Dark

SOFI20280616C23
SOFI Jun 16 2028 23.00 Call (SOFI280616C00023000)
option OPRA

EOD

Jul 9, 2026

6.07+8.781%(+0.49)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.8000	6.0700	5.6900	6.0700	+8.781%	86	6,335	0.000%
2026-07-08	5.4500	5.5800	5.1800	5.5800	+2.011%	111	6,353	+8.781%
2026-07-07	5.8500	5.8500	5.4700	5.4700	-4.870%	29	6,351	+10.969%
2026-07-06	6.2000	6.4000	5.7500	5.7500	-0.519%	54	6,348	+5.565%
2026-07-02	6.2300	6.2300	5.6500	5.7800	-5.556%	56	6,356	+5.017%
2026-07-01	6.2000	6.2800	6.0700	6.1200	+5.517%	33	6,356	-0.817%
2026-06-30	5.8500	5.8900	5.7800	5.8000	-3.654%	156	6,367	+4.655%
2026-06-29	5.9000	6.0200	5.7500	6.0200	+6.549%	11	6,462	+0.831%
2026-06-26	5.3500	5.8200	5.3400	5.6500	+3.670%	39	6,466	+7.434%
2026-06-25	5.2000	5.6000	5.2000	5.4500	+0.368%	68	6,485	+11.376%
2026-06-24	5.4200	5.9500	5.4200	5.4300	-0.367%	19	6,453	+11.786%
2026-06-23	5.3000	5.7000	5.2800	5.4500	0.000%	282	6,457	+11.376%
2026-06-22	5.7000	5.7500	5.4300	5.4500	-7.313%	33	6,569	+11.376%
2026-06-18	5.6200	5.8800	5.5800	5.8800	+4.813%	38	6,890	+3.231%
2026-06-17	6.0700	6.4000	5.6000	5.6100	-4.915%	447	6,890	+8.200%
2026-06-16	5.4500	5.9000	5.3500	5.9000	+7.273%	438	6,890	+2.881%
2026-06-15	5.3900	5.5700	5.3900	5.5000	+7.632%	12	7,086	+10.364%
2026-06-12	5.1900	5.2000	5.0000	5.1100	+0.196%	286	7,086	+18.787%
2026-06-11	4.7500	5.1000	4.7500	5.1000	+6.918%	34	7,086	+19.020%
2026-06-10	4.8500	4.8500	4.7700	4.7700	-1.852%	5	7,068	+27.254%
2026-06-09	5.0500	5.4500	4.7000	4.8600	-5.631%	550	7,068	+24.897%
2026-06-08	5.0000	5.2500	4.8500	5.1500	+3.831%	45	6,823	+17.864%
2026-06-05	5.0000	5.0000	4.7000	4.9600	-8.487%	118	6,826	+22.379%
2026-06-04	5.2000	5.5500	5.2000	5.4200	+4.231%	28	6,853	+11.993%
2026-06-03	5.7300	5.7300	5.1000	5.2000	-10.345%	92	6,839	+16.731%
2026-06-02	6.2000	6.2000	5.6900	5.8000	-6.452%	232	6,840	+4.655%
2026-06-01	6.0000	6.4500	5.7000	6.2000	+4.202%	189	6,827	-2.097%
2026-05-29	5.6900	6.3500	5.6900	5.9500	+11.007%	133	6,844	+2.017%
2026-05-28	4.6900	5.4000	4.6300	5.3600	+10.973%	228	6,821	+13.246%
2026-05-27	4.7000	5.0200	4.7000	4.8300	+2.766%	104	6,605	+25.673%
2026-05-26	4.9600	4.9600	4.5900	4.7000	+4.444%	96	6,555	+29.149%
2026-05-22	4.4000	4.5000	4.2100	4.5000	+0.446%	159	6,540	+34.889%
2026-05-21	4.3700	4.5000	4.3000	4.4800	+2.989%	189	6,633	+35.491%
2026-05-20	4.2500	4.5200	4.1500	4.3500	+2.353%	340	6,633	+39.540%
2026-05-19	4.3000	4.4300	4.0700	4.2500	-3.409%	345	6,525	+42.824%
2026-05-18	4.4300	4.7000	4.2500	4.4000	-1.124%	708	6,525	+37.955%
2026-05-15	4.4000	4.5500	4.3000	4.4500	-3.261%	58	6,525	+36.404%
2026-05-14	4.2600	4.6500	4.1700	4.6000	+8.235%	381	6,553	+31.957%
2026-05-13	4.4500	4.4500	4.2000	4.2500	-5.134%	544	6,490	+42.824%
2026-05-12	4.6500	4.7200	4.3000	4.4800	-3.656%	423	6,490	+35.491%
2026-05-11	4.6000	4.7500	4.4300	4.6500	+8.140%	720	6,490	+30.538%
2026-05-08	4.3500	4.4000	4.2100	4.3000	-0.693%	1,341	6,364	+41.163%
2026-05-07	4.6700	4.7500	4.3300	4.3300	-6.882%	300	5,340	+40.185%
2026-05-06	4.6500	4.6600	4.4500	4.6500	+2.198%	924	5,233	+30.538%
2026-05-05	4.6100	4.7300	4.5400	4.5500	-3.191%	405	5,227	+33.407%
2026-05-04	4.8700	5.0000	4.6500	4.7000	-4.277%	504	5,170	+29.149%
2026-05-01	4.7500	5.0200	4.5000	4.9100	+6.739%	677	4,984	+23.625%
2026-04-30	4.6000	4.8500	4.4800	4.6000	+2.222%	145	4,984	+31.957%
2026-04-29	4.9400	5.4800	4.4500	4.5000	-27.419%	577	4,921	+34.889%
2026-04-28	6.1800	6.2800	6.1800	6.2000	-3.876%	7	4,572	-2.097%
2026-04-27	6.0800	6.5100	6.0800	6.4500	+6.965%	80	4,565	-5.891%
2026-04-24	6.0200	6.2000	5.9500	6.0300	+0.500%	160	4,550	+0.663%
2026-04-23	6.2500	6.3000	5.9800	6.0000	-6.542%	61	4,471	+1.167%
2026-04-22	6.6000	6.7000	6.4000	6.4200	+0.312%	96	4,431	-5.452%
2026-04-21	6.7700	6.7900	6.3300	6.4000	-4.192%	497	4,366	-5.156%
2026-04-20	6.5000	6.7400	6.5000	6.6800	-2.482%	374	4,366	-9.132%
2026-04-17	6.8000	7.1500	6.7400	6.8500	+5.385%	52	4,366	-11.387%
2026-04-16	6.6800	6.7400	6.2500	6.5000	+1.562%	1,009	4,364	-6.615%
2026-04-15	6.0000	6.4000	5.9500	6.4000	+12.875%	60	4,326	-5.156%
2026-04-14	5.6000	5.8500	5.6000	5.6700	+10.097%	278	4,310	+7.055%
2026-04-13	4.6500	5.1500	4.6500	5.1500	+9.574%	35	4,180	+17.864%
2026-04-10	4.7700	4.8000	4.6600	4.7000	-1.468%	145	4,180	+29.149%
2026-04-09	4.9000	4.9000	4.5900	4.7700	-2.653%	102	4,172	+27.254%
2026-04-08	5.5000	5.7500	4.7500	4.9000	+1.031%	209	4,130	+23.878%
2026-04-07	4.8000	4.9300	4.7900	4.8500	0.000%	18	3,948	+25.155%
2026-04-06	4.8000	4.9500	4.8000	4.8500	+7.778%	271	3,943	+25.155%
2026-04-02	4.2500	4.7000	4.1500	4.5000	-1.532%	13	3,871	+34.889%
2026-04-01	4.6500	4.7300	4.5000	4.5700	-3.789%	141	3,871	+32.823%
2026-03-31	4.4500	4.8000	4.4500	4.7500	+9.954%	42	3,751	+27.789%
2026-03-30	4.5000	4.6000	4.3000	4.3200	-4.000%	286	3,723	+40.509%
2026-03-27	4.7300	4.7500	4.4500	4.5000	-7.216%	196	3,550	+34.889%
2026-03-26	5.0000	5.1000	4.7500	4.8500	-5.825%	674	3,479	+25.155%
2026-03-25	5.5500	5.8000	5.0500	5.1500	-3.558%	850	3,347	+17.864%
2026-03-24	5.4500	5.4500	5.2000	5.3400	-4.643%	150	2,767	+13.670%
2026-03-23	5.4000	5.6800	5.4000	5.6000	+3.321%	190	2,710	+8.393%
2026-03-20	5.4500	5.7000	5.3500	5.4200	+1.308%	106	2,631	+11.993%
2026-03-19	5.4900	5.5500	5.3500	5.3500	-6.957%	97	2,616	+13.458%
2026-03-18	5.9500	6.1000	5.6000	5.7500	+0.174%	434	2,627	+5.565%
2026-03-17	6.1600	6.3000	5.3300	5.7400	-3.529%	508	2,799	+5.749%
2026-03-16	6.2200	6.2200	5.8800	5.9500	-0.833%	89	2,691	+2.017%
2026-03-13	6.2000	6.3000	6.0000	6.0000	-0.662%	81	2,655	+1.167%
2026-03-12	6.3100	6.3500	6.0000	6.0400	-4.882%	125	2,660	+0.497%
2026-03-11	6.6700	6.6700	6.2900	6.3500	-1.398%	49	2,622	-4.409%
2026-03-10	6.5000	6.5000	6.4400	6.4400	-3.881%	11	2,616	-5.745%
2026-03-09	6.2900	6.8000	6.2000	6.7000	-5.634%	45	2,605	-9.403%
2026-03-06	6.7500	7.1000	6.6500	7.1000	+4.412%	40	2,626	-14.507%
2026-03-05	7.0500	7.1500	6.8000	6.8000	0.000%	62	2,597	-10.735%
2026-03-04	7.0800	7.0800	6.8000	6.8000	+0.295%	38	2,601	-10.735%
2026-03-03	6.3800	6.7800	6.2500	6.7800	+4.468%	64	2,576	-10.472%
2026-03-02	6.0000	6.4900	6.0000	6.4900	+7.273%	105	2,566	-6.471%
2026-02-27	6.9000	6.9000	5.8800	6.0500	-13.199%	189	2,538	+0.331%
2026-02-26	7.0000	7.1900	6.9500	6.9700	-3.194%	119	2,602	-12.912%
2026-02-25	7.0500	7.2000	6.9500	7.2000	+10.769%	37	2,533	-15.694%
2026-02-24	6.3200	6.6500	6.3000	6.5000	+1.246%	185	2,533	-6.615%
2026-02-23	6.6000	6.6000	5.9500	6.4200	-4.464%	197	2,519	-5.452%
2026-02-20	6.7500	6.8500	6.3500	6.7200	-2.609%	537	2,563	-9.673%
2026-02-19	6.8000	6.9200	6.6500	6.9000	-3.766%	501	2,500	-12.029%
2026-02-18	7.0500	7.3000	7.0500	7.1700	+0.280%	109	2,884	-15.342%
2026-02-17	7.0500	7.2200	6.8000	7.1500	-0.418%	47	2,855	-15.105%
2026-02-13	6.9000	7.3500	6.9000	7.1800	+3.013%	169	2,821	-15.460%
2026-02-12	7.5000	7.6700	6.7500	6.9700	-9.481%	151	2,821	-12.912%
2026-02-11	8.0000	8.0000	7.4800	7.7000	-6.098%	68	2,830	-21.169%
2026-02-10	8.4000	8.8000	8.2000	8.2000	-0.726%	102	2,799	-25.976%
2026-02-09	8.0500	8.4500	8.0500	8.2600	+4.557%	81	2,736	-26.513%
2026-02-06	7.4300	8.1500	7.4300	7.9000	+13.669%	154	2,688	-23.165%
2026-02-05	7.5200	7.7000	6.3000	6.9500	-11.465%	938	2,646	-12.662%
2026-02-04	8.2500	8.4500	7.4500	7.8500	-5.988%	219	3,409	-22.675%
2026-02-03	9.5000	9.6000	7.9500	8.3500	-3.468%	386	3,358	-27.305%
2026-02-02	9.1500	9.2500	8.5800	8.6500	-7.979%	572	3,026	-29.827%
2026-01-30	10.1000	10.2700	8.8700	9.4000	-10.048%	496	2,572	-35.426%
2026-01-29	10.8000	10.8000	10.2800	10.4500	-2.336%	210	2,190	-41.914%
2026-01-28	11.1500	11.1500	10.7000	10.7000	-5.310%	135	2,094	-43.271%
2026-01-27	11.7500	11.7500	11.2000	11.3000	-3.004%	61	1,964	-46.283%
2026-01-26	11.9000	12.1500	11.5000	11.6500	+1.747%	35	1,910	-47.897%
2026-01-23	11.7000	11.8000	11.4500	11.4500	-3.943%	73	1,907	-46.987%
2026-01-22	11.8500	11.9200	11.8500	11.9200	+2.318%	2	1,841	-49.077%
2026-01-21	11.9000	11.9000	11.1000	11.6500	-2.101%	144	1,840	-47.897%
2026-01-20	11.7900	12.1000	11.5000	11.9000	0.000%	150	1,712	-48.992%
2026-01-16	12.3500	12.3500	11.9000	11.9000	-1.572%	61	1,522	-48.992%
2026-01-15	12.0900	12.0900	12.0900	12.0900	-1.707%	11	1,522	-49.793%
2026-01-14	12.0000	12.3000	12.0000	12.3000	+2.075%	39	1,522	-50.650%
2026-01-13	12.1900	12.5000	12.0500	12.0500	-3.600%	52	1,489	-49.627%
2026-01-12	12.2000	12.5000	12.1000	12.5000	-4.215%	40	1,414	-51.440%
2026-01-09	13.3000	13.3000	12.8000	13.0500	-1.509%	28	1,394	-53.487%
2026-01-08	12.7500	13.2500	12.5600	13.2500	+5.242%	7	1,391	-54.189%
2026-01-07	12.7000	12.7000	12.5500	12.5900	+0.079%	10	1,391	-51.787%
2026-01-06	13.8300	13.8300	12.0300	12.5800	-11.719%	303	1,381	-51.749%
2026-01-05	13.7500	14.6000	13.7500	14.2500	+9.869%	64	1,250	-57.404%
2026-01-02	12.1000	12.9700	11.4900	12.9700	+7.013%	456	1,250	-53.200%
2025-12-31	12.3500	12.4000	12.1200	12.1200	-3.426%	58	745	-49.917%
2025-12-30	12.6600	12.6600	12.5000	12.5500	-0.397%	21	745	-51.633%
2025-12-29	12.7500	12.8200	12.5500	12.6000	-1.946%	123	746	-51.825%
2025-12-26	13.0500	13.4500	12.8500	12.8500	-3.745%	89	714	-52.763%
2025-12-24	13.0500	13.3500	13.0500	13.3500	+2.692%	8	672	-54.532%
2025-12-23	12.8000	13.1500	12.8000	13.0000	-0.383%	84	672	-53.308%
2025-12-22	13.3000	13.3700	13.0500	13.0500	-3.476%	43	656	-53.487%
2025-12-19	12.5000	13.5200	12.4500	13.5200	+7.815%	180	663	-55.104%
2025-12-18	12.3300	12.5800	12.3300	12.5400	+7.179%	6	669	-51.595%
2025-12-17	12.4000	12.4000	11.7000	11.7000	-9.302%	8	669	-48.120%
2025-12-16	12.9000	12.9400	12.5500	12.9000	+2.953%	51	669	-52.946%
2025-12-15	13.5000	13.5000	12.5000	12.5300	-7.185%	88	667	-51.556%
2025-12-12	13.3000	13.7000	13.0000	13.5000	-0.222%	83	631	-55.037%
2025-12-11	13.1500	13.5300	13.1500	13.5300	-2.310%	40	619	-55.137%
2025-12-10	13.3000	13.9000	13.1800	13.8500	+4.371%	133	605	-56.173%
2025-12-09	14.0000	14.0000	13.1100	13.2700	-5.214%	12	620	-54.258%
2025-12-08	14.2500	14.2500	13.9500	14.0000	-3.448%	22	616	-56.643%
2025-12-05	13.7800	14.5000	13.7800	14.5000	-6.572%	71	611	-58.138%
2025-12-04	14.9000	15.6500	14.9000	15.5200	+0.194%	23	603	-60.889%
2025-12-03	15.3700	15.8200	14.9500	15.4900	-2.333%	35	584	-60.813%
2025-12-02	15.6500	15.8600	15.6400	15.8600	+2.323%	12	613	-61.728%
2025-12-01	15.2500	16.0200	15.0500	15.5000	-0.895%	33	602	-60.839%
2025-11-28	15.2000	15.8000	14.8100	15.6400	+0.903%	134	591	-61.189%
2025-11-26	14.9500	15.5000	14.9000	15.5000	+6.529%	29	584	-60.839%
2025-11-25	14.1000	14.5500	13.8000	14.5500	+3.929%	23	584	-58.282%
2025-11-24	13.2000	14.0000	13.0700	14.0000	+12.721%	94	575	-56.643%
2025-11-21	12.2500	12.4500	11.2600	12.4200	-0.640%	288	484	-51.127%
2025-11-20	14.7000	14.7000	12.1400	12.5000	-6.015%	37	406	-51.440%
2025-11-19	13.1200	13.4500	13.1200	13.3000	-3.623%	12	387	-54.361%
2025-11-18	13.2900	13.8000	13.2500	13.8000	+0.730%	53	377	-56.014%
2025-11-17	14.2200	14.2500	13.7000	13.7000	-9.332%	8	326	-55.693%
2025-11-14	14.2900	15.6500	14.2900	15.1100	+0.599%	131	322	-59.828%
2025-11-13	15.8500	15.8500	15.0200	15.0200	-14.171%	16	249	-59.587%
2025-11-12	17.6500	17.6500	17.3700	17.5000	+6.772%	15	250	-65.314%
2025-11-11	16.3900	16.3900	16.3900	16.3900	+0.552%	1	243	-62.965%
2025-11-10	15.6000	16.3000	15.6000	16.3000	+16.014%	44	242	-62.761%
2025-11-07	13.0000	14.1000	12.8000	14.0500	+2.705%	112	254	-56.797%
2025-11-06	14.3700	14.6000	13.6800	13.6800	-13.691%	9	207	-55.629%
2025-11-05	15.8500	15.8500	15.8500	15.8500	+0.955%	3	202	-61.703%
2025-11-04	15.9700	16.3400	15.7000	15.7000	-3.385%	9	201	-61.338%
2025-11-03	15.5000	16.2500	15.5000	16.2500	+6.209%	5	200	-62.646%
2025-10-31	15.4500	15.4500	14.5700	15.3000	+1.459%	26	200	-60.327%
2025-10-30	15.5000	15.5000	15.0800	15.0800	-7.371%	3	181	-59.748%
2025-10-29	17.5500	17.5500	16.1500	16.2800	-3.896%	65	179	-62.715%
2025-10-28	16.2000	16.9400	14.7500	16.9400	+9.079%	17	143	-64.168%
2025-10-27	15.6000	15.8000	15.5300	15.5300	+2.171%	15	135	-60.914%
2025-10-24	15.3000	15.5000	15.1000	15.2000	+4.110%	6	135	-60.066%
2025-10-23	13.6300	15.1000	13.6300	14.6000	+7.749%	109	135	-58.425%
2025-10-22	13.7000	13.7000	13.2400	13.5500	-2.166%	67	63	-55.203%
2025-10-21	13.8500	13.8500	13.8500	13.8500	+0.362%	4	18	-56.173%
2025-10-20	13.8000	13.8000	13.8000	13.8000	+5.344%	2	14	-56.014%
2025-10-17	13.2500	13.2500	13.1000	13.1000	-2.239%	2	12	-53.664%
2025-10-16	14.5000	14.5000	13.4000	13.4000	-6.944%	2	11	-54.701%
2025-10-15	14.1200	14.4000	14.1200	14.4000	+6.509%	7	9	-57.847%
2025-10-13	13.2500	13.5200	13.2500	13.5200	0.000%	3	3	-55.104%

.dark-mode .gvngFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvngFM{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C23SOFI Jun 16 2028 23.00 Call (SOFI280616C00023000)option OPRA

SOFI20280616C23
SOFI Jun 16 2028 23.00 Call (SOFI280616C00023000)
option OPRA