Dark

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

EOD

Sep 10, 2026

1.05-2.778%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0500	1.0500	1.0500	1.0500	-2.778%	3	4,511	0.000%
2026-09-09	1.1500	1.1500	1.0800	1.0800	-5.263%	51	4,508	-2.778%
2026-09-08	1.2100	1.2400	1.1400	1.1400	-8.065%	9	4,457	-7.895%
2026-09-04	1.2000	1.2400	1.2000	1.2400	0.000%	11	4,449	-15.323%
2026-09-03	1.2400	1.2500	1.2400	1.2400	+5.085%	9	4,449	-15.323%
2026-09-02	1.1800	1.1800	1.1800	1.1800	+13.462%	2	4,441	-11.017%
2026-09-01	0.9700	1.1000	0.9700	1.0400	-11.111%	58	4,441	+0.962%
2026-08-31	1.1500	1.1700	1.1500	1.1700	-11.364%	3	4,437	-10.256%
2026-08-28	1.3200	1.3200	1.3200	1.3200	-5.036%	50	4,437	-20.455%
2026-08-27	1.3800	1.3900	1.3800	1.3900	+2.963%	52	4,470	-24.460%
2026-08-26	1.3500	1.3500	1.3500	1.3500	+2.273%	9	4,437	-22.222%
2026-08-25	1.3200	1.3200	1.3200	1.3200	+5.600%	1	4,428	-20.455%
2026-08-24	1.2400	1.3000	1.2400	1.2500	-10.714%	6	4,428	-16.000%
2026-08-21	1.4500	1.4500	1.4000	1.4000	+20.690%	29	4,424	-25.000%
2026-08-20	1.1800	1.1800	1.1500	1.1600	-7.937%	32	4,424	-9.483%
2026-08-19	1.1800	1.2600	1.1800	1.2600	0.000%	2	4,416	-16.667%
2026-08-17	1.3000	1.3000	1.2500	1.2600	+4.132%	16	4,415	-16.667%
2026-08-13	1.2100	1.2100	1.2100	1.2100	-6.923%	2	4,406	-13.223%
2026-08-12	1.3500	1.3500	1.3000	1.3000	-0.763%	11	4,406	-19.231%
2026-08-10	1.3600	1.3600	1.3100	1.3100	-16.026%	18	4,405	-19.847%
2026-08-04	1.5500	1.5600	1.5300	1.5600	+11.429%	37	4,405	-32.692%
2026-08-03	1.3200	1.4300	1.3200	1.4000	+21.739%	54	4,374	-25.000%
2026-07-30	1.0300	1.1500	1.0300	1.1500	+9.524%	24	4,374	-8.696%
2026-07-29	1.1300	1.1300	1.0100	1.0500	-17.323%	634	4,351	0.000%
2026-07-28	1.2700	1.2700	1.2700	1.2700	-12.414%	10	4,329	-17.323%
2026-07-27	1.4100	1.4500	1.4100	1.4500	+8.209%	58	4,339	-27.586%
2026-07-24	1.4500	1.4500	1.3400	1.3400	-8.844%	9	4,289	-21.642%
2026-07-23	1.4700	1.4700	1.4700	1.4700	-13.529%	5	4,282	-28.571%
2026-07-21	1.5000	1.7000	1.5000	1.7000	+3.030%	7	4,277	-38.235%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-3.509%	1	4,272	-36.364%
2026-07-16	1.7300	1.7300	1.7100	1.7100	-3.390%	116	4,273	-38.596%
2026-07-15	1.8000	1.8000	1.7700	1.7700	-5.851%	4	4,333	-40.678%
2026-07-14	1.9300	1.9300	1.8800	1.8800	+3.297%	3	4,331	-44.149%
2026-07-13	2.0800	2.0800	1.8200	1.8200	-9.901%	11	4,329	-42.308%
2026-07-10	2.2700	2.2700	2.0200	2.0200	+5.208%	7	4,329	-48.020%
2026-07-09	1.9200	1.9200	1.9200	1.9200	+13.609%	3	4,331	-45.313%
2026-07-08	1.7200	1.7200	1.6900	1.6900	-8.152%	5	4,334	-37.870%
2026-07-07	1.9100	1.9100	1.8400	1.8400	-10.244%	2	4,330	-42.935%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+9.043%	1	4,331	-48.780%
2026-07-02	1.7500	1.8800	1.7500	1.8800	-7.389%	314	4,020	-44.149%
2026-07-01	2.0300	2.0300	2.0100	2.0300	+1.500%	3	4,020	-48.276%
2026-06-30	1.9800	2.0000	1.9800	2.0000	0.000%	78	4,020	-47.500%
2026-06-29	1.8700	2.0000	1.8700	2.0000	+5.263%	11	3,962	-47.500%
2026-06-26	1.7400	1.9300	1.7400	1.9000	+0.529%	8	3,961	-44.737%
2026-06-25	1.8900	1.8900	1.8900	1.8900	+1.613%	1	3,959	-44.444%
2026-06-24	1.9000	2.0500	1.8600	1.8600	-2.618%	144	3,959	-43.548%
2026-06-23	1.8000	1.9100	1.8000	1.9100	+2.688%	3	3,964	-45.026%
2026-06-22	2.0000	2.0100	1.8600	1.8600	-5.584%	152	3,963	-43.548%
2026-06-18	1.9700	1.9700	1.9700	1.9700	+2.073%	2	3,758	-46.701%
2026-06-17	2.0000	2.1800	1.9300	1.9300	-5.854%	57	3,758	-45.596%
2026-06-16	2.0500	2.0500	2.0500	2.0500	+15.819%	8	3,758	-48.780%
2026-06-11	1.5400	1.7700	1.5400	1.7700	+0.568%	37	3,750	-40.678%
2026-06-09	1.6800	1.8200	1.6800	1.7600	-1.676%	264	3,738	-40.341%
2026-06-08	1.7900	1.7900	1.7900	1.7900	+5.294%	1	3,979	-41.341%
2026-06-05	1.7200	1.8500	1.6500	1.7000	-19.431%	17	3,978	-38.235%
2026-06-04	1.8500	2.1100	1.8500	2.1100	+18.539%	110	3,963	-50.237%
2026-06-03	1.9600	1.9600	1.7800	1.7800	-11.443%	224	3,870	-41.011%
2026-06-02	2.1600	2.1900	1.9900	2.0100	-13.734%	77	3,911	-47.761%
2026-06-01	2.1300	2.3400	2.0900	2.3300	+10.952%	52	3,891	-54.936%
2026-05-29	2.1100	2.2500	2.0000	2.1000	+14.754%	158	3,852	-50.000%
2026-05-28	1.5900	1.8700	1.5900	1.8300	+18.831%	18	3,887	-42.623%
2026-05-27	1.5600	1.7500	1.5400	1.5400	+2.667%	80	3,888	-31.818%
2026-05-26	1.5300	1.5300	1.5000	1.5000	+8.696%	309	3,911	-30.000%
2026-05-22	1.4300	1.4600	1.3800	1.3800	-4.167%	16	4,200	-23.913%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+2.857%	1	4,188	-27.083%
2026-05-20	1.5000	1.5000	1.4000	1.4000	+3.704%	17	4,188	-25.000%
2026-05-19	1.3400	1.3600	1.3400	1.3500	-2.174%	21	4,170	-22.222%
2026-05-18	1.5000	1.5000	1.3800	1.3800	-3.497%	2	4,170	-23.913%
2026-05-15	1.4000	1.4300	1.4000	1.4300	0.000%	15	4,170	-26.573%
2026-05-14	1.3600	1.5000	1.3600	1.4300	+9.160%	12	4,160	-26.573%
2026-05-13	1.3800	1.4000	1.3100	1.3100	-9.655%	28	4,154	-19.847%
2026-05-12	1.4500	1.4500	1.3400	1.4500	+0.694%	82	4,154	-27.586%
2026-05-11	1.3900	1.4700	1.3900	1.4400	+8.271%	9	4,154	-27.083%
2026-05-08	1.3900	1.3900	1.3300	1.3300	-2.920%	153	4,049	-21.053%
2026-05-07	1.4600	1.4600	1.3700	1.3700	-4.196%	11	4,080	-23.358%
2026-05-06	1.4500	1.5000	1.4300	1.4300	-4.667%	7	4,070	-26.573%
2026-05-05	1.4900	1.5000	1.4900	1.5000	+2.041%	2	4,064	-30.000%
2026-05-04	1.5500	1.5500	1.4700	1.4700	-5.161%	109	4,064	-28.571%
2026-05-01	1.5000	1.6000	1.5000	1.5500	+8.392%	11	3,983	-32.258%
2026-04-30	1.5000	1.6000	1.4300	1.4300	+0.704%	147	3,983	-26.573%
2026-04-29	1.5000	1.5500	1.4200	1.4200	-33.019%	1,720	3,981	-26.056%
2026-04-27	2.1000	2.2000	2.0000	2.1200	+7.614%	260	3,947	-50.472%
2026-04-24	2.0400	2.0400	1.9600	1.9700	0.000%	270	3,821	-46.701%
2026-04-23	1.9700	1.9700	1.9700	1.9700	-10.455%	20	3,763	-46.701%
2026-04-22	2.1900	2.2100	2.1500	2.2000	+2.326%	65	3,783	-52.273%
2026-04-21	2.2500	2.2500	2.1500	2.1500	-5.286%	8	3,777	-51.163%
2026-04-20	2.1200	2.2800	2.1200	2.2700	-5.021%	85	3,777	-53.744%
2026-04-17	2.3500	2.3900	2.3000	2.3900	+8.636%	314	3,852	-56.067%
2026-04-16	2.1200	2.2000	2.1100	2.2000	+14.583%	75	3,638	-52.273%
2026-04-15	1.9200	1.9200	1.9200	1.9200	0.000%	1	3,592	-45.313%
2026-04-14	1.7300	1.9200	1.7300	1.9200	+22.293%	14	3,592	-45.313%
2026-04-13	1.4800	1.6000	1.4500	1.5700	+12.143%	74	3,593	-33.121%
2026-04-10	1.4300	1.4500	1.4000	1.4000	+1.449%	358	3,646	-25.000%
2026-04-09	1.4400	1.4400	1.3000	1.3800	-6.757%	7	3,342	-23.913%
2026-04-08	1.5100	1.5100	1.4800	1.4800	+0.680%	11	3,346	-29.054%
2026-04-07	1.4100	1.4700	1.4100	1.4700	-1.342%	27	3,341	-28.571%
2026-04-06	1.5000	1.6200	1.4900	1.4900	+4.196%	6	3,320	-29.530%
2026-04-02	1.2500	1.4300	1.2500	1.4300	+2.143%	18	3,308	-26.573%
2026-04-01	1.4100	1.4100	1.4000	1.4000	-2.098%	11	3,308	-25.000%
2026-03-31	1.3100	1.4700	1.3100	1.4300	+2.143%	267	3,307	-26.573%
2026-03-30	1.4000	1.4000	1.3100	1.4000	0.000%	474	3,305	-25.000%
2026-03-27	1.4400	1.4400	1.3800	1.4000	-6.040%	39	2,857	-25.000%
2026-03-26	1.5100	1.5600	1.4900	1.4900	-8.589%	362	2,829	-29.530%
2026-03-25	1.7300	1.7700	1.6100	1.6300	-2.395%	108	2,521	-35.583%
2026-03-24	1.7000	1.7000	1.6300	1.6700	-4.571%	42	2,419	-37.126%
2026-03-23	1.7900	1.7900	1.7500	1.7500	+2.941%	5	2,378	-40.000%
2026-03-20	1.7300	1.8400	1.7000	1.7000	-6.593%	18	2,376	-38.235%
2026-03-19	1.7200	1.8600	1.7200	1.8200	-10.345%	268	2,366	-42.308%
2026-03-18	1.9300	2.0400	1.8700	2.0300	+4.103%	13	2,101	-48.276%
2026-03-17	2.1000	2.1000	1.7100	1.9500	-3.465%	167	2,099	-46.154%
2026-03-16	2.1100	2.1100	2.0000	2.0200	-2.415%	53	1,981	-48.020%
2026-03-13	2.6800	2.6800	2.0700	2.0700	-3.271%	17	1,938	-49.275%
2026-03-12	2.3500	2.3500	2.0800	2.1400	-9.322%	7	1,939	-50.935%
2026-03-10	2.3000	2.3600	2.3000	2.3600	-7.087%	17	1,939	-55.508%
2026-03-09	2.3100	2.5400	2.1500	2.5400	-0.392%	442	1,924	-58.661%
2026-03-06	2.3800	2.5500	2.3500	2.5500	0.000%	114	1,690	-58.824%
2026-03-05	2.5000	2.5800	2.4600	2.5500	+5.372%	120	1,689	-58.824%
2026-03-04	2.5000	2.5100	2.4000	2.4200	-1.224%	254	1,688	-56.612%
2026-03-03	2.3500	2.5300	2.0600	2.4500	+11.364%	34	1,469	-57.143%
2026-03-02	2.1000	2.3000	2.1000	2.2000	+4.762%	262	1,459	-52.273%
2026-02-27	2.1500	2.2000	2.0800	2.1000	-18.288%	63	1,222	-50.000%
2026-02-26	2.5200	2.5700	2.5200	2.5700	+0.784%	3	1,175	-59.144%
2026-02-25	2.5000	2.5500	2.5000	2.5500	+3.239%	11	1,173	-58.824%
2026-02-24	2.3500	2.4700	2.3500	2.4700	+7.391%	209	1,173	-57.490%
2026-02-23	2.3100	2.3100	2.2100	2.3000	-2.128%	18	973	-54.348%
2026-02-20	2.6900	2.6900	2.3500	2.3500	-5.622%	134	978	-55.319%
2026-02-19	2.5000	2.5100	2.4100	2.4900	-4.962%	34	986	-57.831%
2026-02-18	2.6200	2.6200	2.6000	2.6200	+1.946%	3	963	-59.924%
2026-02-17	2.6100	2.6700	2.5700	2.5700	-6.545%	41	963	-59.144%
2026-02-13	2.5000	2.7500	2.5000	2.7500	+10.442%	39	953	-61.818%
2026-02-12	2.8500	2.8500	2.4900	2.4900	-15.017%	53	953	-57.831%
2026-02-11	2.9000	2.9300	2.9000	2.9300	-5.178%	11	946	-64.164%
2026-02-10	2.9500	3.3000	2.9500	3.0900	-2.830%	26	943	-66.019%
2026-02-09	3.1500	3.1800	3.1500	3.1800	+6.000%	7	939	-66.981%
2026-02-06	2.8200	3.1000	2.8200	3.0000	+11.940%	66	937	-65.000%
2026-02-05	2.8500	3.0500	2.5900	2.6800	-10.667%	569	935	-60.821%
2026-02-04	4.4000	4.4000	3.0000	3.0000	-5.063%	47	845	-65.000%
2026-02-03	3.6500	3.6500	3.1600	3.1600	-4.819%	18	833	-66.772%
2026-02-02	3.6000	3.9000	3.3200	3.3200	-10.512%	7	818	-68.373%
2026-01-30	4.2500	4.2500	3.5800	3.7100	-15.682%	1,502	815	-71.698%
2026-01-29	4.6000	4.7000	4.4000	4.4000	-4.555%	13	677	-76.136%
2026-01-28	4.9500	4.9500	4.6000	4.6100	-5.918%	5	672	-77.223%
2026-01-27	5.0000	5.0000	4.8500	4.9000	-3.922%	429	671	-78.571%
2026-01-26	5.0200	5.1000	5.0000	5.1000	+2.000%	15	420	-79.412%
2026-01-23	5.1100	5.1100	4.9200	5.0000	-2.913%	154	419	-79.000%
2026-01-22	5.2500	5.2600	5.1500	5.1500	+3.414%	60	407	-79.612%
2026-01-21	5.1500	5.5000	4.9800	4.9800	-2.353%	26	365	-78.916%
2026-01-20	5.2000	5.2800	4.9700	5.1000	-3.774%	49	341	-79.412%
2026-01-16	5.5500	5.5800	5.3000	5.3000	-7.018%	17	287	-80.189%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+2.703%	2	287	-81.579%
2026-01-14	5.5000	5.5500	5.5000	5.5500	-3.478%	6	288	-81.081%
2026-01-13	5.7500	5.7500	5.7500	5.7500	-1.541%	3	284	-81.739%
2026-01-12	5.8400	5.8400	5.8400	5.8400	-1.017%	10	281	-82.021%
2026-01-09	6.2000	6.4500	5.9000	5.9000	+4.796%	14	281	-82.203%
2026-01-08	5.6300	5.6300	5.6300	5.6300	-2.087%	2	272	-81.350%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+5.505%	4	272	-81.739%
2026-01-06	5.9300	5.9300	5.4500	5.4500	-21.470%	43	268	-80.734%
2026-01-05	6.9400	6.9400	6.9400	6.9400	+18.632%	1	249	-84.870%
2026-01-02	5.5400	5.8600	5.5000	5.8500	+10.377%	35	249	-82.051%
2025-12-31	5.4900	5.5000	5.3000	5.3000	-9.402%	55	269	-80.189%
2025-12-30	5.8000	5.8500	5.6300	5.8500	-3.941%	9	269	-82.051%
2025-12-26	6.0900	6.0900	6.0900	6.0900	+1.500%	1	268	-82.759%
2025-12-24	6.1000	6.1000	6.0000	6.0000	+0.840%	3	267	-82.500%
2025-12-23	6.0000	6.0000	5.9500	5.9500	-4.494%	5	267	-82.353%
2025-12-22	6.5000	6.5000	6.2000	6.2300	+0.484%	6	263	-83.146%
2025-12-19	6.1500	6.2000	6.1400	6.2000	+6.529%	47	259	-83.065%
2025-12-18	5.9800	6.0700	5.8200	5.8200	+5.818%	38	267	-81.959%
2025-12-17	6.0800	6.0800	5.5000	5.5000	-9.390%	21	243	-80.909%
2025-12-16	6.2200	6.2200	6.0700	6.0700	-0.492%	7	235	-82.702%
2025-12-15	6.4500	6.4500	6.1000	6.1000	-9.630%	24	237	-82.787%
2025-12-12	6.5000	6.7900	6.4600	6.7500	-0.735%	60	234	-84.444%
2025-12-11	6.8000	6.8000	6.8000	6.8000	-0.147%	1	189	-84.559%
2025-12-10	6.6800	6.8100	6.6800	6.8100	-7.973%	4	189	-84.581%
2025-12-08	7.5000	7.5000	7.4000	7.4000	-1.333%	2	188	-85.811%
2025-12-05	7.2600	7.6000	7.2600	7.5000	-11.765%	19	187	-86.000%
2025-12-04	8.2100	8.5000	8.2100	8.5000	-0.235%	3	179	-87.647%
2025-12-01	8.1000	8.5200	8.1000	8.5200	-0.930%	4	179	-87.676%
2025-11-28	8.0000	8.6000	8.0000	8.6000	+20.280%	3	175	-87.791%
2025-11-25	7.4000	7.4000	7.1500	7.1500	-10.625%	2	173	-85.315%
2025-11-24	7.2300	8.0000	6.9900	8.0000	+22.699%	13	172	-86.875%
2025-11-21	6.5000	6.5200	6.5000	6.5200	-3.407%	3	168	-83.896%
2025-11-20	7.9000	7.9500	6.7000	6.7500	-3.571%	52	165	-84.444%
2025-11-19	7.2700	7.2700	6.7900	7.0000	-3.047%	8	119	-85.000%
2025-11-17	7.8500	7.8500	7.2200	7.2200	-14.048%	2	111	-85.457%
2025-11-14	8.4100	8.4100	8.4000	8.4000	+5.000%	2	110	-87.500%
2025-11-13	9.1100	9.1100	8.0000	8.0000	-13.514%	18	109	-86.875%
2025-11-11	8.1300	9.2500	8.1300	9.2500	+15.625%	80	105	-88.649%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+3.493%	5	60	-86.875%
2025-11-07	6.8000	7.7300	6.6500	7.7300	+1.711%	10	55	-86.417%
2025-11-06	7.1000	7.6000	7.1000	7.6000	-11.628%	7	47	-86.184%
2025-11-05	8.3700	8.6000	8.3700	8.6000	-2.825%	4	41	-87.791%
2025-11-03	8.0500	9.3500	8.0500	8.8500	+12.025%	39	2	-88.136%
2025-10-31	7.9000	7.9000	7.9000	7.9000	-21.000%	1	2	-86.709%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-89.500%

.dark-mode .YXzcqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXzcqG{ 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