Dark

SOFI20280121C45
SOFI Jan 21 2028 45.00 Call (SOFI280121C00045000)
option OPRA

EOD

Jul 9, 2026

1.92+13.609%(+0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.9200	1.9200	1.9200	1.9200	+13.609%	3	4,331	0.000%
2026-07-08	1.7200	1.7200	1.6900	1.6900	-8.152%	5	4,334	+13.609%
2026-07-07	1.9100	1.9100	1.8400	1.8400	-10.244%	2	4,330	+4.348%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+9.043%	1	4,331	-6.341%
2026-07-02	1.7500	1.8800	1.7500	1.8800	-7.389%	314	4,020	+2.128%
2026-07-01	2.0300	2.0300	2.0100	2.0300	+1.500%	3	4,020	-5.419%
2026-06-30	1.9800	2.0000	1.9800	2.0000	0.000%	78	4,020	-4.000%
2026-06-29	1.8700	2.0000	1.8700	2.0000	+5.263%	11	3,962	-4.000%
2026-06-26	1.7400	1.9300	1.7400	1.9000	+0.529%	8	3,961	+1.053%
2026-06-25	1.8900	1.8900	1.8900	1.8900	+1.613%	1	3,959	+1.587%
2026-06-24	1.9000	2.0500	1.8600	1.8600	-2.618%	144	3,959	+3.226%
2026-06-23	1.8000	1.9100	1.8000	1.9100	+2.688%	3	3,964	+0.524%
2026-06-22	2.0000	2.0100	1.8600	1.8600	-5.584%	152	3,963	+3.226%
2026-06-18	1.9700	1.9700	1.9700	1.9700	+2.073%	2	3,758	-2.538%
2026-06-17	2.0000	2.1800	1.9300	1.9300	-5.854%	57	3,758	-0.518%
2026-06-16	2.0500	2.0500	2.0500	2.0500	+15.819%	8	3,758	-6.341%
2026-06-11	1.5400	1.7700	1.5400	1.7700	+0.568%	37	3,750	+8.475%
2026-06-09	1.6800	1.8200	1.6800	1.7600	-1.676%	264	3,738	+9.091%
2026-06-08	1.7900	1.7900	1.7900	1.7900	+5.294%	1	3,979	+7.263%
2026-06-05	1.7200	1.8500	1.6500	1.7000	-19.431%	17	3,978	+12.941%
2026-06-04	1.8500	2.1100	1.8500	2.1100	+18.539%	110	3,963	-9.005%
2026-06-03	1.9600	1.9600	1.7800	1.7800	-11.443%	224	3,870	+7.865%
2026-06-02	2.1600	2.1900	1.9900	2.0100	-13.734%	77	3,911	-4.478%
2026-06-01	2.1300	2.3400	2.0900	2.3300	+10.952%	52	3,891	-17.597%
2026-05-29	2.1100	2.2500	2.0000	2.1000	+14.754%	158	3,852	-8.571%
2026-05-28	1.5900	1.8700	1.5900	1.8300	+18.831%	18	3,887	+4.918%
2026-05-27	1.5600	1.7500	1.5400	1.5400	+2.667%	80	3,888	+24.675%
2026-05-26	1.5300	1.5300	1.5000	1.5000	+8.696%	309	3,911	+28.000%
2026-05-22	1.4300	1.4600	1.3800	1.3800	-4.167%	16	4,200	+39.130%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+2.857%	1	4,188	+33.333%
2026-05-20	1.5000	1.5000	1.4000	1.4000	+3.704%	17	4,188	+37.143%
2026-05-19	1.3400	1.3600	1.3400	1.3500	-2.174%	21	4,170	+42.222%
2026-05-18	1.5000	1.5000	1.3800	1.3800	-3.497%	2	4,170	+39.130%
2026-05-15	1.4000	1.4300	1.4000	1.4300	0.000%	15	4,170	+34.266%
2026-05-14	1.3600	1.5000	1.3600	1.4300	+9.160%	12	4,160	+34.266%
2026-05-13	1.3800	1.4000	1.3100	1.3100	-9.655%	28	4,154	+46.565%
2026-05-12	1.4500	1.4500	1.3400	1.4500	+0.694%	82	4,154	+32.414%
2026-05-11	1.3900	1.4700	1.3900	1.4400	+8.271%	9	4,154	+33.333%
2026-05-08	1.3900	1.3900	1.3300	1.3300	-2.920%	153	4,049	+44.361%
2026-05-07	1.4600	1.4600	1.3700	1.3700	-4.196%	11	4,080	+40.146%
2026-05-06	1.4500	1.5000	1.4300	1.4300	-4.667%	7	4,070	+34.266%
2026-05-05	1.4900	1.5000	1.4900	1.5000	+2.041%	2	4,064	+28.000%
2026-05-04	1.5500	1.5500	1.4700	1.4700	-5.161%	109	4,064	+30.612%
2026-05-01	1.5000	1.6000	1.5000	1.5500	+8.392%	11	3,983	+23.871%
2026-04-30	1.5000	1.6000	1.4300	1.4300	+0.704%	147	3,983	+34.266%
2026-04-29	1.5000	1.5500	1.4200	1.4200	-33.019%	1,720	3,981	+35.211%
2026-04-27	2.1000	2.2000	2.0000	2.1200	+7.614%	260	3,947	-9.434%
2026-04-24	2.0400	2.0400	1.9600	1.9700	0.000%	270	3,821	-2.538%
2026-04-23	1.9700	1.9700	1.9700	1.9700	-10.455%	20	3,763	-2.538%
2026-04-22	2.1900	2.2100	2.1500	2.2000	+2.326%	65	3,783	-12.727%
2026-04-21	2.2500	2.2500	2.1500	2.1500	-5.286%	8	3,777	-10.698%
2026-04-20	2.1200	2.2800	2.1200	2.2700	-5.021%	85	3,777	-15.419%
2026-04-17	2.3500	2.3900	2.3000	2.3900	+8.636%	314	3,852	-19.665%
2026-04-16	2.1200	2.2000	2.1100	2.2000	+14.583%	75	3,638	-12.727%
2026-04-15	1.9200	1.9200	1.9200	1.9200	0.000%	1	3,592	0.000%
2026-04-14	1.7300	1.9200	1.7300	1.9200	+22.293%	14	3,592	0.000%
2026-04-13	1.4800	1.6000	1.4500	1.5700	+12.143%	74	3,593	+22.293%
2026-04-10	1.4300	1.4500	1.4000	1.4000	+1.449%	358	3,646	+37.143%
2026-04-09	1.4400	1.4400	1.3000	1.3800	-6.757%	7	3,342	+39.130%
2026-04-08	1.5100	1.5100	1.4800	1.4800	+0.680%	11	3,346	+29.730%
2026-04-07	1.4100	1.4700	1.4100	1.4700	-1.342%	27	3,341	+30.612%
2026-04-06	1.5000	1.6200	1.4900	1.4900	+4.196%	6	3,320	+28.859%
2026-04-02	1.2500	1.4300	1.2500	1.4300	+2.143%	18	3,308	+34.266%
2026-04-01	1.4100	1.4100	1.4000	1.4000	-2.098%	11	3,308	+37.143%
2026-03-31	1.3100	1.4700	1.3100	1.4300	+2.143%	267	3,307	+34.266%
2026-03-30	1.4000	1.4000	1.3100	1.4000	0.000%	474	3,305	+37.143%
2026-03-27	1.4400	1.4400	1.3800	1.4000	-6.040%	39	2,857	+37.143%
2026-03-26	1.5100	1.5600	1.4900	1.4900	-8.589%	362	2,829	+28.859%
2026-03-25	1.7300	1.7700	1.6100	1.6300	-2.395%	108	2,521	+17.791%
2026-03-24	1.7000	1.7000	1.6300	1.6700	-4.571%	42	2,419	+14.970%
2026-03-23	1.7900	1.7900	1.7500	1.7500	+2.941%	5	2,378	+9.714%
2026-03-20	1.7300	1.8400	1.7000	1.7000	-6.593%	18	2,376	+12.941%
2026-03-19	1.7200	1.8600	1.7200	1.8200	-10.345%	268	2,366	+5.495%
2026-03-18	1.9300	2.0400	1.8700	2.0300	+4.103%	13	2,101	-5.419%
2026-03-17	2.1000	2.1000	1.7100	1.9500	-3.465%	167	2,099	-1.538%
2026-03-16	2.1100	2.1100	2.0000	2.0200	-2.415%	53	1,981	-4.950%
2026-03-13	2.6800	2.6800	2.0700	2.0700	-3.271%	17	1,938	-7.246%
2026-03-12	2.3500	2.3500	2.0800	2.1400	-9.322%	7	1,939	-10.280%
2026-03-10	2.3000	2.3600	2.3000	2.3600	-7.087%	17	1,939	-18.644%
2026-03-09	2.3100	2.5400	2.1500	2.5400	-0.392%	442	1,924	-24.409%
2026-03-06	2.3800	2.5500	2.3500	2.5500	0.000%	114	1,690	-24.706%
2026-03-05	2.5000	2.5800	2.4600	2.5500	+5.372%	120	1,689	-24.706%
2026-03-04	2.5000	2.5100	2.4000	2.4200	-1.224%	254	1,688	-20.661%
2026-03-03	2.3500	2.5300	2.0600	2.4500	+11.364%	34	1,469	-21.633%
2026-03-02	2.1000	2.3000	2.1000	2.2000	+4.762%	262	1,459	-12.727%
2026-02-27	2.1500	2.2000	2.0800	2.1000	-18.288%	63	1,222	-8.571%
2026-02-26	2.5200	2.5700	2.5200	2.5700	+0.784%	3	1,175	-25.292%
2026-02-25	2.5000	2.5500	2.5000	2.5500	+3.239%	11	1,173	-24.706%
2026-02-24	2.3500	2.4700	2.3500	2.4700	+7.391%	209	1,173	-22.267%
2026-02-23	2.3100	2.3100	2.2100	2.3000	-2.128%	18	973	-16.522%
2026-02-20	2.6900	2.6900	2.3500	2.3500	-5.622%	134	978	-18.298%
2026-02-19	2.5000	2.5100	2.4100	2.4900	-4.962%	34	986	-22.892%
2026-02-18	2.6200	2.6200	2.6000	2.6200	+1.946%	3	963	-26.718%
2026-02-17	2.6100	2.6700	2.5700	2.5700	-6.545%	41	963	-25.292%
2026-02-13	2.5000	2.7500	2.5000	2.7500	+10.442%	39	953	-30.182%
2026-02-12	2.8500	2.8500	2.4900	2.4900	-15.017%	53	953	-22.892%
2026-02-11	2.9000	2.9300	2.9000	2.9300	-5.178%	11	946	-34.471%
2026-02-10	2.9500	3.3000	2.9500	3.0900	-2.830%	26	943	-37.864%
2026-02-09	3.1500	3.1800	3.1500	3.1800	+6.000%	7	939	-39.623%
2026-02-06	2.8200	3.1000	2.8200	3.0000	+11.940%	66	937	-36.000%
2026-02-05	2.8500	3.0500	2.5900	2.6800	-10.667%	569	935	-28.358%
2026-02-04	4.4000	4.4000	3.0000	3.0000	-5.063%	47	845	-36.000%
2026-02-03	3.6500	3.6500	3.1600	3.1600	-4.819%	18	833	-39.241%
2026-02-02	3.6000	3.9000	3.3200	3.3200	-10.512%	7	818	-42.169%
2026-01-30	4.2500	4.2500	3.5800	3.7100	-15.682%	1,502	815	-48.248%
2026-01-29	4.6000	4.7000	4.4000	4.4000	-4.555%	13	677	-56.364%
2026-01-28	4.9500	4.9500	4.6000	4.6100	-5.918%	5	672	-58.351%
2026-01-27	5.0000	5.0000	4.8500	4.9000	-3.922%	429	671	-60.816%
2026-01-26	5.0200	5.1000	5.0000	5.1000	+2.000%	15	420	-62.353%
2026-01-23	5.1100	5.1100	4.9200	5.0000	-2.913%	154	419	-61.600%
2026-01-22	5.2500	5.2600	5.1500	5.1500	+3.414%	60	407	-62.718%
2026-01-21	5.1500	5.5000	4.9800	4.9800	-2.353%	26	365	-61.446%
2026-01-20	5.2000	5.2800	4.9700	5.1000	-3.774%	49	341	-62.353%
2026-01-16	5.5500	5.5800	5.3000	5.3000	-7.018%	17	287	-63.774%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+2.703%	2	287	-66.316%
2026-01-14	5.5000	5.5500	5.5000	5.5500	-3.478%	6	288	-65.405%
2026-01-13	5.7500	5.7500	5.7500	5.7500	-1.541%	3	284	-66.609%
2026-01-12	5.8400	5.8400	5.8400	5.8400	-1.017%	10	281	-67.123%
2026-01-09	6.2000	6.4500	5.9000	5.9000	+4.796%	14	281	-67.458%
2026-01-08	5.6300	5.6300	5.6300	5.6300	-2.087%	2	272	-65.897%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+5.505%	4	272	-66.609%
2026-01-06	5.9300	5.9300	5.4500	5.4500	-21.470%	43	268	-64.771%
2026-01-05	6.9400	6.9400	6.9400	6.9400	+18.632%	1	249	-72.334%
2026-01-02	5.5400	5.8600	5.5000	5.8500	+10.377%	35	249	-67.179%
2025-12-31	5.4900	5.5000	5.3000	5.3000	-9.402%	55	269	-63.774%
2025-12-30	5.8000	5.8500	5.6300	5.8500	-3.941%	9	269	-67.179%
2025-12-26	6.0900	6.0900	6.0900	6.0900	+1.500%	1	268	-68.473%
2025-12-24	6.1000	6.1000	6.0000	6.0000	+0.840%	3	267	-68.000%
2025-12-23	6.0000	6.0000	5.9500	5.9500	-4.494%	5	267	-67.731%
2025-12-22	6.5000	6.5000	6.2000	6.2300	+0.484%	6	263	-69.181%
2025-12-19	6.1500	6.2000	6.1400	6.2000	+6.529%	47	259	-69.032%
2025-12-18	5.9800	6.0700	5.8200	5.8200	+5.818%	38	267	-67.010%
2025-12-17	6.0800	6.0800	5.5000	5.5000	-9.390%	21	243	-65.091%
2025-12-16	6.2200	6.2200	6.0700	6.0700	-0.492%	7	235	-68.369%
2025-12-15	6.4500	6.4500	6.1000	6.1000	-9.630%	24	237	-68.525%
2025-12-12	6.5000	6.7900	6.4600	6.7500	-0.735%	60	234	-71.556%
2025-12-11	6.8000	6.8000	6.8000	6.8000	-0.147%	1	189	-71.765%
2025-12-10	6.6800	6.8100	6.6800	6.8100	-7.973%	4	189	-71.806%
2025-12-08	7.5000	7.5000	7.4000	7.4000	-1.333%	2	188	-74.054%
2025-12-05	7.2600	7.6000	7.2600	7.5000	-11.765%	19	187	-74.400%
2025-12-04	8.2100	8.5000	8.2100	8.5000	-0.235%	3	179	-77.412%
2025-12-01	8.1000	8.5200	8.1000	8.5200	-0.930%	4	179	-77.465%
2025-11-28	8.0000	8.6000	8.0000	8.6000	+20.280%	3	175	-77.674%
2025-11-25	7.4000	7.4000	7.1500	7.1500	-10.625%	2	173	-73.147%
2025-11-24	7.2300	8.0000	6.9900	8.0000	+22.699%	13	172	-76.000%
2025-11-21	6.5000	6.5200	6.5000	6.5200	-3.407%	3	168	-70.552%
2025-11-20	7.9000	7.9500	6.7000	6.7500	-3.571%	52	165	-71.556%
2025-11-19	7.2700	7.2700	6.7900	7.0000	-3.047%	8	119	-72.571%
2025-11-17	7.8500	7.8500	7.2200	7.2200	-14.048%	2	111	-73.407%
2025-11-14	8.4100	8.4100	8.4000	8.4000	+5.000%	2	110	-77.143%
2025-11-13	9.1100	9.1100	8.0000	8.0000	-13.514%	18	109	-76.000%
2025-11-11	8.1300	9.2500	8.1300	9.2500	+15.625%	80	105	-79.243%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+3.493%	5	60	-76.000%
2025-11-07	6.8000	7.7300	6.6500	7.7300	+1.711%	10	55	-75.162%
2025-11-06	7.1000	7.6000	7.1000	7.6000	-11.628%	7	47	-74.737%
2025-11-05	8.3700	8.6000	8.3700	8.6000	-2.825%	4	41	-77.674%
2025-11-03	8.0500	9.3500	8.0500	8.8500	+12.025%	39	2	-78.305%
2025-10-31	7.9000	7.9000	7.9000	7.9000	-21.000%	1	2	-75.696%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-80.800%

.dark-mode .tg6py6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tg6py6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C45SOFI Jan 21 2028 45.00 Call (SOFI280121C00045000)option OPRA

SOFI20280121C45
SOFI Jan 21 2028 45.00 Call (SOFI280121C00045000)
option OPRA