Dark

SOFI20280121C5
SOFI Jan 21 2028 5.00 Call (SOFI280121C00005000)
option OPRA

EOD

Sep 10, 2026

12.80-10.175%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.8000	12.8000	12.8000	12.8000	-10.175%	1	978	0.000%
2026-09-03	14.2000	14.2500	14.2000	14.2500	+11.765%	2	978	-10.175%
2026-09-01	12.7500	12.7500	12.7500	12.7500	-4.135%	1	980	+0.392%
2026-08-31	13.3000	13.3000	13.3000	13.3000	-3.273%	1	979	-3.759%
2026-08-28	14.0000	14.0000	13.7500	13.7500	-2.274%	11	979	-6.909%
2026-08-27	14.0700	14.0700	14.0700	14.0700	-3.630%	50	979	-9.026%
2026-08-26	14.7300	14.7300	14.6000	14.6000	+1.742%	3	934	-12.329%
2026-08-25	13.9000	14.4500	13.8500	14.3500	+0.350%	16	936	-10.801%
2026-08-24	14.1000	14.3000	14.1000	14.3000	-1.786%	14	934	-10.490%
2026-08-21	14.5000	14.5600	14.4500	14.5600	+8.657%	9	932	-12.088%
2026-08-20	13.9000	13.9000	13.3500	13.4000	-8.219%	11	934	-4.478%
2026-08-19	13.6500	14.6500	13.6500	14.6000	+9.774%	7	931	-12.329%
2026-08-18	13.7500	13.7500	13.2000	13.3000	-5.000%	179	931	-3.759%
2026-08-17	13.9500	14.1000	13.7500	14.0000	+1.083%	53	952	-8.571%
2026-08-14	14.0000	14.0300	13.8000	13.8500	0.000%	17	959	-7.581%
2026-08-13	13.8000	13.9000	13.5000	13.8500	+1.465%	134	960	-7.581%
2026-08-12	13.4000	13.6500	13.3500	13.6500	+0.220%	10	1,042	-6.227%
2026-08-11	13.7500	13.9500	13.4000	13.6200	-0.801%	175	1,039	-6.021%
2026-08-10	13.8500	13.9000	13.5500	13.7300	-0.435%	149	1,041	-6.773%
2026-08-07	13.9000	14.0500	13.7500	13.7900	-0.072%	24	1,070	-7.179%
2026-08-06	13.9000	14.0500	13.7500	13.8000	-1.288%	18	1,073	-7.246%
2026-08-05	14.2500	14.4000	13.9000	13.9800	-1.895%	53	1,078	-8.441%
2026-08-04	13.9300	14.2500	13.8000	14.2500	+4.015%	213	1,077	-10.175%
2026-08-03	12.5700	13.7000	12.5000	13.7000	+13.693%	51	1,097	-6.569%
2026-07-31	12.0000	12.0500	12.0000	12.0500	+0.417%	2	1,057	+6.224%
2026-07-30	11.1300	12.0000	11.1300	12.0000	+9.589%	23	1,058	+6.667%
2026-07-29	11.3500	11.4000	10.9000	10.9500	-11.694%	14	1,075	+16.895%
2026-07-28	12.4100	12.5000	12.2500	12.4000	-3.125%	13	1,071	+3.226%
2026-07-27	12.8000	12.8500	12.7500	12.8000	+2.811%	8	1,071	0.000%
2026-07-23	12.4500	12.4500	12.4000	12.4500	-4.598%	4	1,071	+2.811%
2026-07-22	13.0500	13.0500	13.0500	13.0500	+0.385%	2	1,070	-1.916%
2026-07-21	13.0000	13.0000	13.0000	13.0000	+1.246%	1	1,069	-1.538%
2026-07-20	12.9700	13.1000	12.7500	12.8400	-1.231%	48	1,069	-0.312%
2026-07-17	12.3600	13.0000	12.3600	13.0000	+1.562%	8	1,062	-1.538%
2026-07-16	13.2500	13.2500	12.0500	12.8000	-4.120%	27	1,059	0.000%
2026-07-15	14.2000	14.2000	13.3000	13.3500	-7.292%	12	1,068	-4.120%
2026-07-14	14.4500	14.6000	14.3000	14.4000	+3.971%	28	1,071	-11.111%
2026-07-13	14.2700	14.3500	13.7500	13.8500	-5.137%	11	1,071	-7.581%
2026-07-10	15.2400	15.5500	14.6000	14.6000	+3.546%	13	1,073	-12.329%
2026-07-09	14.3500	14.3500	14.1000	14.1000	+9.302%	10	1,079	-9.220%
2026-07-08	12.9000	12.9000	12.9000	12.9000	+2.789%	5	1,077	-0.775%
2026-07-07	13.8000	13.8000	12.5500	12.5500	-17.162%	7	1,072	+1.992%
2026-07-06	14.8500	15.1500	14.5500	15.1500	+8.993%	18	1,070	-15.512%
2026-07-02	14.7400	15.0000	13.8500	13.9000	-3.539%	14	1,072	-7.914%
2026-07-01	14.1700	14.4100	14.1700	14.4100	+4.420%	13	1,072	-11.173%
2026-06-30	13.8000	13.9500	13.8000	13.8000	+0.583%	28	1,073	-7.246%
2026-06-26	13.2000	13.7200	13.2000	13.7200	+4.733%	32	1,074	-6.706%
2026-06-25	12.8500	13.3100	12.8500	13.1000	-6.762%	38	1,091	-2.290%
2026-06-24	13.2000	14.0500	13.2000	14.0500	+8.077%	5	1,090	-8.897%
2026-06-23	13.3000	13.5000	12.9000	13.0000	-0.763%	44	1,093	-1.538%
2026-06-22	13.5600	13.5600	12.9500	13.1000	-3.321%	31	1,106	-2.290%
2026-06-18	13.2000	13.7000	13.2000	13.5500	-2.166%	28	1,125	-5.535%
2026-06-17	13.9500	14.4500	13.8500	13.8500	+0.727%	23	1,125	-7.581%
2026-06-16	13.8000	13.8000	13.7500	13.7500	+7.422%	3	1,125	-6.909%
2026-06-15	13.4000	13.4000	12.3000	12.8000	+3.226%	29	1,126	0.000%
2026-06-12	12.4000	12.4000	12.4000	12.4000	+1.224%	1	1,126	+3.226%
2026-06-11	11.9500	12.2500	11.9500	12.2500	+2.083%	3	1,126	+4.490%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-2.439%	2	1,126	+6.667%
2026-06-09	12.3500	12.9000	11.8300	12.3000	-1.205%	60	1,126	+4.065%
2026-06-08	12.2500	12.4500	12.1500	12.4500	+6.592%	111	1,075	+2.811%
2026-06-05	12.2500	12.2500	11.6800	11.6800	-10.085%	13	974	+9.589%
2026-06-04	12.7000	13.0500	12.7000	12.9900	+3.920%	17	962	-1.463%
2026-06-03	12.6000	12.7000	12.3500	12.5000	-7.407%	34	958	+2.400%
2026-06-02	13.6000	13.6000	13.5000	13.5000	-6.185%	3	961	-5.185%
2026-06-01	13.5000	14.4000	13.4700	14.3900	+3.154%	13	958	-11.049%
2026-05-29	14.0000	14.3500	13.8200	13.9500	+8.140%	26	957	-8.244%
2026-05-28	11.8500	12.9000	11.8500	12.9000	+7.500%	21	953	-0.775%
2026-05-27	12.0000	12.5000	11.3500	12.0000	+1.266%	17	951	+6.667%
2026-05-26	12.1500	12.1500	11.8500	11.8500	+2.597%	19	947	+8.017%
2026-05-22	11.8500	11.8500	11.5500	11.5500	+0.435%	3	944	+10.823%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+1.232%	1	942	+11.304%
2026-05-20	11.0800	11.6500	11.0800	11.3600	+3.273%	24	942	+12.676%
2026-05-19	11.2500	11.2500	11.0000	11.0000	-2.741%	3	933	+16.364%
2026-05-18	11.4000	12.0000	11.0000	11.3100	-1.652%	22	933	+13.174%
2026-05-15	11.3900	11.7500	11.3900	11.5000	-1.709%	8	933	+11.304%
2026-05-14	11.0700	11.8500	11.0700	11.7000	+3.540%	54	928	+9.402%
2026-05-13	11.4600	11.4600	11.1500	11.3000	-3.004%	22	881	+13.274%
2026-05-12	12.0000	12.1500	11.5000	11.6500	-1.605%	42	881	+9.871%
2026-05-11	11.7000	11.8800	11.7000	11.8400	+1.893%	20	881	+8.108%
2026-05-08	11.7500	11.7500	11.4900	11.6200	-1.106%	8	816	+10.155%
2026-05-07	12.2500	12.2500	11.6000	11.7500	-1.591%	56	810	+8.936%
2026-05-06	12.1500	12.1500	11.8800	11.9400	-2.051%	65	758	+7.203%
2026-05-05	12.1900	12.1900	12.1900	12.1900	-0.082%	2	755	+5.004%
2026-05-04	12.0500	12.2000	12.0500	12.2000	-2.087%	3	753	+4.918%
2026-05-01	12.1300	12.6400	12.1300	12.4600	+4.007%	38	718	+2.729%
2026-04-30	11.9800	12.5000	11.9800	11.9800	+4.355%	17	718	+6.845%
2026-04-29	12.8000	12.8000	11.4500	11.4800	-20.828%	53	708	+11.498%
2026-04-28	14.3000	14.5000	14.3000	14.5000	+0.694%	4	667	-11.724%
2026-04-24	14.4500	14.4500	14.2600	14.4000	-0.690%	20	668	-11.111%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-3.654%	4	658	-11.724%
2026-04-21	15.0500	15.0500	15.0500	15.0500	+2.590%	1	654	-14.950%
2026-04-20	15.4500	16.4000	14.6700	14.6700	-7.736%	7	654	-12.747%
2026-04-17	15.6700	15.9000	15.6700	15.9000	+6.000%	11	651	-19.497%
2026-04-16	15.0000	15.0000	15.0000	15.0000	+5.263%	1	650	-14.667%
2026-04-15	14.2500	14.2500	14.2500	14.2500	+3.261%	2	651	-10.175%
2026-04-14	13.1500	13.8000	13.1500	13.8000	+14.809%	6	649	-7.246%
2026-04-13	12.0200	12.0200	12.0200	12.0200	-1.878%	1	645	+6.489%
2026-04-10	12.2500	12.2500	12.2500	12.2500	-0.082%	2	646	+4.490%
2026-04-09	12.2000	12.2700	11.9800	12.2600	+7.356%	15	646	+4.405%
2026-04-08	13.6700	13.6700	11.4200	11.4200	-10.781%	5	635	+12.084%
2026-04-07	12.2000	12.8000	12.2000	12.8000	-2.513%	2	633	0.000%
2026-04-06	13.1300	13.1300	13.1300	13.1300	+15.175%	2	633	-2.513%
2026-04-02	11.1000	11.4000	11.1000	11.4000	-5.000%	5	630	+12.281%
2026-04-01	11.9500	12.0000	11.8500	12.0000	+6.667%	30	630	+6.667%
2026-03-30	11.7500	11.7500	11.2500	11.2500	-1.055%	8	626	+13.778%
2026-03-27	11.5400	11.5400	11.3300	11.3700	-5.408%	22	623	+12.577%
2026-03-26	12.4000	12.5000	12.0200	12.0200	-5.354%	10	630	+6.489%
2026-03-25	13.1500	13.2000	12.5500	12.7000	-1.167%	280	635	+0.787%
2026-03-24	12.6000	12.8500	12.6000	12.8500	-2.652%	54	585	-0.389%
2026-03-23	13.0000	13.2000	12.9000	13.2000	+3.937%	38	635	-3.030%
2026-03-20	12.9000	13.0000	12.7000	12.7000	-4.869%	9	619	+0.787%
2026-03-19	12.8300	13.3500	12.7500	13.3500	-0.373%	62	612	-4.120%
2026-03-18	13.4500	13.4500	13.3900	13.4000	-4.830%	3	585	-4.478%
2026-03-17	13.7500	14.0800	13.7500	14.0800	+6.024%	5	584	-9.091%
2026-03-16	14.0000	14.0500	13.2800	13.2800	-5.143%	75	579	-3.614%
2026-03-13	14.2200	14.2200	13.6900	14.0000	+1.083%	5	583	-8.571%
2026-03-12	13.9300	13.9300	13.8500	13.8500	-2.807%	2	583	-7.581%
2026-03-11	14.2000	14.2500	14.2000	14.2500	-2.730%	8	584	-10.175%
2026-03-10	14.6500	14.6500	14.6500	14.6500	-1.347%	1	582	-12.628%
2026-03-09	14.1000	14.8500	13.8500	14.8500	0.000%	31	581	-13.805%
2026-03-06	14.6500	14.9000	14.5500	14.8500	-0.802%	426	578	-13.805%
2026-03-05	15.0000	15.7500	14.9200	14.9700	-0.992%	6	468	-14.496%
2026-03-04	15.0000	15.1200	14.9500	15.1200	+1.137%	18	464	-15.344%
2026-03-03	14.6000	15.0000	13.7000	14.9500	+5.654%	949	459	-14.381%
2026-03-02	13.9000	14.2000	13.8000	14.1500	+3.663%	47	134	-9.541%
2026-02-27	13.8000	13.9500	13.3000	13.6500	-10.315%	21	122	-6.227%
2026-02-26	15.2000	15.6000	14.9000	15.2200	+0.132%	324	0	-15.900%
2026-02-25	15.2000	15.2000	15.2000	15.2000	0.000%	26	0	-15.789%

.dark-mode .pLqVKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLqVKy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C5SOFI Jan 21 2028 5.00 Call (SOFI280121C00005000)option OPRA

SOFI20280121C5
SOFI Jan 21 2028 5.00 Call (SOFI280121C00005000)
option OPRA