Dark

SOFI20280616C18
SOFI Jun 16 2028 18.00 Call (SOFI280616C00018000)
option OPRA

EOD

Jul 9, 2026

7.56+6.629%(+0.47)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.5000	7.6000	6.9000	7.5600	+6.629%	437	9,731	0.000%
2026-07-08	6.7900	7.1000	6.6000	7.0900	+0.283%	518	9,719	+6.629%
2026-07-07	7.6000	7.6400	6.9900	7.0700	-7.943%	332	9,825	+6.931%
2026-07-06	7.6000	8.1500	7.6000	7.6800	+5.205%	451	9,761	-1.563%
2026-07-02	7.9000	8.0500	7.0500	7.3000	-4.199%	424	10,031	+3.562%
2026-07-01	7.3000	7.9000	7.3000	7.6200	+5.103%	197	10,031	-0.787%
2026-06-30	7.4500	7.4500	7.1300	7.2500	-2.815%	136	10,121	+4.276%
2026-06-29	7.4500	7.5200	7.1500	7.4600	+3.611%	269	10,071	+1.340%
2026-06-26	6.7000	7.3000	6.7000	7.2000	+5.882%	399	10,027	+5.000%
2026-06-25	6.7700	7.0000	6.6500	6.8000	-1.734%	261	9,773	+11.176%
2026-06-24	6.8500	7.6000	6.8000	6.9200	+1.022%	403	9,723	+9.249%
2026-06-23	6.5300	7.1500	6.5300	6.8500	+1.032%	214	9,759	+10.365%
2026-06-22	7.1500	7.3500	6.7800	6.7800	-7.755%	188	9,707	+11.504%
2026-06-18	6.9500	7.3800	6.9000	7.3500	+5.150%	306	10,438	+2.857%
2026-06-17	7.2500	7.9000	6.9900	6.9900	-2.917%	1,644	10,438	+8.155%
2026-06-16	6.8500	7.4000	6.6500	7.2000	+6.352%	103	10,438	+5.000%
2026-06-15	6.8500	7.0000	6.6700	6.7700	+4.961%	315	10,369	+11.669%
2026-06-12	6.2200	6.4900	6.1500	6.4500	-0.463%	54	10,369	+17.209%
2026-06-11	6.0000	6.4800	5.8500	6.4800	+8.908%	366	10,369	+16.667%
2026-06-10	6.3500	6.6500	5.9500	5.9500	-7.031%	301	10,241	+27.059%
2026-06-09	6.3300	6.9000	5.8000	6.4000	+1.426%	286	10,141	+18.125%
2026-06-08	6.1500	6.6000	6.1000	6.3100	+3.443%	272	10,216	+19.810%
2026-06-05	6.6000	6.7000	5.8000	6.1000	-10.819%	661	10,232	+23.934%
2026-06-04	6.5500	6.9000	6.5500	6.8400	+6.875%	149	9,801	+10.526%
2026-06-03	6.9000	7.1000	6.3700	6.4000	-11.357%	438	9,679	+18.125%
2026-06-02	7.5500	7.6000	7.0000	7.2200	-7.554%	457	9,483	+4.709%
2026-06-01	7.4500	8.0000	7.2000	7.8100	+4.133%	949	9,175	-3.201%
2026-05-29	7.4800	7.8500	7.2500	7.5000	+11.111%	725	8,779	+0.800%
2026-05-28	6.0000	6.7500	5.9000	6.7500	+12.500%	891	8,733	+12.000%
2026-05-27	5.9500	6.4000	5.9500	6.0000	+1.695%	640	8,425	+26.000%
2026-05-26	6.2000	6.7500	5.7500	5.9000	+5.925%	687	8,133	+28.136%
2026-05-22	5.7000	5.8500	5.4000	5.5700	-1.416%	204	7,672	+35.727%
2026-05-21	5.6000	5.7500	5.4500	5.6500	+0.893%	247	7,623	+33.805%
2026-05-20	9.1000	25.2600	5.2500	5.6000	+3.704%	143	7,623	+35.000%
2026-05-19	5.6000	5.6000	5.1100	5.4000	-2.174%	366	7,583	+40.000%
2026-05-18	5.6000	6.1000	5.4000	5.5200	-3.158%	868	7,583	+36.957%
2026-05-15	5.7500	5.8000	5.4600	5.7000	-4.202%	339	7,583	+32.632%
2026-05-14	5.3500	5.9500	5.3300	5.9500	+10.185%	510	7,253	+27.059%
2026-05-13	5.7500	5.7500	5.3500	5.4000	-6.412%	552	7,049	+40.000%
2026-05-12	5.9000	6.0000	5.5500	5.7700	-3.833%	412	7,049	+31.023%
2026-05-11	5.5500	6.1000	5.5500	6.0000	+7.914%	528	7,049	+26.000%
2026-05-08	5.6500	5.6500	5.4500	5.5600	-3.304%	372	6,758	+35.971%
2026-05-07	6.0500	6.0700	5.6500	5.7500	-2.542%	245	6,623	+31.478%
2026-05-06	6.0000	6.0900	5.7400	5.9000	+1.201%	243	6,564	+28.136%
2026-05-05	5.9000	6.0500	5.8000	5.8300	-2.833%	171	6,478	+29.674%
2026-05-04	6.0900	6.3400	5.9200	6.0000	-2.280%	295	6,359	+26.000%
2026-05-01	6.0900	6.4000	5.8000	6.1400	+3.193%	281	6,147	+23.127%
2026-04-30	5.8000	6.1500	5.6500	5.9500	+5.310%	381	6,147	+27.059%
2026-04-29	6.3500	6.4000	5.6500	5.6500	-25.658%	1,262	6,017	+33.805%
2026-04-28	7.7000	7.9600	7.6000	7.6000	-4.040%	101	5,507	-0.526%
2026-04-27	7.7000	8.1500	7.6500	7.9200	+3.259%	100	5,449	-4.545%
2026-04-24	7.5500	7.7000	7.5000	7.6700	+1.859%	74	5,391	-1.434%
2026-04-23	7.9500	8.0000	7.3000	7.5300	-6.460%	139	5,337	+0.398%
2026-04-22	8.2000	8.2700	7.9000	8.0500	+2.287%	430	5,339	-6.087%
2026-04-21	8.4300	8.5000	7.7800	7.8700	-6.864%	285	5,290	-3.939%
2026-04-20	8.2200	8.4500	8.1500	8.4500	+0.956%	86	5,290	-10.533%
2026-04-17	8.4000	8.9000	8.2500	8.3700	+2.699%	277	5,256	-9.677%
2026-04-16	8.4500	8.4500	7.8000	8.1500	+3.034%	170	5,160	-7.239%
2026-04-15	7.5000	7.9300	7.4000	7.9100	+9.103%	379	5,042	-4.425%
2026-04-14	6.9000	7.4400	6.9000	7.2500	+8.209%	830	5,024	+4.276%
2026-04-13	5.9500	6.7000	5.9500	6.7000	+8.943%	288	5,540	+12.836%
2026-04-10	6.2000	6.2500	5.9800	6.1500	-2.381%	189	5,414	+22.927%
2026-04-09	6.3000	6.3000	5.8800	6.3000	0.000%	172	5,361	+20.000%
2026-04-08	7.1000	7.2000	6.1600	6.3000	+3.789%	184	5,244	+20.000%
2026-04-07	6.2500	6.4000	6.0500	6.0700	-3.035%	94	5,169	+24.547%
2026-04-06	6.0500	6.3600	5.9500	6.2600	+5.210%	94	5,144	+20.767%
2026-04-02	5.5300	5.9500	5.3500	5.9500	+2.234%	301	5,047	+27.059%
2026-04-01	6.1100	6.2000	5.6500	5.8200	-4.590%	193	5,047	+29.897%
2026-03-31	5.7500	6.1500	5.6700	6.1000	+8.929%	443	5,048	+23.934%
2026-03-30	5.9000	5.9000	5.4900	5.6000	-3.282%	169	5,056	+35.000%
2026-03-27	6.0500	6.0500	5.6800	5.7900	-5.854%	862	5,066	+30.570%
2026-03-26	6.3500	6.4800	6.0400	6.1500	-4.799%	655	4,498	+22.927%
2026-03-25	7.0100	7.2100	6.4500	6.4600	-2.857%	642	4,312	+17.028%
2026-03-24	6.9000	6.9000	6.5700	6.6500	-4.317%	482	4,348	+13.684%
2026-03-23	7.0000	7.1000	6.7500	6.9500	+0.725%	233	4,360	+8.777%
2026-03-20	6.9000	7.1800	6.7100	6.9000	-1.429%	200	4,345	+9.565%
2026-03-19	6.9000	7.1200	6.7000	7.0000	-1.269%	199	4,182	+8.000%
2026-03-18	7.3000	7.6300	7.0000	7.0900	-0.839%	266	4,042	+6.629%
2026-03-17	7.6000	7.7700	6.6700	7.1500	-4.027%	322	3,955	+5.734%
2026-03-16	7.6900	7.7000	7.3400	7.4500	-1.325%	278	3,780	+1.477%
2026-03-13	7.6800	7.7500	7.4000	7.5500	+0.667%	49	3,759	+0.132%
2026-03-12	7.9500	8.1000	7.4700	7.5000	-6.250%	247	3,740	+0.800%
2026-03-11	8.2000	8.2500	7.7500	8.0000	-0.621%	51	3,587	-5.500%
2026-03-10	8.2000	8.3000	7.8000	8.0500	-2.660%	169	3,597	-6.087%
2026-03-09	7.9000	8.3500	7.6000	8.2700	-2.706%	348	3,556	-8.585%
2026-03-06	8.1500	8.9000	7.9500	8.5000	-3.409%	193	3,308	-11.059%
2026-03-05	8.4700	9.0000	8.3000	8.8000	+6.024%	93	3,185	-14.091%
2026-03-04	8.6100	8.7500	8.2400	8.3000	+1.840%	92	3,169	-8.916%
2026-03-03	7.8500	8.6000	7.5000	8.1500	+3.165%	418	3,147	-7.239%
2026-03-02	7.0500	7.9500	7.0500	7.9000	+4.084%	241	2,867	-4.304%
2026-02-27	7.8500	8.4000	7.2000	7.5900	-11.744%	796	2,717	-0.395%
2026-02-26	9.1000	9.1000	8.4000	8.6000	-0.578%	136	2,206	-12.093%
2026-02-25	8.7900	8.9200	8.4000	8.6500	+7.453%	160	2,050	-12.601%
2026-02-24	7.8000	8.2500	7.6000	8.0500	+2.548%	457	2,050	-6.087%
2026-02-23	8.1500	8.1500	7.4000	7.8500	-6.548%	631	2,234	-3.694%
2026-02-20	8.8500	8.8500	8.0500	8.4000	-1.984%	173	1,889	-10.000%
2026-02-19	8.6000	8.6000	8.2000	8.5700	-1.494%	118	1,763	-11.785%
2026-02-18	8.4000	9.0000	8.4000	8.7000	+0.578%	30	1,747	-13.103%
2026-02-17	8.5500	8.8500	8.4600	8.6500	-1.143%	81	1,745	-12.601%
2026-02-13	8.5000	9.0500	8.5000	8.7500	+2.941%	435	1,405	-13.600%
2026-02-12	9.2000	9.2000	8.3500	8.5000	-9.574%	240	1,405	-11.059%
2026-02-11	9.5000	9.6000	9.2400	9.4000	-5.146%	44	1,324	-19.574%
2026-02-10	10.0100	10.4500	9.8500	9.9100	-8.241%	42	1,309	-23.713%
2026-02-09	9.9600	10.8000	9.8500	10.8000	+12.150%	89	1,299	-30.000%
2026-02-06	9.2600	10.0500	9.0500	9.6300	+12.107%	100	1,231	-21.495%
2026-02-05	9.3000	9.5000	8.2000	8.5900	-10.892%	382	1,211	-11.991%
2026-02-04	9.8700	9.9400	9.1000	9.6400	-8.626%	189	1,149	-21.577%
2026-02-03	10.4000	10.5500	9.6000	10.5500	-0.095%	132	1,118	-28.341%
2026-02-02	10.6600	10.9900	10.4800	10.5600	-2.493%	192	1,068	-28.409%
2026-01-30	12.7000	12.7000	10.8300	10.8300	-13.360%	108	1,012	-30.194%
2026-01-29	12.8000	12.9500	12.3000	12.5000	-3.101%	22	922	-39.520%
2026-01-28	13.5000	13.5000	12.6000	12.9000	-1.752%	330	922	-41.395%
2026-01-27	13.5000	13.5000	13.1300	13.1300	-6.214%	8	818	-42.422%
2026-01-26	14.0000	14.0000	14.0000	14.0000	+1.449%	11	821	-46.000%
2026-01-23	13.8000	14.0500	13.8000	13.8000	-2.128%	28	810	-45.217%
2026-01-22	14.3000	14.3000	14.1000	14.1000	+6.657%	7	784	-46.383%
2026-01-21	13.8500	13.8500	13.2200	13.2200	-2.794%	17	777	-42.814%
2026-01-20	13.5000	14.1000	13.5000	13.6000	-3.203%	11	761	-44.412%
2026-01-16	14.3800	14.5000	14.0500	14.0500	-5.196%	17	752	-46.192%
2026-01-15	14.6800	15.2000	14.6800	14.8200	+1.160%	26	752	-48.988%
2026-01-14	14.4000	14.6500	14.1700	14.6500	+1.034%	19	739	-48.396%
2026-01-13	14.2800	14.5000	14.1000	14.5000	-1.361%	10	730	-47.862%
2026-01-12	14.4900	15.0000	14.4900	14.7000	-2.970%	11	724	-48.571%
2026-01-09	15.9000	15.9000	15.1500	15.1500	-1.623%	12	715	-50.099%
2026-01-08	14.8400	15.4000	14.5500	15.4000	+2.326%	20	711	-50.909%
2026-01-07	14.5000	15.0500	14.5000	15.0500	+1.689%	66	704	-49.767%
2026-01-06	15.3000	15.3000	14.2000	14.8000	-12.270%	28	645	-48.919%
2026-01-05	16.0100	17.2000	16.0100	16.8700	+11.722%	21	626	-55.187%
2026-01-02	14.1300	15.1000	14.0500	15.1000	+4.861%	67	626	-49.934%
2025-12-31	14.3000	14.5000	14.2000	14.4000	-1.370%	214	594	-47.500%
2025-12-30	14.7000	14.7800	14.6000	14.6000	-1.285%	4	594	-48.219%
2025-12-29	15.0900	15.2200	14.6500	14.7900	-1.070%	17	593	-48.884%
2025-12-26	15.2500	15.4000	14.9500	14.9500	-1.967%	186	595	-49.431%
2025-12-24	15.1500	15.3500	15.0000	15.2500	+0.660%	234	664	-50.426%
2025-12-23	15.1000	15.6000	14.9000	15.1500	-0.329%	188	664	-50.099%
2025-12-22	15.3500	15.5900	15.1500	15.2000	-0.328%	10	642	-50.263%
2025-12-19	14.6000	15.2500	14.6000	15.2500	+5.172%	37	633	-50.426%
2025-12-18	14.5000	14.7000	14.4000	14.5000	+6.227%	26	652	-47.862%
2025-12-17	14.8500	14.8500	13.6500	13.6500	-9.000%	42	632	-44.615%
2025-12-16	14.5200	15.0000	14.4000	15.0000	+5.634%	105	612	-49.600%
2025-12-15	15.5100	15.5100	14.2000	14.2000	-7.792%	138	630	-46.761%
2025-12-12	15.4000	15.6000	14.7900	15.4000	+0.326%	96	658	-50.909%
2025-12-11	15.1000	15.6000	15.0500	15.3500	-1.603%	130	624	-50.749%
2025-12-10	15.5000	15.8700	15.4000	15.6000	+2.295%	17	582	-51.538%
2025-12-09	15.7900	16.1500	15.1000	15.2500	-5.748%	102	569	-50.426%
2025-12-08	16.4000	16.4000	15.7500	16.1800	-0.431%	37	552	-53.276%
2025-12-05	16.0000	16.9500	15.9000	16.2500	-3.960%	201	524	-53.477%
2025-12-04	16.9200	16.9200	16.9200	16.9200	-5.422%	1	402	-55.319%
2025-12-03	17.7300	17.9600	17.6800	17.8900	-1.487%	6	402	-57.742%
2025-12-02	18.4500	18.4500	18.1000	18.1600	+1.965%	8	401	-58.370%
2025-12-01	17.6500	17.8100	17.6500	17.8100	-0.224%	2	396	-57.552%
2025-11-28	17.7900	17.8500	17.7300	17.8500	+4.692%	6	398	-57.647%
2025-11-26	17.0000	17.4900	17.0000	17.0500	+9.788%	14	397	-55.660%
2025-11-25	15.7500	16.0500	15.5300	15.5300	-2.633%	19	397	-51.320%
2025-11-24	14.9000	16.1500	14.9000	15.9500	+14.419%	39	380	-52.602%
2025-11-21	13.6500	14.1000	13.0000	13.9400	-2.175%	72	351	-45.768%
2025-11-20	16.4000	16.9300	14.2500	14.2500	-8.065%	45	349	-46.947%
2025-11-19	15.4000	15.6500	14.9000	15.5000	-0.958%	19	340	-51.226%
2025-11-18	15.3500	15.7000	15.0000	15.6500	+0.321%	31	333	-51.693%
2025-11-17	16.2200	16.2200	15.5000	15.6000	-5.967%	7	308	-51.538%
2025-11-14	16.5000	17.6400	15.7900	16.5900	-3.547%	16	303	-54.430%
2025-11-13	19.2500	19.2500	16.7500	17.2000	-12.999%	28	292	-56.047%
2025-11-12	19.4500	20.0000	19.4500	19.7700	+6.290%	5	269	-61.760%
2025-11-10	18.0000	18.6000	17.9000	18.6000	+18.020%	8	266	-59.355%
2025-11-07	14.7500	15.7600	14.7000	15.7600	-1.500%	50	260	-52.030%
2025-11-06	17.5000	17.5000	15.9000	16.0000	-11.846%	37	224	-52.750%
2025-11-05	18.1500	18.1500	18.1500	18.1500	-1.251%	1	222	-58.347%
2025-11-03	18.0900	18.6600	18.0900	18.3800	+4.432%	19	223	-58.868%
2025-10-31	17.1500	17.6000	17.0000	17.6000	+0.860%	21	223	-57.045%
2025-10-30	18.1200	18.1200	17.4000	17.4500	-5.981%	10	210	-56.676%
2025-10-29	19.4900	19.4900	18.5500	18.5600	-3.484%	79	207	-59.267%
2025-10-28	17.5000	19.5000	17.1500	19.2300	+6.833%	37	144	-60.686%
2025-10-27	18.0000	18.5000	16.9500	18.0000	+2.857%	43	125	-58.000%
2025-10-24	17.4000	17.5000	17.4000	17.5000	+2.339%	2	125	-56.800%
2025-10-23	16.4000	17.1000	16.0000	17.1000	+0.588%	21	123	-55.789%
2025-10-21	17.0000	17.0000	17.0000	17.0000	+1.796%	1	106	-55.529%
2025-10-20	15.6000	16.7000	15.6000	16.7000	+9.150%	8	105	-54.731%
2025-10-17	15.1000	15.3000	15.1000	15.3000	-5.028%	13	101	-50.588%
2025-10-16	16.1100	16.1100	16.1100	16.1100	-0.862%	1	88	-53.073%
2025-10-15	16.2500	16.2500	16.2500	16.2500	+3.437%	1	88	-53.477%
2025-10-14	14.7500	15.7100	14.7500	15.7100	+4.178%	85	87	-51.878%
2025-10-13	15.5500	15.5500	15.0800	15.0800	0.000%	2	2	-49.867%

.dark-mode .Nq83nZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq83nZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C18SOFI Jun 16 2028 18.00 Call (SOFI280616C00018000)option OPRA

SOFI20280616C18
SOFI Jun 16 2028 18.00 Call (SOFI280616C00018000)
option OPRA