Dark

SOFI20280616C25
SOFI Jun 16 2028 25.00 Call (SOFI280616C00025000)
option OPRA

EOD

Jul 9, 2026

5.60+10.020%(+0.51)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.1500	5.6500	5.1500	5.6000	+10.020%	74	17,997	0.000%
2026-07-08	5.0000	5.1000	4.8000	5.0900	-0.973%	461	17,985	+10.020%
2026-07-07	5.7000	5.7000	5.1400	5.1400	-10.609%	114	18,188	+8.949%
2026-07-06	5.5000	6.0000	5.4500	5.7500	+6.877%	152	18,168	-2.609%
2026-07-02	5.8000	5.8000	5.1000	5.3800	-4.779%	301	17,905	+4.089%
2026-07-01	5.4000	5.7700	5.4000	5.6500	+5.607%	51	17,905	-0.885%
2026-06-30	5.5000	5.5000	5.2800	5.3500	-6.957%	825	17,897	+4.673%
2026-06-29	5.3300	5.7500	5.1500	5.7500	+9.524%	276	17,900	-2.609%
2026-06-26	4.9700	5.4000	4.9700	5.2500	+4.582%	144	17,744	+6.667%
2026-06-25	5.1000	5.1300	4.7500	5.0200	-0.594%	141	17,867	+11.554%
2026-06-24	5.0200	5.7000	5.0000	5.0500	+1.000%	312	17,860	+10.891%
2026-06-23	4.8500	5.3500	4.8500	5.0000	0.000%	143	17,950	+12.000%
2026-06-22	5.2500	5.4000	4.9000	5.0000	-8.425%	311	17,971	+12.000%
2026-06-18	5.0500	5.4600	5.0500	5.4600	+6.019%	68	17,844	+2.564%
2026-06-17	5.5000	5.9000	5.1500	5.1500	-3.738%	442	17,844	+8.738%
2026-06-16	5.2000	5.4200	4.9000	5.3500	+7.000%	397	17,844	+4.673%
2026-06-15	5.0500	5.1500	4.9000	5.0000	+6.383%	380	17,826	+12.000%
2026-06-12	4.8500	4.8500	4.5500	4.7000	-1.053%	237	17,826	+19.149%
2026-06-11	4.3500	4.8200	4.3200	4.7500	+8.200%	654	17,826	+17.895%
2026-06-10	4.6000	4.8500	4.3500	4.3900	-6.596%	183	17,825	+27.563%
2026-06-09	4.8500	5.0000	4.3000	4.7000	-0.634%	501	17,726	+19.149%
2026-06-08	4.5000	4.9000	4.4500	4.7300	+5.111%	182	17,690	+18.393%
2026-06-05	4.9000	4.9000	4.2500	4.5000	-10.891%	613	17,667	+24.444%
2026-06-04	4.7800	5.1200	4.7800	5.0500	+3.061%	179	17,527	+10.891%
2026-06-03	5.2000	5.2000	4.7000	4.9000	-7.895%	834	17,359	+14.286%
2026-06-02	6.0000	6.0000	5.1500	5.3200	-9.831%	402	17,010	+5.263%
2026-06-01	5.6000	6.0000	5.3100	5.9000	+6.884%	750	16,812	-5.085%
2026-05-29	5.4500	5.8500	5.3000	5.5200	+11.515%	606	16,402	+1.449%
2026-05-28	4.2800	4.9500	4.2800	4.9500	+13.014%	220	15,988	+13.131%
2026-05-27	4.4500	4.6500	4.3500	4.3800	+3.059%	518	15,957	+27.854%
2026-05-26	4.3500	4.6800	4.2000	4.2500	+5.721%	1,188	15,508	+31.765%
2026-05-22	4.1000	4.1300	3.8500	4.0200	-0.248%	540	15,235	+39.303%
2026-05-21	4.1000	4.1400	3.8900	4.0300	-0.983%	998	15,131	+38.958%
2026-05-20	3.8000	4.1500	3.7800	4.0700	+3.038%	521	15,131	+37.592%
2026-05-19	3.9500	3.9500	3.6800	3.9500	-2.469%	747	15,400	+41.772%
2026-05-18	4.0000	4.4500	3.8000	4.0500	0.000%	537	15,400	+38.272%
2026-05-15	4.1500	4.1500	3.9200	4.0500	-3.571%	847	15,400	+38.272%
2026-05-14	3.8700	4.2500	3.8200	4.2000	+9.091%	787	14,852	+33.333%
2026-05-13	4.1000	4.1000	3.7600	3.8500	-7.229%	1,711	14,840	+45.455%
2026-05-12	4.2000	4.3200	3.9400	4.1500	-3.488%	709	14,840	+34.940%
2026-05-11	4.0500	4.3000	4.0200	4.3000	+8.040%	1,466	14,840	+30.233%
2026-05-08	4.1000	4.1000	3.8400	3.9800	-1.241%	2,226	14,685	+40.704%
2026-05-07	4.2500	4.3400	3.9600	4.0300	-4.953%	1,289	14,157	+38.958%
2026-05-06	4.2100	4.3600	4.0700	4.2400	+1.679%	1,015	13,618	+32.075%
2026-05-05	4.2500	4.2800	4.0800	4.1700	-1.882%	996	13,352	+34.293%
2026-05-04	4.3900	4.5300	4.2000	4.2500	-3.409%	1,189	13,215	+31.765%
2026-05-01	4.4000	4.6000	4.1200	4.4000	+4.762%	1,581	12,075	+27.273%
2026-04-30	4.1500	4.4000	4.0500	4.2000	+3.704%	123	12,075	+33.333%
2026-04-29	4.5000	4.5000	4.0500	4.0500	-27.549%	758	11,998	+38.272%
2026-04-28	5.6000	5.8100	5.5900	5.5900	-3.787%	45	11,818	+0.179%
2026-04-27	5.6000	5.9800	5.6000	5.8100	+1.930%	133	11,790	-3.614%
2026-04-24	5.6000	5.7000	5.4500	5.7000	+3.261%	137	11,749	-1.754%
2026-04-23	5.7500	5.8500	5.2700	5.5200	-8.000%	114	11,731	+1.449%
2026-04-22	6.0500	6.1600	5.8000	6.0000	+0.334%	54	11,709	-6.667%
2026-04-21	6.2600	6.2700	5.9200	5.9800	-3.236%	117	11,711	-6.355%
2026-04-20	6.1500	6.3000	6.0000	6.1800	+0.488%	57	11,711	-9.385%
2026-04-17	6.4500	6.6100	6.1500	6.1500	+2.500%	221	11,690	-8.943%
2026-04-16	6.4500	6.4500	5.7100	6.0000	+3.806%	1,067	11,630	-6.667%
2026-04-15	5.5000	5.8000	5.3500	5.7800	+10.095%	125	11,554	-3.114%
2026-04-14	5.1500	5.3400	5.1000	5.2500	+10.526%	247	11,583	+6.667%
2026-04-13	4.2500	4.8000	4.2500	4.7500	+10.465%	64	11,487	+17.895%
2026-04-10	4.3300	4.4400	4.2300	4.3000	-0.463%	298	11,489	+30.233%
2026-04-09	4.5000	4.5000	4.1100	4.3200	-3.356%	195	11,476	+29.630%
2026-04-08	5.2200	5.2200	4.3700	4.4700	+2.055%	368	11,457	+25.280%
2026-04-07	4.5500	4.5500	4.3000	4.3800	-1.794%	69	11,319	+27.854%
2026-04-06	4.2000	4.5700	4.2000	4.4600	+5.938%	120	11,296	+25.561%
2026-04-02	3.9500	4.2400	3.8500	4.2100	+0.959%	303	11,095	+33.017%
2026-04-01	4.4300	4.4300	4.0500	4.1700	-4.138%	283	11,095	+34.293%
2026-03-31	4.1500	4.4500	4.1000	4.3500	+9.023%	867	11,006	+28.736%
2026-03-30	4.2300	4.2300	3.9000	3.9900	-3.155%	412	10,955	+40.351%
2026-03-27	4.5000	4.5000	4.0700	4.1200	-6.150%	825	11,031	+35.922%
2026-03-26	4.6000	4.6500	4.3500	4.3900	-5.591%	1,329	10,564	+27.563%
2026-03-25	5.0500	5.1300	4.6500	4.6500	-6.061%	763	10,582	+20.430%
2026-03-24	4.9000	5.1000	4.7500	4.9500	-0.402%	276	10,201	+13.131%
2026-03-23	5.0500	5.2000	4.9500	4.9700	-1.584%	337	10,187	+12.676%
2026-03-20	4.9900	5.2500	4.8800	5.0500	+0.398%	184	10,206	+10.891%
2026-03-19	5.1000	5.1500	4.9000	5.0300	-5.451%	425	10,231	+11.332%
2026-03-18	5.4500	5.6500	5.2200	5.3200	+0.758%	140	10,088	+5.263%
2026-03-17	5.5000	5.8300	4.9000	5.2800	-3.473%	436	10,048	+6.061%
2026-03-16	5.6900	5.7000	5.3900	5.4700	-1.441%	132	10,055	+2.377%
2026-03-13	5.6800	5.8000	5.5000	5.5500	0.000%	65	9,990	+0.901%
2026-03-12	5.8600	5.9300	5.5500	5.5500	-7.500%	336	9,972	+0.901%
2026-03-11	5.9500	6.2000	5.7600	6.0000	+1.351%	244	9,845	-6.667%
2026-03-10	5.9700	6.2000	5.8500	5.9200	-4.516%	211	9,913	-5.405%
2026-03-09	5.9700	6.2000	5.7000	6.2000	-3.125%	447	9,887	-9.677%
2026-03-06	6.0900	6.5700	6.0400	6.4000	-2.141%	188	9,949	-12.500%
2026-03-05	6.3500	6.6500	6.3000	6.5400	+5.825%	470	9,919	-14.373%
2026-03-04	6.5100	6.5100	6.1800	6.1800	-0.323%	61	9,920	-9.385%
2026-03-03	5.8500	6.4500	5.6000	6.2000	+3.333%	427	9,896	-9.677%
2026-03-02	5.6000	6.0000	5.3000	6.0000	+5.263%	215	9,794	-6.667%
2026-02-27	5.8500	5.8500	5.4000	5.7000	-9.953%	777	9,734	-1.754%
2026-02-26	6.5000	6.6500	6.3000	6.3300	-3.799%	111	9,605	-11.532%
2026-02-25	6.6000	6.7000	6.3900	6.5800	+7.166%	120	9,550	-14.894%
2026-02-24	5.7900	6.2000	5.7900	6.1400	+3.020%	351	9,550	-8.795%
2026-02-23	6.1700	6.1700	5.5300	5.9600	-4.640%	611	9,348	-6.040%
2026-02-20	6.1300	6.3500	6.0000	6.2500	-0.478%	246	9,041	-10.400%
2026-02-19	6.3200	6.5000	6.1500	6.2800	-4.414%	564	8,947	-10.828%
2026-02-18	6.5000	6.7600	6.5000	6.5700	+1.546%	171	8,531	-14.764%
2026-02-17	6.5000	6.7000	6.3000	6.4700	-3.433%	363	8,563	-13.447%
2026-02-13	6.6000	6.8400	6.4100	6.7000	+4.688%	394	8,218	-16.418%
2026-02-12	7.3300	7.3300	6.2500	6.4000	-10.490%	927	8,218	-12.500%
2026-02-11	7.3500	7.3500	6.9600	7.1500	-3.378%	459	7,861	-21.678%
2026-02-10	7.5500	8.0600	7.4000	7.4000	-1.987%	163	7,679	-24.324%
2026-02-09	7.3000	7.9500	7.3000	7.5500	+2.027%	666	7,669	-25.828%
2026-02-06	6.8000	7.5500	6.8000	7.4000	+15.625%	495	7,099	-24.324%
2026-02-05	7.0500	7.1900	6.3400	6.4000	-12.925%	1,373	6,884	-12.500%
2026-02-04	8.2000	8.2000	6.9500	7.3500	-6.369%	468	5,893	-23.810%
2026-02-03	8.7500	8.7500	7.4000	7.8500	-2.484%	383	5,801	-28.662%
2026-02-02	8.4500	8.5000	8.0000	8.0500	-9.551%	929	5,563	-30.435%
2026-01-30	9.7400	10.2100	8.2500	8.9000	-8.247%	1,013	5,480	-37.079%
2026-01-29	10.2400	10.2500	9.6400	9.7000	-3.000%	644	5,111	-42.268%
2026-01-28	10.7200	10.7500	10.0000	10.0000	-4.762%	246	4,621	-44.000%
2026-01-27	10.7500	10.8000	10.3600	10.5000	-2.326%	390	4,426	-46.667%
2026-01-26	11.0100	11.2000	10.7500	10.7500	-0.830%	467	4,039	-47.907%
2026-01-23	11.0000	11.1000	10.6900	10.8400	-2.078%	302	4,141	-48.339%
2026-01-22	11.3700	11.4000	11.0500	11.0700	+3.458%	77	3,934	-49.413%
2026-01-21	11.0000	11.0900	10.3500	10.7000	-0.465%	210	3,903	-47.664%
2026-01-20	10.8500	11.3500	10.6100	10.7500	-4.444%	126	3,749	-47.907%
2026-01-16	11.4500	11.7500	11.2200	11.2500	-1.316%	106	3,661	-50.222%
2026-01-15	12.0000	12.1000	11.3300	11.4000	-1.213%	180	3,661	-50.877%
2026-01-14	11.5000	11.6000	11.3000	11.5400	-0.944%	193	3,584	-51.473%
2026-01-13	11.6200	11.6500	11.2800	11.6500	+0.345%	154	3,423	-51.931%
2026-01-12	11.7500	12.0000	11.4000	11.6100	-7.120%	380	3,393	-51.766%
2026-01-09	12.4300	12.8000	12.4300	12.5000	+0.402%	49	3,240	-55.200%
2026-01-08	11.7500	12.5300	11.7400	12.4500	+4.710%	38	3,217	-55.020%
2026-01-07	11.8000	12.2000	11.6000	11.8900	-0.917%	210	3,202	-52.902%
2026-01-06	13.0900	13.2300	11.2200	12.0000	-11.243%	398	3,127	-53.333%
2026-01-05	12.5500	13.9700	12.3500	13.5200	+15.457%	193	2,993	-58.580%
2026-01-02	11.4000	12.1500	11.0000	11.7100	+4.089%	51	2,993	-52.178%
2025-12-31	11.5800	11.8900	11.2500	11.2500	-3.433%	216	2,839	-50.222%
2025-12-30	11.9000	12.0500	11.6000	11.6500	-1.605%	128	2,839	-51.931%
2025-12-29	11.9500	12.0400	11.8000	11.8400	-2.068%	84	2,742	-52.703%
2025-12-26	12.2500	12.4500	11.8100	12.0900	-2.105%	62	2,772	-53.681%
2025-12-24	12.2500	12.3500	12.2500	12.3500	+0.488%	4	2,765	-54.656%
2025-12-23	12.4000	12.4000	12.0100	12.2900	-0.081%	63	2,765	-54.434%
2025-12-22	12.7200	12.7500	12.3000	12.3000	+0.244%	404	2,779	-54.472%
2025-12-19	12.0000	12.4400	11.7000	12.2700	+2.936%	60	2,535	-54.360%
2025-12-18	11.8500	12.0000	11.6000	11.9200	+7.971%	46	2,501	-53.020%
2025-12-17	12.0700	12.2000	11.0000	11.0400	-7.227%	36	2,473	-49.275%
2025-12-16	11.7300	12.9500	11.7300	11.9000	+2.586%	21	2,435	-52.941%
2025-12-15	12.7000	12.7500	11.6000	11.6000	-10.769%	108	2,422	-51.724%
2025-12-12	12.5000	13.0000	12.1500	13.0000	+2.767%	52	2,438	-56.923%
2025-12-11	12.5000	12.8200	12.5000	12.6500	-4.528%	138	2,423	-55.731%
2025-12-10	12.5500	13.2500	12.4500	13.2500	+5.831%	95	2,306	-57.736%
2025-12-09	13.0000	13.1000	12.4700	12.5200	-6.567%	126	2,282	-55.272%
2025-12-08	13.5500	13.5500	12.9500	13.4000	-4.626%	123	2,329	-58.209%
2025-12-05	13.2500	14.0500	13.0000	14.0500	-5.323%	227	2,243	-60.142%
2025-12-04	14.3000	15.0000	14.3000	14.8400	+1.435%	13	2,112	-62.264%
2025-12-03	14.6600	15.0000	14.5000	14.6300	-1.481%	20	2,102	-61.722%
2025-12-02	15.0000	15.5400	14.7500	14.8500	+2.414%	143	2,096	-62.290%
2025-12-01	14.1500	15.0000	14.1500	14.5000	-2.685%	69	2,103	-61.379%
2025-11-28	14.3200	14.9000	14.3200	14.9000	+3.978%	21	2,112	-62.416%
2025-11-26	14.1000	14.6000	14.0000	14.3300	+2.357%	38	2,098	-60.921%
2025-11-25	13.4000	14.0000	13.2400	14.0000	+8.527%	157	2,098	-60.000%
2025-11-24	12.8000	13.1500	12.4000	12.9000	+8.861%	55	2,086	-56.589%
2025-11-21	11.7400	11.9500	10.5500	11.8500	+0.851%	619	2,095	-52.743%
2025-11-20	13.7000	14.0000	11.4300	11.7500	-8.915%	115	1,666	-52.340%
2025-11-19	12.8000	12.9500	12.1000	12.9000	+1.976%	61	1,582	-56.589%
2025-11-18	12.9200	13.4500	12.3000	12.6500	-5.243%	67	1,538	-55.731%
2025-11-17	13.9000	13.9000	13.0000	13.3500	-4.982%	76	1,482	-58.052%
2025-11-14	13.0000	14.7000	13.0000	14.0500	-1.056%	29	1,454	-60.142%
2025-11-13	16.2500	16.2500	13.8000	14.2000	-15.476%	561	1,459	-60.563%
2025-11-12	16.2500	17.8700	15.5000	16.8000	+5.994%	67	1,045	-66.667%
2025-11-11	15.3000	15.8500	15.0500	15.8500	+1.603%	26	1,024	-64.669%
2025-11-10	14.3800	15.8000	14.3800	15.6000	+16.418%	82	1,031	-64.103%
2025-11-07	11.5000	13.6500	11.5000	13.4000	+1.362%	128	1,038	-58.209%
2025-11-06	14.7000	14.7000	12.8300	13.2200	-12.159%	71	1,014	-57.640%
2025-11-05	14.6000	15.5000	14.6000	15.0500	+2.034%	26	993	-62.791%
2025-11-04	14.0000	15.5000	14.0000	14.7500	-3.909%	57	989	-62.034%
2025-11-03	15.1000	15.8500	14.5000	15.3500	+6.449%	46	983	-63.518%
2025-10-31	14.5000	14.5700	13.9700	14.4200	-1.233%	1,016	983	-61.165%
2025-10-30	15.2900	15.6000	14.2500	14.6000	-7.184%	35	573	-61.644%
2025-10-29	16.0000	16.2900	15.2500	15.7300	-0.882%	49	561	-64.399%
2025-10-28	15.4800	16.2600	13.6000	15.8700	+4.066%	76	536	-64.713%
2025-10-27	14.9500	15.4000	14.7500	15.2500	+5.903%	56	461	-63.279%
2025-10-24	14.3000	15.0000	14.0000	14.4000	+3.971%	64	461	-61.111%
2025-10-23	13.5000	13.9900	13.5000	13.8500	+8.203%	26	433	-59.567%
2025-10-22	13.7000	13.7000	12.4300	12.8000	-6.637%	40	409	-56.250%
2025-10-21	13.8000	14.0500	13.7000	13.7100	-1.720%	95	390	-59.154%
2025-10-20	13.2500	14.5000	13.2100	13.9500	+11.155%	106	303	-59.857%
2025-10-17	12.2500	14.4500	11.4000	12.5500	-2.335%	65	228	-55.378%
2025-10-16	13.4000	13.7200	12.2000	12.8500	-3.745%	68	184	-56.420%
2025-10-15	13.6000	14.0000	13.2700	13.3500	+1.136%	45	135	-58.052%
2025-10-14	12.6000	13.4600	11.7200	13.2000	+4.513%	76	100	-57.576%
2025-10-13	12.7500	14.0000	12.5000	12.6300	0.000%	58	49	-55.661%

.dark-mode .Mx7Vyj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mx7Vyj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C25SOFI Jun 16 2028 25.00 Call (SOFI280616C00025000)option OPRA

SOFI20280616C25
SOFI Jun 16 2028 25.00 Call (SOFI280616C00025000)
option OPRA