Dark

SOFI20280616C10
SOFI Jun 16 2028 10.00 Call (SOFI280616C00010000)
option OPRA

EOD

Sep 10, 2026

9.52-0.418%(-0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.2000	9.5200	9.2000	9.5200	-0.418%	8	9,022	0.000%
2026-09-09	10.2000	10.2000	9.4000	9.5600	-7.184%	38	9,024	-0.418%
2026-09-08	10.3000	10.3000	10.3000	10.3000	0.000%	4	9,018	-7.573%
2026-09-04	10.1000	10.3000	10.1000	10.3000	-0.962%	84	9,008	-7.573%
2026-09-03	10.7000	10.7000	10.2900	10.4000	+4.313%	9	9,008	-8.462%
2026-09-02	9.6000	9.9700	9.6000	9.9700	+6.631%	36	9,009	-4.514%
2026-09-01	9.6900	9.7000	9.3300	9.3500	-7.426%	17	8,984	+1.818%
2026-08-31	10.0000	10.1000	9.9000	10.1000	-1.463%	19	8,969	-5.743%
2026-08-28	11.0200	11.0200	10.2500	10.2500	-7.658%	5	8,968	-7.122%
2026-08-27	11.0500	11.2700	11.0500	11.1000	+1.370%	35	8,971	-14.234%
2026-08-26	10.9500	10.9500	10.7000	10.9500	-1.351%	13	8,988	-13.059%
2026-08-25	10.8900	11.1000	10.8900	11.1000	+4.717%	7	8,980	-14.234%
2026-08-24	10.7500	10.7500	10.6000	10.6000	-3.636%	15	8,980	-10.189%
2026-08-21	10.2400	11.0800	10.2400	11.0000	+9.890%	125	8,975	-13.455%
2026-08-20	10.0400	10.0500	9.9500	10.0100	-5.118%	425	8,983	-4.895%
2026-08-19	10.2000	10.7000	10.2000	10.5500	+3.839%	119	9,033	-9.763%
2026-08-18	10.1900	10.2000	10.0700	10.1600	-2.308%	77	9,147	-6.299%
2026-08-17	10.9000	10.9000	10.4000	10.4000	-1.887%	32	9,148	-8.462%
2026-08-14	10.6000	10.6000	10.6000	10.6000	+3.415%	1	9,147	-10.189%
2026-08-13	10.4400	10.4400	10.2500	10.2500	+0.787%	8	9,147	-7.122%
2026-08-12	10.0000	10.5500	10.0000	10.1700	-0.294%	20	9,155	-6.391%
2026-08-11	10.6000	10.6000	10.2000	10.2000	-2.857%	30	9,161	-6.667%
2026-08-10	10.6200	10.6200	10.2500	10.5000	-0.190%	43	9,172	-9.333%
2026-08-07	10.4000	10.5200	10.4000	10.5200	-0.190%	10	9,194	-9.506%
2026-08-06	10.4500	10.6700	10.4000	10.5400	-1.126%	56	9,204	-9.677%
2026-08-05	11.1300	11.1300	10.6600	10.6600	-3.091%	16	9,248	-10.694%
2026-08-04	10.7500	11.0000	10.5000	11.0000	+5.769%	73	9,255	-13.455%
2026-08-03	9.1200	10.5300	9.1200	10.4000	+15.813%	50	9,299	-8.462%
2026-07-31	9.0500	9.0500	8.6000	8.9800	-1.319%	73	9,307	+6.013%
2026-07-30	8.3000	9.1000	8.3000	9.1000	+12.346%	158	9,324	+4.615%
2026-07-29	8.4000	8.6000	7.7900	8.1000	-13.646%	354	9,373	+17.531%
2026-07-28	9.0000	9.4200	8.8000	9.3800	-4.090%	42	9,169	+1.493%
2026-07-27	10.0000	10.0000	9.5500	9.7800	+5.730%	12	9,139	-2.658%
2026-07-24	9.3000	9.4200	9.2000	9.2500	-2.013%	25	9,145	+2.919%
2026-07-23	9.5100	9.6500	9.2900	9.4400	-2.680%	47	9,142	+0.847%
2026-07-22	10.0000	10.0000	9.7000	9.7000	-3.960%	17	9,161	-1.856%
2026-07-21	10.0000	10.1500	9.9000	10.1000	+3.061%	18	9,172	-5.743%
2026-07-20	9.9500	10.2500	9.8000	9.8000	-2.488%	72	9,171	-2.857%
2026-07-17	9.6500	10.1800	9.2800	10.0500	-0.199%	84	9,224	-5.274%
2026-07-16	10.1000	10.5000	10.0300	10.0700	-5.888%	96	9,217	-5.462%
2026-07-15	11.0000	11.0000	10.5000	10.7000	-4.550%	30	9,177	-11.028%
2026-07-14	11.1400	11.3000	11.1400	11.2100	+0.991%	24	9,187	-15.076%
2026-07-13	11.6500	11.6500	10.8000	11.1000	-2.632%	280	9,177	-14.234%
2026-07-10	11.6000	12.3000	11.3500	11.4000	+4.587%	60	9,182	-16.491%
2026-07-09	11.0000	11.0000	10.9000	10.9000	+5.314%	6	9,194	-12.661%
2026-07-08	10.2500	10.3500	9.9800	10.3500	-1.429%	46	9,194	-8.019%
2026-07-07	11.3500	11.3500	10.4900	10.5000	-9.871%	152	9,168	-9.333%
2026-07-06	11.2500	11.6900	11.2000	11.6500	+7.870%	184	9,274	-18.283%
2026-07-02	11.7000	11.8500	10.6000	10.8000	-4.340%	87	9,152	-11.852%
2026-07-01	10.9500	11.4000	10.9000	11.2900	+4.344%	88	9,152	-15.678%
2026-06-30	10.7200	11.1500	10.7200	10.8200	-0.276%	33	9,166	-12.015%
2026-06-29	10.8500	10.9500	10.6000	10.8500	-0.913%	22	9,168	-12.258%
2026-06-26	9.8500	10.9500	9.8500	10.9500	+6.311%	81	9,169	-13.059%
2026-06-25	10.3000	10.4200	10.0000	10.3000	0.000%	58	9,169	-7.573%
2026-06-24	10.1500	11.2300	10.1500	10.3000	+1.678%	90	9,136	-7.573%
2026-06-23	9.8500	10.7500	9.8500	10.1300	+0.396%	53	9,139	-6.022%
2026-06-22	10.5800	10.6000	10.0000	10.0900	-5.613%	28	9,147	-5.649%
2026-06-18	10.3000	10.9400	10.3000	10.6900	+1.810%	223	9,211	-10.945%
2026-06-17	11.0000	11.4500	10.4400	10.5000	-1.869%	327	9,211	-9.333%
2026-06-16	10.2500	10.8500	9.9000	10.7000	+5.836%	506	9,211	-11.028%
2026-06-15	10.2000	10.3500	9.9000	10.1100	+5.864%	133	9,424	-5.836%
2026-06-12	9.6700	9.7500	9.4000	9.5500	-1.036%	442	9,424	-0.314%
2026-06-11	9.2000	9.6500	8.9500	9.6500	+6.630%	152	9,424	-1.347%
2026-06-10	9.3300	9.5500	9.0000	9.0500	-5.335%	62	9,335	+5.193%
2026-06-09	9.8100	9.9000	8.8000	9.5600	+0.632%	286	9,293	-0.418%
2026-06-08	9.0800	9.7000	9.0800	9.5000	+2.151%	143	9,363	+0.211%
2026-06-05	9.8000	9.8000	8.8900	9.3000	-7.921%	627	9,390	+2.366%
2026-06-04	9.6500	10.2500	9.6500	10.1000	+4.124%	52	8,978	-5.743%
2026-06-03	10.4000	10.4000	9.5500	9.7000	-8.404%	351	8,956	-1.856%
2026-06-02	11.0000	11.0000	10.4500	10.5900	-6.696%	167	8,813	-10.104%
2026-06-01	11.0000	11.5500	10.5000	11.3500	+3.182%	234	8,709	-16.123%
2026-05-29	11.0000	11.3800	10.6500	11.0000	+10.887%	216	8,657	-13.455%
2026-05-28	9.2000	9.9500	8.9400	9.9200	+7.243%	304	8,612	-4.032%
2026-05-27	9.2000	9.6000	9.1800	9.2500	+2.210%	645	8,530	+2.919%
2026-05-26	9.3500	9.6000	8.9100	9.0500	+4.624%	926	8,033	+5.193%
2026-05-22	8.7000	9.0000	8.4500	8.6500	-0.575%	780	7,331	+10.058%
2026-05-21	8.7000	8.8500	8.4500	8.7000	-0.571%	99	7,161	+9.425%
2026-05-20	28.2100	28.2100	8.3500	8.7500	+4.167%	130	7,161	+8.800%
2026-05-19	8.5500	8.6000	8.1000	8.4000	-3.448%	201	7,089	+13.333%
2026-05-18	8.6000	9.2500	8.5000	8.7000	0.000%	145	7,089	+9.425%
2026-05-15	8.9000	8.9700	8.5000	8.7000	-3.867%	493	7,089	+9.425%
2026-05-14	8.6000	9.1000	8.4000	9.0500	+7.738%	182	6,868	+5.193%
2026-05-13	8.9000	8.9000	8.2500	8.4000	-7.182%	784	6,830	+13.333%
2026-05-12	9.2000	9.2000	8.5000	9.0500	-1.416%	103	6,830	+5.193%
2026-05-11	8.8500	9.3000	8.8500	9.1800	+4.318%	172	6,830	+3.704%
2026-05-08	9.1500	9.1500	8.6500	8.8000	-2.222%	499	5,983	+8.182%
2026-05-07	9.2900	9.4000	8.9000	9.0000	-2.386%	230	5,586	+5.778%
2026-05-06	9.2500	9.3500	9.0000	9.2200	+1.878%	112	5,398	+3.254%
2026-05-05	9.1200	9.3000	9.0000	9.0500	-2.373%	113	5,432	+5.193%
2026-05-04	9.5000	9.6500	9.1000	9.2700	-2.421%	370	5,391	+2.697%
2026-05-01	9.2000	9.7600	9.0500	9.5000	+3.261%	414	4,750	+0.211%
2026-04-30	9.0000	9.3500	8.7500	9.2000	+4.784%	599	4,750	+3.478%
2026-04-29	10.3500	10.3500	8.7000	8.7800	-21.817%	1,376	4,519	+8.428%
2026-04-28	11.3000	11.6000	11.2000	11.2300	-2.348%	165	4,121	-15.227%
2026-04-27	11.7500	12.0000	11.5000	11.5000	+1.680%	30	3,965	-17.217%
2026-04-24	11.2000	11.5000	11.1000	11.3100	+0.533%	73	3,979	-15.827%
2026-04-23	11.5000	11.6000	10.9000	11.2500	-4.661%	584	3,999	-15.378%
2026-04-22	12.0500	12.0500	11.7600	11.8000	-0.422%	184	3,800	-19.322%
2026-04-21	12.4000	12.4000	11.6000	11.8500	-2.066%	75	3,932	-19.662%
2026-04-20	12.0500	12.2500	11.9000	12.1000	-0.412%	158	3,932	-21.322%
2026-04-17	12.5000	12.8000	12.1000	12.1500	+2.532%	211	3,936	-21.646%
2026-04-16	12.1000	12.2500	11.6800	11.8500	+1.892%	86	3,901	-19.662%
2026-04-15	11.2500	11.7700	11.1500	11.6300	+8.692%	79	3,870	-18.143%
2026-04-14	10.3500	11.0000	10.3500	10.7000	+6.680%	86	3,839	-11.028%
2026-04-13	9.2500	10.0600	9.2000	10.0300	+6.702%	191	3,836	-5.085%
2026-04-10	9.4500	9.7000	9.3000	9.4000	+0.535%	74	3,776	+1.277%
2026-04-09	9.5000	9.5000	9.0000	9.3500	-1.058%	23	3,791	+1.818%
2026-04-08	10.5100	10.5500	9.4500	9.4500	+1.070%	214	3,788	+0.741%
2026-04-07	9.4000	9.4500	9.2500	9.3500	-1.579%	22	3,673	+1.818%
2026-04-06	9.2500	9.9000	9.2500	9.5000	+4.396%	102	3,663	+0.211%
2026-04-02	8.6300	9.2400	8.4600	9.1000	+1.111%	51	3,556	+4.615%
2026-04-01	9.3100	9.3100	8.8000	9.0000	-2.174%	79	3,556	+5.778%
2026-03-31	8.8000	9.4500	8.8000	9.2000	+7.602%	302	3,519	+3.478%
2026-03-30	8.9600	9.0000	8.4500	8.5500	-2.286%	90	3,348	+11.345%
2026-03-27	9.1000	9.1500	8.6300	8.7500	-5.609%	337	3,333	+8.800%
2026-03-26	9.3500	9.7000	9.1500	9.2700	-4.923%	100	3,013	+2.697%
2026-03-25	10.3900	10.3900	9.7500	9.7500	-3.465%	59	2,940	-2.359%
2026-03-24	10.0000	10.2300	9.8000	10.1000	-1.463%	77	2,893	-5.743%
2026-03-23	10.1500	10.7300	10.0300	10.2500	+2.500%	226	2,897	-7.122%
2026-03-20	10.0000	10.5700	10.0000	10.0000	-6.103%	152	2,723	-4.800%
2026-03-19	10.0000	10.6500	10.0000	10.6500	+0.948%	105	2,580	-10.610%
2026-03-18	11.0000	11.4500	10.5500	10.5500	+1.932%	531	2,578	-9.763%
2026-03-17	11.0000	11.1800	9.7500	10.3500	-4.871%	177	2,216	-8.019%
2026-03-16	11.1700	11.2000	10.8600	10.8800	-0.457%	34	2,105	-12.500%
2026-03-13	11.0000	11.2500	10.7800	10.9300	-0.274%	24	2,093	-12.900%
2026-03-12	11.6300	11.6500	10.8800	10.9600	-2.578%	126	2,071	-13.139%
2026-03-11	11.7500	11.7500	11.1900	11.2500	-2.513%	42	2,007	-15.378%
2026-03-10	11.6500	11.9200	11.5000	11.5400	-2.203%	43	1,987	-17.504%
2026-03-09	11.0000	11.8000	11.0000	11.8000	-5.221%	36	1,955	-19.322%
2026-03-06	11.5000	12.5000	11.5000	12.4500	+2.469%	32	1,932	-23.534%
2026-03-05	12.0000	12.2500	11.8100	12.1500	+1.250%	125	1,923	-21.646%
2026-03-04	12.4500	12.4500	11.8000	12.0000	+2.128%	30	2,013	-20.667%
2026-03-03	11.1500	11.9000	11.0100	11.7500	+3.524%	48	2,001	-18.979%
2026-03-02	10.3700	11.4000	10.3700	11.3500	+4.608%	288	1,965	-16.123%
2026-02-27	11.3500	11.3500	10.5500	10.8500	-10.331%	231	1,892	-12.258%
2026-02-26	12.6000	12.6000	12.0000	12.1000	+0.415%	17	1,728	-21.322%
2026-02-25	12.2500	12.5500	12.0500	12.0500	+4.329%	288	1,574	-20.996%
2026-02-24	11.1500	11.7500	11.1500	11.5500	+2.667%	208	1,574	-17.576%
2026-02-23	11.7500	11.7500	10.8000	11.2500	-4.661%	82	1,406	-15.378%
2026-02-20	11.9000	12.0000	11.6800	11.8000	-1.667%	56	1,329	-19.322%
2026-02-19	12.0100	12.2500	11.8300	12.0000	-5.138%	80	1,284	-20.667%
2026-02-18	12.1000	12.7600	12.1000	12.6500	+4.545%	344	1,241	-24.743%
2026-02-17	12.4500	12.6000	12.0000	12.1000	-2.024%	27	900	-21.322%
2026-02-13	12.4500	12.9500	12.2100	12.3500	+2.066%	1,006	303	-22.915%
2026-02-12	13.7300	13.7300	11.7500	12.1000	-9.159%	132	303	-21.322%
2026-02-11	13.8400	13.9000	13.0000	13.3200	-4.857%	48	196	-28.529%
2026-02-10	14.0000	14.5000	13.8100	14.0000	0.000%	65	148	-32.000%
2026-02-09	13.7000	14.5000	13.7000	14.0000	+3.321%	38	88	-32.000%
2026-02-06	13.4100	13.8700	13.3300	13.5500	0.000%	57	0	-29.742%

.dark-mode .ZNs202{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNs202{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C10SOFI Jun 16 2028 10.00 Call (SOFI280616C00010000)option OPRA

SOFI20280616C10
SOFI Jun 16 2028 10.00 Call (SOFI280616C00010000)
option OPRA