Dark

SOFI20280616C27
SOFI Jun 16 2028 27.00 Call (SOFI280616C00027000)
option OPRA

EOD

Jul 9, 2026

5.10+12.088%(+0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.9700	5.1000	4.9700	5.1000	+12.088%	4	4,219	0.000%
2026-07-08	4.6000	4.6400	4.5500	4.5500	-5.208%	7	4,217	+12.088%
2026-07-07	4.8000	4.9400	4.7800	4.8000	-9.091%	9	4,216	+6.250%
2026-07-06	5.2500	5.4300	5.1000	5.2800	+6.883%	41	4,211	-3.409%
2026-07-02	5.2500	5.2500	4.7700	4.9400	-6.792%	44	4,230	+3.239%
2026-07-01	5.1100	5.3500	4.9500	5.3000	+6.000%	126	4,230	-3.774%
2026-06-30	5.0500	5.0500	4.9000	5.0000	0.000%	13	4,228	+2.000%
2026-06-29	4.9600	5.0800	4.9400	5.0000	+4.167%	29	4,233	+2.000%
2026-06-26	4.6000	4.9400	4.6000	4.8000	+3.226%	114	4,258	+6.250%
2026-06-25	4.6200	4.6900	4.5000	4.6500	+1.087%	31	4,281	+9.677%
2026-06-24	4.9000	4.9000	4.6000	4.6000	-1.075%	56	4,258	+10.870%
2026-06-23	4.8500	4.8500	4.6500	4.6500	+2.198%	20	4,309	+9.677%
2026-06-22	4.9000	5.0000	4.5500	4.5500	-9.182%	126	4,298	+12.088%
2026-06-18	4.6500	5.0100	4.6500	5.0100	-1.572%	56	4,147	+1.796%
2026-06-17	5.2000	5.4300	5.0900	5.0900	+3.878%	113	4,147	+0.196%
2026-06-16	4.8000	5.0000	4.7700	4.9000	+6.522%	31	4,147	+4.082%
2026-06-15	4.9000	4.9000	4.5000	4.6000	+5.263%	45	4,092	+10.870%
2026-06-12	4.2500	4.4500	4.2500	4.3700	-2.889%	10	4,092	+16.705%
2026-06-11	4.0200	4.5000	3.9500	4.5000	+12.500%	23	4,092	+13.333%
2026-06-10	4.2000	4.3600	4.0000	4.0000	-6.542%	16	4,098	+27.500%
2026-06-09	4.6500	4.6500	4.0000	4.2800	-2.059%	80	4,096	+19.159%
2026-06-08	4.1500	4.4500	4.1000	4.3700	+6.585%	90	4,056	+16.705%
2026-06-05	4.5600	4.5600	3.9000	4.1000	-11.828%	127	4,071	+24.390%
2026-06-04	4.4500	4.7500	4.4500	4.6500	+7.639%	374	4,023	+9.677%
2026-06-03	5.1000	5.1000	4.3200	4.3200	-9.623%	92	4,032	+18.056%
2026-06-02	5.2700	5.2700	4.7800	4.7800	-10.487%	12	3,987	+6.695%
2026-06-01	5.0900	5.5000	4.7500	5.3400	+4.094%	434	3,989	-4.494%
2026-05-29	5.1400	5.4000	5.0000	5.1300	+13.245%	185	3,863	-0.585%
2026-05-28	4.0100	4.6000	4.0000	4.5300	+10.488%	143	3,820	+12.583%
2026-05-27	4.1500	4.2600	4.0500	4.1000	+2.500%	69	3,832	+24.390%
2026-05-26	4.1000	4.1000	3.8500	4.0000	+8.992%	153	3,821	+27.500%
2026-05-22	3.6900	3.8000	3.5400	3.6700	-2.653%	348	3,804	+38.965%
2026-05-21	3.7000	3.7700	3.5500	3.7700	-0.789%	692	3,808	+35.279%
2026-05-20	3.5000	3.8000	3.5000	3.8000	+7.042%	41	3,808	+34.211%
2026-05-19	3.5000	3.6000	3.3500	3.5500	-5.080%	218	3,775	+43.662%
2026-05-18	3.8700	4.0400	3.5600	3.7400	-2.094%	314	3,775	+36.364%
2026-05-15	3.6800	3.8200	3.5900	3.8200	-0.779%	528	3,775	+33.508%
2026-05-14	3.6000	3.9000	3.4900	3.8500	+8.451%	794	3,742	+32.468%
2026-05-13	3.6000	3.6500	3.4500	3.5500	-4.054%	609	3,681	+43.662%
2026-05-12	3.8400	3.9500	3.6000	3.7000	-5.128%	434	3,681	+37.838%
2026-05-11	3.7600	3.9200	3.7000	3.9000	+8.939%	1,081	3,681	+30.769%
2026-05-08	3.6000	3.7000	3.4400	3.5800	-2.186%	949	3,395	+42.458%
2026-05-07	3.9200	3.9400	3.5800	3.6600	-4.935%	615	3,356	+39.344%
2026-05-06	3.9000	3.9800	3.7400	3.8500	+1.316%	399	3,351	+32.468%
2026-05-05	3.8800	3.9000	3.7600	3.8000	-3.797%	599	3,343	+34.211%
2026-05-04	4.0000	4.1600	3.8800	3.9500	-7.059%	534	3,138	+29.114%
2026-05-01	3.9700	4.3000	3.9000	4.2500	+10.104%	227	3,044	+20.000%
2026-04-30	3.8000	4.1000	3.6500	3.8600	+2.933%	147	3,044	+32.124%
2026-04-29	4.1500	4.3500	3.7500	3.7500	-28.571%	496	3,035	+36.000%
2026-04-28	5.3500	5.4500	5.2000	5.2500	-1.869%	17	2,796	-2.857%
2026-04-27	5.5000	5.5000	5.2300	5.3500	+5.315%	36	2,795	-4.673%
2026-04-24	5.1000	5.1200	5.0500	5.0800	+0.395%	9	2,791	+0.394%
2026-04-23	5.2500	5.2500	4.8500	5.0600	-7.156%	23	2,788	+0.791%
2026-04-22	5.6000	5.6500	5.3000	5.4500	+2.251%	32	2,784	-6.422%
2026-04-21	5.5000	5.6000	5.3300	5.3300	-6.491%	70	2,757	-4.315%
2026-04-20	5.5300	5.7500	5.4900	5.7000	+0.176%	39	2,757	-10.526%
2026-04-17	5.9000	6.1000	5.6700	5.6900	+3.832%	33	2,738	-10.369%
2026-04-16	5.3800	5.6600	5.3800	5.4800	+3.788%	26	2,726	-6.934%
2026-04-15	5.0500	5.2800	4.9500	5.2800	+10.000%	73	2,711	-3.409%
2026-04-14	4.6300	4.8000	4.6000	4.8000	+14.286%	117	2,661	+6.250%
2026-04-13	3.9000	4.2000	3.8500	4.2000	+7.692%	21	2,670	+21.429%
2026-04-10	3.9500	4.0300	3.8600	3.9000	+1.299%	39	2,657	+30.769%
2026-04-09	3.8200	3.9800	3.7500	3.8500	-4.467%	31	2,651	+32.468%
2026-04-08	4.4000	4.4000	4.0300	4.0300	-5.176%	33	2,643	+26.551%
2026-04-07	4.1100	4.2500	4.1100	4.2500	+3.659%	5	2,631	+20.000%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+6.494%	369	2,626	+24.390%
2026-04-02	3.4900	3.8500	3.4500	3.8500	+2.667%	389	2,612	+32.468%
2026-04-01	4.0000	4.0000	3.7500	3.7500	-2.850%	31	2,612	+36.000%
2026-03-31	3.8000	3.9500	3.7800	3.8600	+4.324%	33	2,603	+32.124%
2026-03-30	3.8500	3.8500	3.6000	3.7000	-2.887%	82	2,587	+37.838%
2026-03-27	3.8500	4.0000	3.7300	3.8100	-4.750%	54	2,574	+33.858%
2026-03-26	4.2500	4.2500	4.0000	4.0000	-6.977%	183	2,569	+27.500%
2026-03-25	4.7500	4.7500	4.2900	4.3000	-4.018%	56	2,598	+18.605%
2026-03-24	4.6500	4.7000	4.3600	4.4800	-3.863%	93	2,579	+13.839%
2026-03-23	4.6800	4.7500	4.5500	4.6600	+4.719%	67	2,564	+9.442%
2026-03-20	4.5700	4.7000	4.4000	4.4500	-4.301%	36	2,598	+14.607%
2026-03-19	4.6500	4.7500	4.5000	4.6500	-4.124%	252	2,611	+9.677%
2026-03-18	5.0500	5.2800	4.8200	4.8500	+1.891%	12	2,787	+5.155%
2026-03-17	5.1500	5.1500	4.4500	4.7600	-6.667%	100	2,786	+7.143%
2026-03-16	5.3200	5.3200	5.0000	5.1000	0.000%	246	2,773	0.000%
2026-03-13	5.2500	5.3000	5.1000	5.1000	-2.111%	20	2,800	0.000%
2026-03-12	5.3300	5.4500	5.1400	5.2100	-6.126%	95	2,801	-2.111%
2026-03-11	5.5800	5.5800	5.3500	5.5500	-0.359%	25	2,800	-8.108%
2026-03-10	5.5500	5.5700	5.4900	5.5700	+0.723%	16	2,791	-8.438%
2026-03-09	5.6900	5.6900	5.3300	5.5300	-6.271%	161	2,800	-7.776%
2026-03-06	5.3500	6.0300	5.3500	5.9000	0.000%	17	2,800	-13.559%
2026-03-05	6.2000	6.2000	5.8800	5.9000	+2.787%	211	2,807	-13.559%
2026-03-04	5.9000	6.1500	5.7400	5.7400	-0.174%	156	2,743	-11.150%
2026-03-03	5.5000	5.8700	5.2500	5.7500	+10.577%	128	2,871	-11.304%
2026-03-02	5.0500	5.4000	5.0500	5.2000	+2.564%	89	2,847	-1.923%
2026-02-27	5.2500	5.3000	5.0000	5.0700	-15.500%	298	2,809	+0.592%
2026-02-26	6.0300	6.1800	5.8500	6.0000	-1.639%	58	2,721	-15.000%
2026-02-25	6.1300	6.1500	5.8600	6.1000	+10.507%	46	2,707	-16.393%
2026-02-24	5.4400	5.7000	5.4400	5.5200	+1.284%	51	2,707	-7.609%
2026-02-23	5.7500	5.7500	5.1500	5.4500	-4.218%	421	2,711	-6.422%
2026-02-20	5.7500	5.8300	5.6000	5.6900	-2.735%	100	2,679	-10.369%
2026-02-19	5.8800	5.9200	5.6000	5.8500	-5.645%	63	2,629	-12.821%
2026-02-18	6.0000	6.4000	6.0000	6.2000	+2.990%	136	2,625	-17.742%
2026-02-17	6.0000	6.0200	5.8500	6.0200	-2.114%	39	2,624	-15.282%
2026-02-13	5.8500	6.3000	5.7000	6.1500	+5.128%	84	2,595	-17.073%
2026-02-12	6.4500	6.4800	5.8000	5.8500	-11.364%	350	2,595	-12.821%
2026-02-11	7.0500	7.0500	6.5000	6.6000	-6.383%	155	2,596	-22.727%
2026-02-10	7.4500	7.4500	6.9500	7.0500	-2.083%	44	2,619	-27.660%
2026-02-09	7.0500	7.3000	7.0000	7.2000	+5.109%	165	2,619	-29.167%
2026-02-06	6.8900	7.0500	6.6800	6.8500	+16.102%	122	2,601	-25.547%
2026-02-05	6.5000	6.5200	5.9000	5.9000	-13.235%	331	2,552	-13.559%
2026-02-04	7.3000	7.3000	6.5100	6.8000	-7.104%	167	2,505	-25.000%
2026-02-03	8.3500	8.3500	6.9000	7.3200	-2.400%	557	2,503	-30.328%
2026-02-02	7.9000	7.9100	7.3000	7.5000	-3.846%	293	2,456	-32.000%
2026-01-30	9.7100	9.7100	7.8000	7.8000	-14.754%	320	2,542	-34.615%
2026-01-29	9.7400	9.7500	9.0000	9.1500	-3.175%	215	2,551	-44.262%
2026-01-28	10.0500	10.1000	9.4300	9.4500	-5.500%	248	2,636	-46.032%
2026-01-27	10.3000	10.3000	9.7500	10.0000	-2.913%	546	2,638	-49.000%
2026-01-26	10.3000	10.5500	10.1000	10.3000	+2.081%	160	2,400	-50.485%
2026-01-23	10.3000	10.3500	10.0000	10.0900	-3.352%	144	2,407	-49.455%
2026-01-22	10.6000	10.7000	10.3900	10.4400	+3.162%	73	2,422	-51.149%
2026-01-21	10.1500	10.6000	9.6000	10.1200	-0.687%	262	2,397	-49.605%
2026-01-20	10.3000	10.7000	9.9900	10.1900	-3.412%	141	2,235	-49.951%
2026-01-16	10.8500	10.9000	10.5000	10.5500	-2.315%	103	2,128	-51.659%
2026-01-15	11.2000	11.4500	10.8000	10.8000	+0.465%	93	2,128	-52.778%
2026-01-14	10.8800	11.0000	10.5000	10.7500	-4.444%	80	2,102	-52.558%
2026-01-13	10.8500	11.3000	10.6500	11.2500	+3.687%	70	2,107	-54.667%
2026-01-12	11.0500	11.3000	10.6000	10.8500	-6.947%	90	2,065	-52.995%
2026-01-09	11.6400	12.0500	11.3700	11.6600	-0.342%	220	2,092	-56.261%
2026-01-08	11.2500	11.7700	11.0100	11.7000	+4.933%	55	1,989	-56.410%
2026-01-07	11.1300	11.6000	10.7000	11.1500	-0.624%	101	2,006	-54.260%
2026-01-06	12.1300	12.1300	10.5600	11.2200	-12.138%	360	1,943	-54.545%
2026-01-05	12.1000	13.0000	12.0000	12.7700	+11.043%	146	1,748	-60.063%
2026-01-02	10.6500	11.5000	10.4000	11.5000	+7.981%	311	1,748	-55.652%
2025-12-31	10.9500	11.0000	10.5500	10.6500	-3.182%	121	1,572	-52.113%
2025-12-30	11.1900	11.3000	11.0000	11.0000	-1.786%	86	1,572	-53.636%
2025-12-29	11.8900	11.8900	11.0500	11.2000	-2.012%	48	1,563	-54.464%
2025-12-26	11.5900	11.7600	11.4300	11.4300	-2.224%	49	1,551	-55.381%
2025-12-24	11.5400	11.6900	11.5400	11.6900	+1.652%	28	1,530	-56.373%
2025-12-23	11.9000	11.9000	11.4000	11.5000	-0.862%	98	1,530	-55.652%
2025-12-22	11.9000	11.9000	11.5600	11.6000	+0.870%	68	1,500	-56.034%
2025-12-19	11.2900	11.7000	11.2600	11.5000	+4.072%	25	1,481	-55.652%
2025-12-18	11.3000	11.3500	10.9000	11.0500	+5.138%	136	1,479	-53.846%
2025-12-17	11.4200	11.4200	10.4800	10.5100	-8.210%	81	1,426	-51.475%
2025-12-16	11.2000	11.6000	11.1800	11.4500	+4.186%	47	1,402	-55.459%
2025-12-15	12.3500	12.3500	10.9900	10.9900	-9.398%	206	1,381	-53.594%
2025-12-12	11.8000	12.4000	11.4500	12.1300	+0.248%	79	1,452	-57.955%
2025-12-11	11.8500	12.2500	11.8300	12.1000	-0.165%	74	1,470	-57.851%
2025-12-10	11.7500	12.5000	11.7500	12.1200	+2.712%	137	1,435	-57.921%
2025-12-09	12.3700	12.4000	11.8000	11.8000	-7.813%	185	1,369	-56.780%
2025-12-08	12.6600	13.0000	12.3500	12.8000	-1.538%	141	1,290	-60.156%
2025-12-05	12.5000	13.8000	12.2600	13.0000	-7.143%	473	1,234	-60.769%
2025-12-04	13.2500	14.1000	13.2500	14.0000	+0.719%	41	1,041	-63.571%
2025-12-03	14.1600	14.1800	13.7000	13.9000	-1.418%	69	1,022	-63.309%
2025-12-02	13.7100	14.7400	13.7100	14.1000	+0.142%	58	1,043	-63.830%
2025-12-01	14.1000	14.2000	13.5500	14.0800	+1.077%	46	1,053	-63.778%
2025-11-28	13.4000	13.9300	13.2900	13.9300	+3.955%	68	1,015	-63.388%
2025-11-26	13.5500	13.9000	13.2500	13.4000	-0.741%	164	1,082	-61.940%
2025-11-25	12.6500	13.9500	12.2000	13.5000	+6.719%	217	1,082	-62.222%
2025-11-24	11.7500	12.6500	11.1900	12.6500	+12.444%	314	1,075	-59.684%
2025-11-21	11.0100	11.5000	10.0000	11.2500	+3.401%	85	874	-54.667%
2025-11-20	13.1800	13.4600	10.8800	10.8800	-14.667%	172	865	-53.125%
2025-11-19	12.1000	12.7500	11.7000	12.7500	+1.190%	89	828	-60.000%
2025-11-18	12.0500	12.6000	11.7600	12.6000	-0.787%	107	791	-59.524%
2025-11-17	13.0000	13.5500	12.2000	12.7000	-4.511%	164	693	-59.843%
2025-11-14	12.5300	14.0000	12.5300	13.3000	-1.845%	80	644	-61.654%
2025-11-13	15.5000	15.5000	13.1500	13.5500	-14.511%	82	593	-62.362%
2025-11-12	15.2700	17.0000	15.2500	15.8500	+5.808%	249	556	-67.823%
2025-11-11	13.0000	16.0000	13.0000	14.9800	+0.537%	12	559	-65.955%
2025-11-10	13.7500	15.2000	13.7500	14.9000	+12.453%	56	552	-65.772%
2025-11-07	12.0000	13.2500	10.5500	13.2500	+5.159%	134	556	-61.509%
2025-11-06	13.6300	13.6300	12.3000	12.6000	-12.378%	73	520	-59.524%
2025-11-05	14.6000	14.6000	14.2000	14.3800	+1.986%	8	471	-64.534%
2025-11-04	13.3000	14.9500	13.3000	14.1000	-1.330%	23	471	-63.830%
2025-11-03	14.0000	14.8500	13.9000	14.2900	+4.003%	84	412	-64.311%
2025-10-31	13.9000	14.1200	13.2000	13.7400	-0.073%	68	412	-62.882%
2025-10-30	14.2800	14.6700	13.0000	13.7500	-7.718%	100	406	-62.909%
2025-10-29	15.1500	15.1500	13.1000	14.9000	-4.671%	49	366	-65.772%
2025-10-28	14.0500	15.6300	13.2200	15.6300	+8.391%	113	375	-67.370%
2025-10-27	14.2000	14.4300	13.3500	14.4200	+6.029%	96	309	-64.632%
2025-10-24	13.3000	13.7500	13.2500	13.6000	+3.343%	80	309	-62.500%
2025-10-23	12.4500	13.2500	12.2700	13.1600	+7.429%	77	360	-61.246%
2025-10-22	12.8900	13.0000	11.7000	12.2500	-6.489%	196	377	-58.367%
2025-10-21	12.9000	13.3000	12.9000	13.1000	+1.158%	11	235	-61.069%
2025-10-20	13.0800	13.0800	12.2500	12.9500	+10.213%	68	232	-60.618%
2025-10-17	11.3000	12.3000	11.3000	11.7500	+0.427%	83	212	-56.596%
2025-10-16	12.5500	13.6500	11.7000	11.7000	-8.949%	67	164	-56.410%
2025-10-15	12.8000	13.4000	12.6500	12.8500	+2.800%	81	116	-60.311%
2025-10-14	11.9500	12.8500	11.3500	12.5000	+4.428%	78	73	-59.200%
2025-10-13	12.0000	12.6000	11.7400	11.9700	0.000%	57	56	-57.393%

.dark-mode .pTXWNr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTXWNr{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C27SOFI Jun 16 2028 27.00 Call (SOFI280616C00027000)option OPRA

SOFI20280616C27
SOFI Jun 16 2028 27.00 Call (SOFI280616C00027000)
option OPRA