Dark

SOFI20280121C47
SOFI Jan 21 2028 47.00 Call (SOFI280121C00047000)
option OPRA

EOD

Sep 10, 2026

0.9400-5.051%(-0.0500)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9400	0.9800	0.9400	0.9400	-5.051%	412	7,935	0.000%
2026-09-09	1.1400	1.1400	0.9700	0.9900	-8.333%	124	7,682	-5.051%
2026-09-08	1.1800	1.1800	1.0700	1.0800	-6.897%	67	7,700	-12.963%
2026-09-04	1.1300	1.1700	1.1300	1.1600	-5.691%	58	7,581	-18.966%
2026-09-03	1.1300	1.2300	1.1300	1.2300	+14.953%	69	7,581	-23.577%
2026-09-02	0.9700	1.0700	0.9700	1.0700	+12.632%	22	7,528	-12.150%
2026-09-01	0.9700	0.9800	0.9400	0.9500	-10.377%	13	7,518	-1.053%
2026-08-31	1.1000	1.1000	1.0300	1.0600	-7.826%	367	7,510	-11.321%
2026-08-28	1.2500	1.2500	1.1500	1.1500	-10.853%	5	7,251	-18.261%
2026-08-27	1.2900	1.4000	1.2900	1.2900	-15.686%	9	7,247	-27.132%
2026-08-26	1.3400	1.5300	1.2300	1.5300	+21.429%	76	7,242	-38.562%
2026-08-25	1.1800	1.2700	1.1500	1.2600	+0.800%	19	7,211	-25.397%
2026-08-24	1.2500	1.2500	1.2500	1.2500	-1.575%	1	7,197	-24.800%
2026-08-21	1.1800	1.3300	1.1800	1.2700	-3.053%	63	7,197	-25.984%
2026-08-20	1.3100	1.3100	1.3100	1.3100	+18.018%	20	7,206	-28.244%
2026-08-19	1.0900	1.2700	1.0900	1.1100	+1.835%	13	7,186	-15.315%
2026-08-18	1.1000	1.1000	1.0900	1.0900	-5.217%	61	7,176	-13.761%
2026-08-17	1.2500	1.2500	1.1500	1.1500	-8.000%	36	7,126	-18.261%
2026-08-13	1.1900	1.2500	1.1900	1.2500	+9.649%	22	7,093	-24.800%
2026-08-12	1.1300	1.1500	1.1000	1.1400	-8.065%	4	7,088	-17.544%
2026-08-11	1.2400	1.2400	1.2400	1.2400	-0.800%	2	7,090	-24.194%
2026-08-10	1.2500	1.3000	1.2300	1.2500	-8.088%	91	7,088	-24.800%
2026-08-06	1.3700	1.3700	1.3500	1.3600	0.000%	3	7,007	-30.882%
2026-08-05	1.4500	1.4600	1.3600	1.3600	-4.895%	221	7,005	-30.882%
2026-08-04	1.3700	1.4300	1.3500	1.4300	+10.000%	35	6,971	-34.266%
2026-08-03	1.2000	1.3400	1.2000	1.3000	+22.642%	73	6,965	-27.692%
2026-07-31	1.0800	1.2400	1.0500	1.0600	-3.636%	255	6,992	-11.321%
2026-07-30	0.9800	1.1100	0.9800	1.1000	+10.000%	253	6,992	-14.545%
2026-07-29	1.0000	1.0100	0.9300	1.0000	-20.635%	308	6,821	-6.000%
2026-07-28	1.2400	1.2600	1.2400	1.2600	-2.326%	15	6,785	-25.397%
2026-07-27	1.3300	1.4100	1.2900	1.2900	-1.527%	18	6,785	-27.132%
2026-07-24	1.3000	1.3200	1.2500	1.3100	-4.380%	267	6,768	-28.244%
2026-07-23	1.4400	1.4400	1.3300	1.3700	-10.458%	238	6,518	-31.387%
2026-07-22	1.6000	1.6000	1.4600	1.5300	-0.649%	16	6,315	-38.562%
2026-07-21	1.5000	1.5400	1.5000	1.5400	-3.145%	2	6,300	-38.961%
2026-07-20	1.6600	1.6600	1.5400	1.5900	+11.972%	5	6,299	-40.881%
2026-07-17	1.4500	1.6000	1.4000	1.4200	-10.692%	382	6,301	-33.803%
2026-07-16	1.6200	1.6300	1.5600	1.5900	-2.454%	89	6,001	-40.881%
2026-07-15	1.8700	1.8700	1.6300	1.6300	-2.976%	6	6,006	-42.331%
2026-07-14	1.7000	1.7000	1.6800	1.6800	-0.592%	20	6,003	-44.048%
2026-07-13	1.7200	1.7200	1.6900	1.6900	-14.213%	14	5,990	-44.379%
2026-07-10	1.9900	2.0500	1.9100	1.9700	+7.065%	118	5,999	-52.284%
2026-07-09	1.7500	1.8400	1.6900	1.8400	+15.000%	16	6,044	-48.913%
2026-07-08	1.6300	1.6300	1.6000	1.6000	-9.605%	29	6,044	-41.250%
2026-07-07	1.7600	1.8600	1.7500	1.7700	-5.348%	6	6,042	-46.893%
2026-07-06	1.7300	2.0100	1.7300	1.8700	+6.857%	70	6,043	-49.733%
2026-07-02	1.9900	1.9900	1.7500	1.7500	-7.407%	79	6,086	-46.286%
2026-07-01	1.8500	2.0000	1.8500	1.8900	+3.279%	41	6,086	-50.265%
2026-06-30	1.9000	1.9000	1.7900	1.8300	-4.188%	65	6,079	-48.634%
2026-06-29	1.8500	1.9100	1.7500	1.9100	+9.143%	23	6,079	-50.785%
2026-06-26	1.7000	1.8000	1.7000	1.7500	-2.235%	11	6,066	-46.286%
2026-06-25	1.6500	1.7900	1.6500	1.7900	+4.070%	27	6,066	-47.486%
2026-06-24	1.8000	2.0300	1.7200	1.7200	+0.585%	126	6,080	-45.349%
2026-06-23	1.7800	1.7800	1.7100	1.7100	-3.390%	145	5,960	-45.029%
2026-06-22	1.7000	1.7700	1.7000	1.7700	-1.667%	20	5,930	-46.893%
2026-06-18	1.7500	1.9100	1.7500	1.8000	+3.448%	147	5,986	-47.778%
2026-06-17	1.9000	2.0700	1.7400	1.7400	-3.333%	260	5,986	-45.977%
2026-06-16	1.7700	1.8600	1.6400	1.8000	+0.559%	6	5,986	-47.778%
2026-06-15	1.7800	1.8300	1.7400	1.7900	+11.875%	59	5,959	-47.486%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-5.882%	12	5,959	-41.250%
2026-06-11	1.5100	1.7000	1.4800	1.7000	+13.333%	454	5,959	-44.706%
2026-06-10	1.5300	1.5900	1.4500	1.5000	-11.243%	207	5,956	-37.333%
2026-06-09	1.6400	1.6900	1.4500	1.6900	+0.595%	95	5,800	-44.379%
2026-06-08	1.6500	1.6800	1.6500	1.6800	-3.448%	40	5,775	-44.048%
2026-06-05	1.7700	1.7700	1.4800	1.7400	-3.333%	156	5,811	-45.977%
2026-06-04	1.7000	1.8000	1.7000	1.8000	+5.882%	247	5,763	-47.778%
2026-06-03	1.8400	1.8700	1.6500	1.7000	-10.053%	31	5,743	-44.706%
2026-06-02	2.0000	2.0000	1.8500	1.8900	-13.699%	162	5,724	-50.265%
2026-06-01	1.9600	2.2500	1.9600	2.1900	+9.500%	243	5,751	-57.078%
2026-05-29	3.0400	3.0400	1.8900	2.0000	+16.279%	252	5,651	-53.000%
2026-05-28	1.4200	1.7200	1.4200	1.7200	+14.667%	131	5,681	-45.349%
2026-05-27	1.5000	1.6200	1.4500	1.5000	+5.634%	150	5,630	-37.333%
2026-05-26	1.5000	1.5200	1.3800	1.4200	+8.397%	183	5,664	-33.803%
2026-05-22	1.3600	1.3600	1.2700	1.3100	-2.963%	111	5,501	-28.244%
2026-05-21	1.2500	1.3500	1.2500	1.3500	+1.504%	337	5,410	-30.370%
2026-05-20	1.3400	1.3800	1.2900	1.3300	+5.556%	67	5,410	-29.323%
2026-05-19	1.2500	1.2900	1.2100	1.2600	-1.563%	324	5,125	-25.397%
2026-05-18	1.3500	1.4200	1.2800	1.2800	-3.759%	42	5,125	-26.563%
2026-05-15	1.3200	1.3500	1.3200	1.3300	-1.481%	64	5,125	-29.323%
2026-05-14	1.2500	1.3600	1.2500	1.3500	+8.000%	127	4,850	-30.370%
2026-05-13	1.2900	1.3000	1.2300	1.2500	-5.303%	533	4,757	-24.800%
2026-05-12	1.3500	1.3500	1.2300	1.3200	-3.650%	69	4,757	-28.788%
2026-05-11	1.2800	1.4500	1.2800	1.3700	+9.600%	133	4,757	-31.387%
2026-05-08	1.3300	1.3300	1.2200	1.2500	-6.015%	139	4,201	-24.800%
2026-05-07	1.3500	1.3500	1.2700	1.3300	+2.308%	22	4,149	-29.323%
2026-05-06	1.3000	1.3800	1.3000	1.3000	-3.704%	16	4,135	-27.692%
2026-05-05	1.3600	1.4000	1.3400	1.3500	-2.878%	48	4,127	-30.370%
2026-05-04	1.4900	1.4900	1.3800	1.3900	-4.138%	255	4,080	-32.374%
2026-05-01	1.4000	1.5400	1.3400	1.4500	+8.209%	114	3,961	-35.172%
2026-04-30	1.3700	1.3900	1.3000	1.3400	-2.899%	16	3,961	-29.851%
2026-04-29	1.5100	1.5600	1.3000	1.3800	-31.000%	595	3,951	-31.884%
2026-04-28	1.9800	2.0200	1.9000	2.0000	+1.010%	53	3,511	-53.000%
2026-04-27	2.0000	2.0000	1.9500	1.9800	+2.062%	22	3,471	-52.525%
2026-04-24	1.9000	1.9400	1.8700	1.9400	+8.989%	17	3,466	-51.546%
2026-04-23	1.9500	1.9600	1.7800	1.7800	-12.315%	19	3,451	-47.191%
2026-04-22	2.0500	2.1100	2.0300	2.0300	+0.995%	9	3,438	-53.695%
2026-04-21	2.1100	2.1700	2.0100	2.0100	-5.189%	57	3,428	-53.234%
2026-04-20	2.0700	2.1800	2.0000	2.1200	+0.952%	72	3,428	-55.660%
2026-04-17	2.1400	2.3100	2.0800	2.1000	+8.247%	126	3,624	-55.238%
2026-04-16	2.2700	2.2700	1.9400	1.9400	+0.518%	256	3,618	-51.546%
2026-04-15	1.8500	1.9500	1.7700	1.9300	+14.881%	103	3,525	-51.295%
2026-04-14	1.5700	1.6800	1.5700	1.6800	+14.286%	106	3,516	-44.048%
2026-04-13	1.3700	1.4700	1.3700	1.4700	+13.953%	47	3,442	-36.054%
2026-04-10	1.2900	1.2900	1.2900	1.2900	-6.522%	6	3,441	-27.132%
2026-04-09	1.3000	1.3800	1.2600	1.3800	+3.759%	21	3,437	-31.884%
2026-04-08	1.5000	1.5000	1.3300	1.3300	+0.758%	38	3,427	-29.323%
2026-04-07	1.3900	1.3900	1.3000	1.3200	-3.650%	19	3,419	-28.788%
2026-04-06	1.3500	1.3900	1.3500	1.3700	+5.385%	30	3,404	-31.387%
2026-04-02	1.1500	1.3600	1.1500	1.3000	+6.557%	30	3,400	-27.692%
2026-04-01	1.4200	1.4200	1.2200	1.2200	-6.870%	132	3,400	-22.951%
2026-03-31	1.3000	1.3500	1.2500	1.3100	+6.504%	26	3,283	-28.244%
2026-03-30	1.3000	1.3100	1.2000	1.2300	-1.600%	64	3,270	-23.577%
2026-03-27	1.3200	1.3300	1.2500	1.2500	-10.714%	86	3,256	-24.800%
2026-03-26	1.4200	1.4300	1.3700	1.4000	-6.040%	57	3,246	-32.857%
2026-03-25	1.4900	1.4900	1.4700	1.4900	-2.614%	7	3,195	-36.913%
2026-03-24	1.5300	1.5300	1.5300	1.5300	-4.375%	11	3,192	-38.562%
2026-03-23	1.6500	1.6500	1.6000	1.6000	+1.266%	4	3,191	-41.250%
2026-03-20	1.7100	1.7100	1.5800	1.5800	-7.602%	9	3,191	-40.506%
2026-03-19	1.6800	1.7100	1.6000	1.7100	-1.724%	26	3,183	-45.029%
2026-03-18	1.8700	1.8700	1.7400	1.7400	-0.571%	54	3,162	-45.977%
2026-03-17	1.9200	1.9300	1.6500	1.7500	-6.915%	54	3,143	-46.286%
2026-03-16	1.9300	1.9300	1.8200	1.8800	-1.053%	110	3,129	-50.000%
2026-03-13	2.0300	2.0300	1.9000	1.9000	-1.554%	16	3,037	-50.526%
2026-03-12	1.9600	1.9600	1.9300	1.9300	-7.212%	5	3,030	-51.295%
2026-03-11	2.1100	2.1100	2.0000	2.0800	0.000%	72	3,026	-54.808%
2026-03-10	2.1100	2.1100	2.0800	2.0800	-2.804%	2	3,040	-54.808%
2026-03-09	2.1000	2.1400	2.0500	2.1400	-9.322%	14	3,038	-56.075%
2026-03-06	2.1500	2.3600	2.1500	2.3600	+1.288%	11	3,124	-60.169%
2026-03-05	2.3400	2.3400	2.3300	2.3300	-1.271%	3	3,120	-59.657%
2026-03-04	2.3400	2.3600	2.3400	2.3600	+5.830%	10	3,120	-60.169%
2026-03-03	2.1600	2.3000	2.0700	2.2300	+1.364%	96	3,115	-57.848%
2026-03-02	2.0000	2.2000	2.0000	2.2000	+10.553%	15	3,072	-57.273%
2026-02-27	2.0000	2.0100	1.9300	1.9900	-15.319%	1,188	3,070	-52.764%
2026-02-26	2.4000	2.4000	2.3500	2.3500	-5.242%	6	2,025	-60.000%
2026-02-25	2.3200	2.4800	2.2800	2.4800	+10.222%	45	2,008	-62.097%
2026-02-24	2.1000	2.3900	2.1000	2.2500	+3.687%	63	2,008	-58.222%
2026-02-23	2.1000	2.1700	1.9400	2.1700	-5.240%	138	1,949	-56.682%
2026-02-20	2.3000	2.3000	2.1000	2.2900	-2.966%	145	1,909	-58.952%
2026-02-19	2.3600	2.3600	2.3300	2.3600	-3.279%	24	1,822	-60.169%
2026-02-18	2.4800	2.5000	2.4400	2.4400	-0.408%	25	1,814	-61.475%
2026-02-17	2.4400	2.4500	2.3900	2.4500	-5.039%	5	1,809	-61.633%
2026-02-13	2.5800	2.5800	2.5800	2.5800	+7.950%	1	1,806	-63.566%
2026-02-12	2.7000	2.7000	2.3000	2.3900	-10.487%	107	1,806	-60.669%
2026-02-11	2.6500	2.7400	2.6400	2.6700	-8.247%	32	1,786	-64.794%
2026-02-10	3.0200	3.0700	2.9100	2.9100	-3.000%	30	1,788	-67.698%
2026-02-09	2.7500	3.0000	2.7500	3.0000	+7.143%	12	1,788	-68.667%
2026-02-06	2.7100	2.8700	2.7000	2.8000	+15.226%	230	1,785	-66.429%
2026-02-05	2.7000	2.8400	2.4000	2.4300	-14.737%	492	1,804	-61.317%
2026-02-04	3.1500	3.1500	2.7300	2.8500	-4.040%	509	1,933	-67.018%
2026-02-03	3.3000	3.3000	2.9200	2.9700	-7.188%	426	1,912	-68.350%
2026-02-02	3.3500	3.5500	3.2000	3.2000	-8.571%	173	1,498	-70.625%
2026-01-30	4.2700	4.2700	3.2700	3.5000	-16.667%	427	1,485	-73.143%
2026-01-29	4.3000	4.4500	4.1700	4.2000	-3.890%	70	1,448	-77.619%
2026-01-28	4.7000	4.7000	4.2500	4.3700	-3.532%	40	1,463	-78.490%
2026-01-27	4.6000	4.6300	4.5300	4.5300	-3.617%	33	1,432	-79.249%
2026-01-26	4.6500	4.8000	4.6500	4.7000	-1.053%	9	1,417	-80.000%
2026-01-23	4.8000	4.8600	4.7000	4.7500	-5.000%	15	1,417	-80.211%
2026-01-22	4.9000	5.1000	4.9000	5.0000	+4.167%	51	1,427	-81.200%
2026-01-21	4.7500	4.8000	4.5000	4.8000	0.000%	4	1,407	-80.417%
2026-01-20	4.8000	4.9300	4.8000	4.8000	-4.950%	38	1,407	-80.417%
2026-01-16	5.2500	5.2500	5.0500	5.0500	-3.810%	12	1,427	-81.386%
2026-01-15	5.3700	5.6000	5.2000	5.2500	+1.942%	6	1,427	-82.095%
2026-01-14	5.9300	5.9300	5.1500	5.1500	-6.364%	6	1,425	-81.748%
2026-01-13	6.1500	6.1500	5.0600	5.5000	+2.804%	127	1,428	-82.909%
2026-01-12	5.3600	5.6500	5.1500	5.3500	-3.604%	112	1,352	-82.430%
2026-01-09	5.8500	6.0500	5.5500	5.5500	-0.893%	37	1,245	-83.063%
2026-01-08	5.5500	5.8000	5.3000	5.6000	+0.901%	56	1,244	-83.214%
2026-01-07	5.4500	5.5500	5.4500	5.5500	+0.909%	9	1,190	-83.063%
2026-01-06	6.1500	6.1500	5.1000	5.5000	-15.385%	26	1,191	-82.909%
2026-01-05	5.7500	6.7500	5.7500	6.5000	+19.266%	15	1,190	-85.538%
2026-01-02	5.0900	5.5000	5.0600	5.4500	+9.000%	57	1,190	-82.752%
2025-12-31	5.3500	5.3500	5.0000	5.0000	-6.542%	20	1,247	-81.200%
2025-12-30	5.3500	5.3500	5.3500	5.3500	-4.464%	30	1,247	-82.430%
2025-12-29	5.5000	5.6000	5.4300	5.6000	-1.754%	62	1,217	-83.214%
2025-12-26	5.8500	5.8500	5.7000	5.7000	-0.870%	83	1,209	-83.509%
2025-12-24	5.7000	5.7500	5.7000	5.7500	+0.877%	5	1,147	-83.652%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-2.564%	50	1,147	-83.509%
2025-12-22	6.0000	6.0400	5.8500	5.8500	-2.824%	109	1,097	-83.932%
2025-12-19	5.8500	6.0200	5.8500	6.0200	+7.308%	37	1,090	-84.385%
2025-12-18	5.5500	5.6500	5.5500	5.6100	+1.081%	44	1,063	-83.244%
2025-12-17	5.7500	5.7800	5.5500	5.5500	-5.128%	60	1,023	-83.063%
2025-12-16	5.8600	5.9000	5.8500	5.8500	+0.862%	8	968	-83.932%
2025-12-15	6.0000	6.0000	5.8000	5.8000	-7.937%	31	961	-83.793%
2025-12-12	6.3000	6.4400	6.0100	6.3000	-1.716%	64	931	-85.079%
2025-12-11	6.4400	6.4400	6.2000	6.4100	-1.385%	70	928	-85.335%
2025-12-10	6.5700	6.6200	6.4800	6.5000	+2.362%	80	978	-85.538%
2025-12-09	6.8000	6.8000	6.3500	6.3500	-8.633%	8	985	-85.197%
2025-12-08	7.1000	7.1000	6.7000	6.9500	-4.138%	28	983	-86.475%
2025-12-05	6.9000	7.6000	6.7900	7.2500	-10.494%	122	974	-87.034%
2025-12-04	8.0500	8.1000	7.8800	8.1000	+1.250%	56	901	-88.395%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-1.599%	1	915	-88.250%
2025-12-02	7.9600	8.3100	7.9300	8.1300	+5.859%	135	914	-88.438%
2025-12-01	7.6800	7.6800	7.6800	7.6800	-5.185%	5	791	-87.760%
2025-11-28	7.8500	8.1000	7.8500	8.1000	+8.000%	42	791	-88.395%
2025-11-26	7.6000	8.0000	7.4500	7.5000	+0.671%	43	722	-87.467%
2025-11-25	7.0000	7.4500	7.0000	7.4500	+4.930%	72	722	-87.383%
2025-11-24	7.0000	7.1500	7.0000	7.1000	+13.782%	11	671	-86.761%
2025-11-21	6.0000	6.3000	5.9000	6.2400	-2.500%	74	665	-84.936%
2025-11-20	7.5000	7.6000	6.2100	6.4000	-5.185%	77	599	-85.313%
2025-11-19	6.7500	6.7500	6.5000	6.7500	-4.795%	327	543	-86.074%
2025-11-18	6.8400	7.1000	6.6500	7.0900	-0.141%	50	220	-86.742%
2025-11-17	7.1800	7.1800	7.0000	7.1000	-5.960%	54	211	-86.761%
2025-11-14	7.2500	8.2500	6.8000	7.5500	-7.134%	63	166	-87.550%
2025-11-13	7.8600	8.3200	7.7200	8.1300	-12.108%	51	131	-88.438%
2025-11-12	8.9100	10.0000	8.9100	9.2500	+7.309%	14	93	-89.838%
2025-11-10	7.1000	8.6200	7.1000	8.6200	+18.082%	60	83	-89.095%
2025-11-07	6.6500	7.3000	6.3500	7.3000	+5.797%	10	117	-87.123%
2025-11-06	7.5000	7.5000	6.9000	6.9000	-19.298%	75	114	-86.377%
2025-11-05	8.3600	8.5500	8.1900	8.5500	+2.151%	10	58	-89.006%
2025-11-04	8.3500	8.3700	8.3500	8.3700	-1.529%	20	55	-88.769%
2025-11-03	8.2000	8.6500	8.1900	8.5000	+9.961%	37	24	-88.941%
2025-10-31	8.0400	8.0400	6.8500	7.7300	-2.152%	4	24	-87.840%
2025-10-30	8.1500	8.3000	7.9000	7.9000	-11.236%	11	23	-88.101%
2025-10-29	9.1000	9.1000	8.4000	8.9000	0.000%	21	0	-89.438%

.dark-mode .JQM2hy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQM2hy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C47SOFI Jan 21 2028 47.00 Call (SOFI280121C00047000)option OPRA

SOFI20280121C47
SOFI Jan 21 2028 47.00 Call (SOFI280121C00047000)
option OPRA