9.3500	7.9500	9.2400	+9.349%	928	2,041	-87.338%
2025-10-24	8.2500	8.9000	8.2500	8.4500	+2.424%	87	2,041	-86.154%
2025-10-23	7.8000	8.3000	7.8000	8.2500	+5.769%	77	2,046	-85.818%
2025-10-22	8.1200	8.1200	7.3000	7.8000	-5.455%	55	2,046	-85.000%
2025-10-21	8.1000	8.5500	7.5600	8.2500	+1.476%	74	2,044	-85.818%
2025-10-20	7.4000	8.3500	7.4000	8.1300	+10.612%	72	2,095	-85.609%
2025-10-17	7.2000	7.7000	7.0500	7.3500	-0.407%	101	2,107	-84.082%
2025-10-16	7.8500	8.0600	7.2000	7.3800	-7.403%	67	2,070	-84.146%
2025-10-15	8.5000	8.5500	7.3500	7.9700	-0.375%	64	2,047	-85.320%
2025-10-14	7.3500	8.0000	7.0000	8.0000	+5.680%	126	2,013	-85.375%
2025-10-13	7.5000	7.5700	7.4200	7.5700	+7.376%	36	2,000	-84.544%
2025-10-10	8.0500	8.8500	7.0500	7.0500	-12.422%	279	1,973	-83.404%
2025-10-09	7.8000	8.1400	7.5000	8.0500	+4.545%	215	1,871	-85.466%
2025-10-08	8.0000	8.0000	7.5500	7.7000	-0.645%	215	1,766	-84.805%
2025-10-07	7.2500	8.5000	6.9000	7.7500	+18.321%	436	1,806	-84.903%
2025-10-06	6.1000	6.9500	5.8000	6.5500	+12.931%	567	1,598	-82.137%
2025-10-03	6.2000	6.2000	5.6600	5.8000	-6.452%	990	1,515	-79.828%
2025-10-02	6.2900	6.2900	5.9500	6.2000	+4.202%	312	1,146	-81.129%
2025-10-01	6.3000	6.7000	5.9100	5.9500	-4.952%	229	986	-80.336%
2025-09-30	6.8000	6.8000	5.8700	6.2600	-9.407%	805	925	-81.310%
2025-09-29	7.2100	7.2100	6.7200	6.9100	-2.813%	91	245	-83.068%
2025-09-26	7.3000	7.3000	6.9500	7.1100	-2.469%	185	176	-83.544%
2025-09-25	7.2000	7.5300	6.7500	7.2900	0.000%	28	0	-83.951%

.dark-mode .pZT1Jp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZT1Jp{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C42SOFI Jan 21 2028 42.00 Call (SOFI280121C00042000)option OPRA

SOFI20280121C42
SOFI Jan 21 2028 42.00 Call (SOFI280121C00042000)
option OPRA