Dark

SOFI20280616C20
SOFI Jun 16 2028 20.00 Call (SOFI280616C00020000)
option OPRA

EOD

Jul 9, 2026

6.94+9.119%(+0.58)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.5500	6.9400	6.5000	6.9400	+9.119%	500	28,897	0.000%
2026-07-08	6.0000	6.3600	6.0000	6.3600	-0.157%	522	28,865	+9.119%
2026-07-07	7.0000	7.1000	6.3500	6.3700	-8.870%	506	28,661	+8.948%
2026-07-06	7.0100	7.3900	6.9300	6.9900	+5.113%	754	28,743	-0.715%
2026-07-02	7.0000	7.4000	6.4500	6.6500	-4.317%	559	28,770	+4.361%
2026-07-01	6.9200	7.1500	6.6000	6.9500	+5.623%	306	28,770	-0.144%
2026-06-30	6.7000	6.8200	6.5000	6.5800	-3.235%	281	28,783	+5.471%
2026-06-29	6.6200	6.9500	6.4300	6.8000	+4.615%	163	28,923	+2.059%
2026-06-26	6.1500	6.7000	6.1000	6.5000	+4.334%	187	28,917	+6.769%
2026-06-25	6.2000	6.3800	5.9800	6.2300	+0.322%	342	29,016	+11.396%
2026-06-24	6.2000	7.1000	6.2000	6.2100	+0.161%	531	29,072	+11.755%
2026-06-23	5.9300	6.6000	5.9300	6.2000	+0.977%	404	29,075	+11.935%
2026-06-22	6.4500	6.7500	6.1000	6.1400	-8.358%	429	29,127	+13.029%
2026-06-18	6.5000	6.7500	6.2100	6.7000	+6.349%	303	29,690	+3.582%
2026-06-17	6.6000	7.2000	6.3000	6.3000	-3.522%	1,252	29,690	+10.159%
2026-06-16	6.3000	6.7500	6.1600	6.5300	+5.323%	1,452	29,690	+6.279%
2026-06-15	6.3400	6.3500	6.0600	6.2000	+5.442%	279	30,062	+11.935%
2026-06-12	6.0500	6.0500	5.6000	5.8800	-1.176%	504	30,062	+18.027%
2026-06-11	5.4100	5.9500	5.3500	5.9500	+9.982%	723	30,062	+16.639%
2026-06-10	5.7500	5.9500	5.4000	5.4100	-7.521%	558	30,165	+28.281%
2026-06-09	6.0000	6.2000	5.3000	5.8500	-0.341%	1,783	29,779	+18.632%
2026-06-08	5.5500	5.9900	5.5200	5.8700	+5.009%	851	29,901	+18.228%
2026-06-05	6.0500	6.3000	5.3200	5.5900	-9.839%	1,237	29,320	+24.150%
2026-06-04	5.8300	6.3000	5.8300	6.2000	+3.333%	469	29,110	+11.935%
2026-06-03	6.4500	6.4500	5.8500	6.0000	-9.091%	909	29,095	+15.667%
2026-06-02	6.9000	6.9000	6.4000	6.6000	-8.714%	743	28,688	+5.152%
2026-06-01	6.8500	7.3500	6.5200	7.2300	+5.087%	1,925	28,336	-4.011%
2026-05-29	6.8500	7.2000	6.6500	6.8800	+12.602%	1,071	26,943	+0.872%
2026-05-28	5.4100	6.1500	5.2900	6.1100	+11.091%	1,341	26,569	+13.584%
2026-05-27	5.4000	5.8000	5.4000	5.5000	+2.612%	731	26,004	+26.182%
2026-05-26	5.5500	5.8500	5.3000	5.3600	+6.561%	1,335	25,454	+29.478%
2026-05-22	5.2000	5.3500	4.9000	5.0300	-1.373%	284	24,772	+37.972%
2026-05-21	5.0900	5.2000	4.8500	5.1000	-1.354%	294	24,661	+36.078%
2026-05-20	4.9000	5.2000	4.7500	5.1700	+6.598%	466	24,661	+34.236%
2026-05-19	5.1300	5.1300	4.6600	4.8500	-4.339%	1,926	24,417	+43.093%
2026-05-18	5.0500	5.5000	4.9000	5.0700	-0.783%	543	24,417	+36.884%
2026-05-15	5.1500	5.2500	4.9500	5.1100	-3.585%	390	24,417	+35.812%
2026-05-14	4.8500	5.3000	4.8500	5.3000	+8.830%	687	22,716	+30.943%
2026-05-13	5.0500	5.0700	4.7500	4.8700	-6.705%	1,402	22,642	+42.505%
2026-05-12	5.4000	5.4300	5.0000	5.2200	-3.333%	643	22,642	+32.950%
2026-05-11	5.1000	5.4500	5.1000	5.4000	+6.931%	581	22,642	+28.519%
2026-05-08	5.1000	5.1600	4.9000	5.0500	-1.942%	567	21,842	+37.426%
2026-05-07	5.3000	5.4800	5.0600	5.1500	-4.630%	498	21,644	+34.757%
2026-05-06	5.3500	5.5500	5.1500	5.4000	+3.250%	383	21,356	+28.519%
2026-05-05	5.4000	5.4500	5.2000	5.2300	-3.860%	505	21,263	+32.696%
2026-05-04	5.6000	5.8000	5.3500	5.4400	-2.857%	453	21,027	+27.574%
2026-05-01	5.5000	5.7500	5.2000	5.6000	+5.066%	513	20,704	+23.929%
2026-04-30	5.2500	5.6000	5.1000	5.3300	+3.899%	812	20,704	+30.206%
2026-04-29	5.7000	5.8000	5.1000	5.1300	-25.867%	1,671	20,209	+35.283%
2026-04-28	7.2500	7.3500	6.9000	6.9200	-3.889%	440	19,493	+0.289%
2026-04-27	7.3000	7.7000	7.0500	7.2000	+2.128%	295	19,356	-3.611%
2026-04-24	7.0000	7.0500	6.7500	7.0500	+2.174%	169	19,255	-1.560%
2026-04-23	7.2900	7.3000	6.6500	6.9000	-6.757%	211	19,180	+0.580%
2026-04-22	7.6000	7.6800	7.1900	7.4000	+1.370%	1,854	19,112	-6.216%
2026-04-21	7.6400	7.8000	7.2000	7.3000	-5.195%	830	18,212	-4.932%
2026-04-20	7.5500	7.8000	7.4000	7.7000	+0.654%	510	18,212	-9.870%
2026-04-17	8.0000	8.2000	7.6300	7.6500	-1.290%	701	18,190	-9.281%
2026-04-16	7.7700	7.7700	7.1500	7.7500	+6.897%	433	17,764	-10.452%
2026-04-15	6.7500	7.2700	6.7500	7.2500	+9.848%	405	17,687	-4.276%
2026-04-14	6.3000	6.7500	6.3000	6.6000	+10.000%	631	17,607	+5.152%
2026-04-13	5.3200	6.0500	5.3200	6.0000	+9.091%	518	17,592	+15.667%
2026-04-10	5.5700	5.6500	5.3700	5.5000	-0.901%	435	17,265	+26.182%
2026-04-09	5.5500	5.6000	5.3000	5.5500	-1.421%	258	16,995	+25.045%
2026-04-08	6.3500	6.3700	5.5500	5.6300	+3.303%	627	16,889	+23.268%
2026-04-07	5.6200	5.7000	5.4500	5.4500	-3.540%	112	16,503	+27.339%
2026-04-06	5.5200	5.7000	5.4700	5.6500	+5.607%	275	16,453	+22.832%
2026-04-02	4.9500	5.4000	4.8500	5.3500	+0.943%	927	16,393	+29.720%
2026-04-01	5.6500	5.6500	5.1200	5.3000	-4.505%	697	16,393	+30.943%
2026-03-31	5.2500	5.6000	5.1500	5.5500	+9.901%	557	16,183	+25.045%
2026-03-30	5.2000	5.4500	4.9400	5.0500	-2.885%	2,010	16,162	+37.426%
2026-03-27	5.4000	5.5500	5.1400	5.2000	-1.887%	1,266	15,715	+33.462%
2026-03-26	5.7500	5.9000	5.3000	5.3000	-10.169%	998	15,676	+30.943%
2026-03-25	6.2000	6.4300	5.9000	5.9000	-2.479%	390	15,242	+17.627%
2026-03-24	6.2500	6.3000	5.9500	6.0500	-4.724%	882	15,186	+14.711%
2026-03-23	6.3700	6.5000	6.1500	6.3500	+0.794%	169	15,222	+9.291%
2026-03-20	6.3500	6.5500	6.1000	6.3000	-0.787%	763	15,199	+10.159%
2026-03-19	6.2000	6.4500	6.1300	6.3500	-2.308%	622	14,698	+9.291%
2026-03-18	6.7000	7.0100	6.4500	6.5000	-0.763%	1,008	14,388	+6.769%
2026-03-17	7.0500	7.1500	6.0900	6.5500	-3.107%	1,043	14,381	+5.954%
2026-03-16	7.0000	7.0000	6.7000	6.7600	-2.029%	276	14,460	+2.663%
2026-03-13	7.0800	7.1200	6.7500	6.9000	+0.145%	348	14,470	+0.580%
2026-03-12	7.3000	7.3500	6.8000	6.8900	-6.640%	480	14,542	+0.726%
2026-03-11	7.5500	7.7000	7.1000	7.3800	+0.408%	395	14,429	-5.962%
2026-03-10	8.0500	8.0500	7.2000	7.3500	-2.649%	245	14,267	-5.578%
2026-03-09	7.4500	7.5500	7.0000	7.5500	-2.581%	361	14,159	-8.079%
2026-03-06	7.5500	8.0500	7.3000	7.7500	-3.125%	347	13,991	-10.452%
2026-03-05	7.9500	8.1000	7.7000	8.0000	+5.263%	230	13,908	-13.250%
2026-03-04	7.8800	8.1000	7.5500	7.6000	+1.198%	955	13,908	-8.684%
2026-03-03	7.2500	7.9500	7.0000	7.5100	+2.877%	376	13,311	-7.590%
2026-03-02	6.5500	7.3000	6.5500	7.3000	+5.797%	729	13,285	-4.932%
2026-02-27	7.2500	7.2500	6.6800	6.9000	-12.658%	1,338	12,988	+0.580%
2026-02-26	8.1000	8.3800	7.7000	7.9000	-0.629%	98	12,320	-12.152%
2026-02-25	8.0000	8.3000	7.7400	7.9500	+6.000%	284	12,141	-12.704%
2026-02-24	7.1200	7.6500	7.1200	7.5000	+3.448%	171	12,141	-7.467%
2026-02-23	7.4100	7.5500	6.8000	7.2500	-4.605%	717	12,048	-4.276%
2026-02-20	7.8000	7.8800	7.3700	7.6000	-2.564%	712	11,670	-8.684%
2026-02-19	7.8500	7.9500	7.5500	7.8000	-3.346%	159	11,303	-11.026%
2026-02-18	7.9000	8.3000	7.9000	8.0700	+1.001%	683	11,229	-14.002%
2026-02-17	7.9500	8.2000	7.7300	7.9900	-0.991%	294	10,727	-13.141%
2026-02-13	7.9500	8.3000	7.4500	8.0700	+2.803%	207	10,614	-14.002%
2026-02-12	8.5700	8.5700	7.7000	7.8500	-9.770%	1,012	10,614	-11.592%
2026-02-11	9.2500	9.2500	8.4500	8.7000	-5.946%	495	9,930	-20.230%
2026-02-10	9.2400	9.7600	9.1000	9.2500	-3.141%	225	9,734	-24.973%
2026-02-09	9.3000	9.5500	9.0000	9.5500	+5.759%	301	9,607	-27.330%
2026-02-06	8.3500	9.1800	8.3500	9.0300	+13.585%	455	9,363	-23.145%
2026-02-05	8.7500	8.7500	7.7800	7.9500	-10.874%	928	9,185	-12.704%
2026-02-04	9.4000	9.5000	8.4500	8.9200	-8.980%	506	9,002	-22.197%
2026-02-03	10.6500	10.6500	8.5000	9.8000	+0.513%	745	8,765	-29.184%
2026-02-02	10.2000	10.2000	9.5000	9.7500	-6.250%	1,424	8,196	-28.821%
2026-01-30	11.5500	11.5600	10.0000	10.4000	-10.959%	1,842	7,865	-33.269%
2026-01-29	12.1500	12.1500	11.4000	11.6800	-4.262%	330	7,221	-40.582%
2026-01-28	13.0000	13.0000	11.8000	12.2000	-2.400%	240	7,193	-43.115%
2026-01-27	12.7400	12.7400	12.3500	12.5000	-2.724%	162	7,089	-44.480%
2026-01-26	12.8500	13.3000	12.7500	12.8500	+0.391%	61	7,016	-45.992%
2026-01-23	13.2500	13.2500	12.6500	12.8000	-2.290%	89	6,969	-45.781%
2026-01-22	13.4000	13.5500	13.0000	13.1000	+4.216%	72	6,886	-47.023%
2026-01-21	12.5000	13.0500	12.2500	12.5700	-1.412%	170	6,855	-44.789%
2026-01-20	12.7500	13.3000	12.6000	12.7500	-3.042%	145	6,735	-45.569%
2026-01-16	13.4500	13.7000	13.1500	13.1500	-2.230%	57	6,738	-47.224%
2026-01-15	13.8100	14.0000	13.4000	13.4500	-1.825%	110	6,738	-48.401%
2026-01-14	13.9000	13.9000	13.1000	13.7000	-1.722%	105	6,681	-49.343%
2026-01-13	13.6900	14.2100	13.2500	13.9400	+2.500%	64	6,599	-50.215%
2026-01-12	13.6800	14.3000	13.3100	13.6000	-5.882%	5,380	6,586	-48.971%
2026-01-09	14.6500	14.8300	14.4500	14.4500	+0.627%	44	1,588	-51.972%
2026-01-08	14.5000	14.5000	14.0000	14.3600	+2.498%	28	1,617	-51.671%
2026-01-07	13.8900	14.0500	13.6000	14.0100	+1.155%	248	1,617	-50.464%
2026-01-06	15.2300	15.2300	13.2500	13.8500	-12.893%	177	1,391	-49.892%
2026-01-05	14.5500	16.2500	14.3500	15.9000	+11.972%	129	1,289	-56.352%
2026-01-02	13.2500	14.3000	12.7300	14.2000	+7.494%	85	1,268	-51.127%
2025-12-31	13.5000	13.7500	13.0100	13.2100	-2.509%	95	1,294	-47.464%
2025-12-30	13.8000	13.9700	13.5500	13.5500	-1.954%	96	1,294	-48.782%
2025-12-29	14.0000	14.1500	13.6000	13.8200	-2.813%	46	1,321	-49.783%
2025-12-26	14.4000	14.5500	14.0000	14.2200	-0.768%	25	1,298	-51.195%
2025-12-24	14.3500	14.4800	14.1500	14.3300	+0.561%	6	1,293	-51.570%
2025-12-23	14.4000	14.4300	13.7800	14.2500	-1.724%	23	1,293	-51.298%
2025-12-22	14.6400	14.6400	14.0500	14.5000	+1.541%	60	1,282	-52.138%
2025-12-19	14.0000	14.5000	13.7500	14.2800	+4.158%	158	1,298	-51.401%
2025-12-18	13.5000	14.0300	13.5000	13.7100	+7.109%	82	1,178	-49.380%
2025-12-17	14.0500	14.0500	12.8000	12.8000	-10.175%	35	1,190	-45.781%
2025-12-16	14.0000	14.2500	13.7100	14.2500	+5.948%	104	1,166	-51.298%
2025-12-15	14.3400	14.3400	13.4000	13.4500	-8.503%	29	1,119	-48.401%
2025-12-12	14.4200	15.0000	13.6500	14.7000	+1.379%	36	1,104	-52.789%
2025-12-11	14.7500	14.7500	14.2500	14.5000	-2.685%	26	1,088	-52.138%
2025-12-10	14.2300	15.1000	14.2300	14.9000	+2.405%	29	1,064	-53.423%
2025-12-09	14.9200	15.0000	14.2800	14.5500	-4.902%	49	1,045	-52.302%
2025-12-08	15.4500	15.4500	14.9300	15.3000	-0.971%	34	1,020	-54.641%
2025-12-05	15.1400	15.7000	14.8500	15.4500	-9.913%	217	993	-55.081%
2025-12-04	16.5000	17.1500	16.5000	17.1500	+3.688%	24	844	-59.534%
2025-12-03	17.0500	17.0500	16.5400	16.5400	-0.958%	17	822	-58.041%
2025-12-02	17.0600	17.5500	16.3500	16.7000	-0.595%	30	814	-58.443%
2025-12-01	16.4000	17.4500	16.3000	16.8000	-1.176%	14	832	-58.690%
2025-11-28	16.1000	17.0000	16.1000	17.0000	+4.615%	31	826	-59.176%
2025-11-26	16.2600	16.2700	16.0000	16.2500	+2.848%	201	926	-57.292%
2025-11-25	14.9900	15.8000	14.7500	15.8000	+4.636%	36	926	-56.076%
2025-11-24	14.2000	15.1000	13.8500	15.1000	+12.687%	67	948	-54.040%
2025-11-21	13.2000	13.5000	12.2000	13.4000	+1.901%	204	921	-48.209%
2025-11-20	15.7200	16.0000	13.1500	13.1500	-9.932%	80	812	-47.224%
2025-11-19	14.5000	14.6000	13.9600	14.6000	-1.351%	55	815	-52.466%
2025-11-18	14.7500	15.4000	14.0000	14.8000	-0.471%	35	811	-53.108%
2025-11-17	15.4500	15.4500	14.7000	14.8700	-5.886%	45	777	-53.329%
2025-11-14	15.0000	16.6000	14.8900	15.8000	-1.250%	89	755	-56.076%
2025-11-13	17.7500	17.7500	15.8500	16.0000	-13.747%	163	711	-56.625%
2025-11-12	18.1500	18.9300	18.1500	18.5500	+6.000%	14	577	-62.588%
2025-11-11	18.1500	18.2000	17.2500	17.5000	-1.130%	16	580	-60.343%
2025-11-10	16.3600	17.7000	16.3600	17.7000	+15.385%	22	577	-60.791%
2025-11-07	14.4500	15.3400	13.6000	15.3400	+2.884%	85	575	-54.759%
2025-11-06	16.5200	16.5200	14.9100	14.9100	-11.408%	69	540	-53.454%
2025-11-05	16.5000	17.2000	16.5000	16.8300	-2.717%	22	549	-58.764%
2025-11-04	17.0000	17.9200	17.0000	17.3000	-1.143%	55	553	-59.884%
2025-11-03	16.6500	17.6000	16.5900	17.5000	+6.061%	39	465	-60.343%
2025-10-31	16.6500	16.8000	16.0000	16.5000	-0.302%	69	465	-57.939%
2025-10-30	17.5500	17.5500	16.5000	16.5500	-6.497%	78	444	-58.066%
2025-10-29	18.6500	18.6500	17.5000	17.7000	-4.273%	51	464	-60.791%
2025-10-28	17.3300	18.5000	16.1000	18.4900	+8.255%	125	430	-62.466%
2025-10-27	16.6000	17.5000	16.6000	17.0800	+7.152%	64	342	-59.368%
2025-10-24	16.5000	16.6000	15.9400	15.9400	+1.529%	56	342	-56.462%
2025-10-23	15.3000	15.9500	15.3000	15.7000	+7.904%	33	296	-55.796%
2025-10-22	15.9500	15.9500	14.3500	14.5500	-4.590%	130	308	-52.302%
2025-10-21	15.7800	15.7800	15.2500	15.2500	-3.846%	3	295	-54.492%
2025-10-20	14.7400	15.8600	14.7400	15.8600	+11.142%	23	293	-56.242%
2025-10-17	16.0000	16.0000	13.8500	14.2700	+0.422%	118	277	-51.367%
2025-10-16	15.4000	16.5000	14.0000	14.2100	-10.177%	71	169	-51.161%
2025-10-15	16.0000	16.0500	15.5000	15.8200	+5.467%	25	108	-56.131%
2025-10-14	14.0300	15.3300	14.0000	15.0000	+3.448%	124	105	-53.733%
2025-10-13	15.0500	15.0500	14.2500	14.5000	0.000%	71	71	-52.138%

.dark-mode .Q1hdqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1hdqH{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C20SOFI Jun 16 2028 20.00 Call (SOFI280616C00020000)option OPRA

SOFI20280616C20
SOFI Jun 16 2028 20.00 Call (SOFI280616C00020000)
option OPRA