Dark

SOFI20280616C30
SOFI Jun 16 2028 30.00 Call (SOFI280616C00030000)
option OPRA

EOD

Jul 9, 2026

4.51+8.675%(+0.36)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.1000	4.5500	4.1000	4.5100	+8.675%	194	18,948	0.000%
2026-07-08	4.0200	4.2000	3.9300	4.1500	-1.659%	181	18,981	+8.675%
2026-07-07	4.5500	4.7000	4.2200	4.2200	-8.855%	392	18,912	+6.872%
2026-07-06	4.7000	4.8500	4.5800	4.6300	+4.515%	175	19,039	-2.592%
2026-07-02	4.8500	4.9500	4.2500	4.4300	-4.731%	223	18,907	+1.806%
2026-07-01	4.4500	4.7500	4.4000	4.6500	+5.442%	269	18,907	-3.011%
2026-06-30	4.5000	4.5600	4.3500	4.4100	-4.130%	165	19,111	+2.268%
2026-06-29	4.7000	4.7000	4.3000	4.6000	+7.477%	93	19,219	-1.957%
2026-06-26	4.1500	4.5000	4.0500	4.2800	+4.390%	413	19,282	+5.374%
2026-06-25	4.1000	4.3000	3.9200	4.1000	-2.381%	629	19,391	+10.000%
2026-06-24	4.1300	4.7000	4.0500	4.2000	+2.439%	745	19,415	+7.381%
2026-06-23	4.0500	4.4000	4.0000	4.1000	0.000%	363	19,770	+10.000%
2026-06-22	4.3000	4.4500	4.1000	4.1000	-8.889%	1,182	20,010	+10.000%
2026-06-18	4.2500	4.5000	4.2500	4.5000	+6.635%	255	19,764	+0.222%
2026-06-17	4.5000	4.8500	4.0000	4.2200	-3.211%	449	19,764	+6.872%
2026-06-16	4.2000	4.5500	4.1000	4.3600	+3.810%	367	19,764	+3.440%
2026-06-15	4.1700	4.2500	4.0500	4.2000	+9.091%	764	19,877	+7.381%
2026-06-12	4.0500	4.0500	3.7500	3.8500	-2.532%	306	19,877	+17.143%
2026-06-11	3.6000	3.9500	3.5000	3.9500	+10.644%	486	19,877	+14.177%
2026-06-10	3.8000	4.0000	3.5700	3.5700	-8.462%	549	19,898	+26.331%
2026-06-09	3.9500	4.1900	3.5000	3.9000	0.000%	1,311	19,641	+15.641%
2026-06-08	3.7000	4.0000	3.6700	3.9000	+4.278%	982	19,582	+15.641%
2026-06-05	4.0500	4.1300	3.5500	3.7400	-10.096%	4,340	19,468	+20.588%
2026-06-04	3.9500	4.2300	3.7800	4.1600	+5.316%	861	19,879	+8.413%
2026-06-03	4.2900	4.8500	3.8400	3.9500	-12.222%	2,155	19,594	+14.177%
2026-06-02	4.6500	4.6500	4.3000	4.5000	-8.163%	709	18,755	+0.222%
2026-06-01	4.6000	5.0000	4.3000	4.9000	+6.987%	1,044	18,443	-7.959%
2026-05-29	4.6000	4.8500	4.4000	4.5800	+13.930%	1,113	18,138	-1.528%
2026-05-28	3.6500	4.1500	3.4500	4.0200	+11.667%	1,567	18,159	+12.189%
2026-05-27	3.5500	3.8500	3.4600	3.6000	+2.857%	220	17,070	+25.278%
2026-05-26	3.8200	3.8200	3.4000	3.5000	+8.696%	1,590	16,948	+28.857%
2026-05-22	3.5000	3.5000	3.1400	3.2200	-1.227%	249	15,581	+40.062%
2026-05-21	3.3000	3.3800	3.1500	3.2600	-1.212%	1,138	15,549	+38.344%
2026-05-20	3.0900	3.3500	3.0900	3.3000	+4.762%	241	15,549	+36.667%
2026-05-19	3.1800	3.2500	3.0000	3.1500	-0.943%	216	15,073	+43.175%
2026-05-18	3.3000	3.5000	3.1500	3.1800	-3.636%	278	15,073	+41.824%
2026-05-15	3.3000	3.3500	3.1800	3.3000	-1.493%	490	15,073	+36.667%
2026-05-14	3.1000	3.5000	3.1000	3.3500	+8.065%	677	14,685	+34.627%
2026-05-13	3.4000	3.4000	3.0900	3.1000	-4.615%	515	14,267	+45.484%
2026-05-12	3.4000	3.5000	3.1700	3.2500	-5.523%	635	14,267	+38.769%
2026-05-11	3.2500	3.4500	3.2500	3.4400	+9.206%	732	14,267	+31.105%
2026-05-08	3.3000	3.3000	3.0200	3.1500	-3.077%	1,546	13,399	+43.175%
2026-05-07	3.4000	3.5000	3.1000	3.2500	-4.412%	205	12,631	+38.769%
2026-05-06	3.4000	3.5500	3.2800	3.4000	+1.493%	123	12,528	+32.647%
2026-05-05	3.4000	3.5000	3.3000	3.3500	-2.047%	620	12,470	+34.627%
2026-05-04	3.5500	3.7000	3.4100	3.4200	-3.662%	525	12,001	+31.871%
2026-05-01	3.5200	3.8000	3.3000	3.5500	+3.198%	134	11,735	+27.042%
2026-04-30	3.4300	3.6000	3.3000	3.4400	+2.687%	456	11,735	+31.105%
2026-04-29	3.7500	3.7500	3.3000	3.3500	-27.174%	1,529	11,506	+34.627%
2026-04-28	4.5700	4.7300	4.5100	4.6000	-3.158%	150	11,145	-1.957%
2026-04-27	4.6500	5.0000	4.5500	4.7500	+3.939%	145	11,037	-5.053%
2026-04-24	4.5000	4.5700	4.4400	4.5700	+1.106%	323	10,898	-1.313%
2026-04-23	4.7500	4.7500	4.3300	4.5200	-6.804%	171	10,861	-0.221%
2026-04-22	5.0000	5.0000	4.8000	4.8500	+3.191%	80	10,811	-7.010%
2026-04-21	5.0500	5.1500	4.7000	4.7000	-6.931%	104	10,747	-4.043%
2026-04-20	4.9500	5.2000	4.9300	5.0500	-0.394%	105	10,747	-10.693%
2026-04-17	5.1000	5.4000	5.0000	5.0700	+4.536%	282	10,781	-11.045%
2026-04-16	5.1000	5.1000	4.6300	4.8500	+3.191%	377	10,863	-7.010%
2026-04-15	4.3500	4.7000	4.3500	4.7000	+11.639%	548	10,860	-4.043%
2026-04-14	4.1500	4.3500	4.0500	4.2100	+11.671%	670	10,887	+7.126%
2026-04-13	3.5000	3.7900	3.3600	3.7700	+10.234%	291	10,796	+19.629%
2026-04-10	3.5100	3.5800	3.3500	3.4200	-0.870%	122	10,760	+31.871%
2026-04-09	3.5000	3.5000	3.3100	3.4500	-4.167%	159	10,723	+30.725%
2026-04-08	4.0000	4.2500	3.5200	3.6000	0.000%	328	10,685	+25.278%
2026-04-07	3.6500	3.6500	3.4500	3.6000	-2.703%	139	10,668	+25.278%
2026-04-06	3.5500	3.7000	3.5500	3.7000	+9.792%	60	10,645	+21.892%
2026-04-02	3.1500	3.3800	3.0800	3.3700	+0.597%	617	10,619	+33.828%
2026-04-01	3.6000	3.6000	3.2500	3.3500	-4.558%	136	10,619	+34.627%
2026-03-31	3.3500	3.5600	3.2800	3.5100	+9.687%	702	10,577	+28.490%
2026-03-30	3.3800	3.4500	3.1500	3.2000	-3.323%	1,347	10,522	+40.938%
2026-03-27	3.5500	3.5500	3.2000	3.3100	-5.966%	589	10,404	+36.254%
2026-03-26	3.6700	3.8000	3.5000	3.5200	-7.368%	479	10,186	+28.125%
2026-03-25	4.1000	4.1000	3.8000	3.8000	-2.564%	160	10,038	+18.684%
2026-03-24	4.0000	4.0500	3.8700	3.9000	-6.475%	451	10,067	+15.641%
2026-03-23	4.2000	4.2000	4.0000	4.1700	+2.963%	388	10,071	+8.153%
2026-03-20	4.0500	4.2800	4.0000	4.0500	-3.571%	323	10,133	+11.358%
2026-03-19	4.1500	4.2000	4.0000	4.2000	-2.326%	442	10,070	+7.381%
2026-03-18	4.5000	4.6500	4.2800	4.3000	+1.176%	203	10,104	+4.884%
2026-03-17	4.6500	4.7500	3.9500	4.2500	-5.556%	510	10,054	+6.118%
2026-03-16	4.6500	4.6900	4.4000	4.5000	-2.174%	272	9,940	+0.222%
2026-03-13	4.7000	4.7500	4.5000	4.6000	0.000%	290	9,933	-1.957%
2026-03-12	4.9000	4.9000	4.5500	4.6000	-5.350%	538	9,835	-1.957%
2026-03-11	4.9200	4.9500	4.7500	4.8600	-0.410%	57	9,718	-7.202%
2026-03-10	5.0000	5.0500	4.7000	4.8800	-5.243%	792	9,691	-7.582%
2026-03-09	4.8500	5.1500	4.7500	5.1500	-3.738%	173	9,504	-12.427%
2026-03-06	5.1500	5.5000	4.9600	5.3500	+0.943%	171	9,425	-15.701%
2026-03-05	5.3000	5.5000	5.3000	5.3000	+3.113%	151	9,284	-14.906%
2026-03-04	5.3800	5.4000	5.1400	5.1400	+1.581%	342	9,153	-12.257%
2026-03-03	4.8500	5.3600	4.7500	5.0600	+3.265%	317	8,999	-10.870%
2026-03-02	4.4000	4.9000	4.4000	4.9000	+5.832%	545	8,860	-7.959%
2026-02-27	4.9000	4.9000	4.4500	4.6300	-13.133%	1,021	8,568	-2.592%
2026-02-26	5.4000	5.5400	5.2300	5.3300	-1.296%	131	8,199	-15.385%
2026-02-25	5.4200	5.5900	5.2300	5.4000	+6.509%	201	8,111	-16.481%
2026-02-24	4.8000	5.1000	4.8000	5.0700	+2.424%	83	8,111	-11.045%
2026-02-23	5.0000	5.0000	4.5500	4.9500	-5.714%	1,284	8,086	-8.889%
2026-02-20	5.3000	5.3000	4.9500	5.2500	-0.568%	621	8,142	-14.095%
2026-02-19	5.3500	5.3700	5.1000	5.2800	-3.650%	102	8,063	-14.583%
2026-02-18	5.4000	5.6200	5.3400	5.4800	+1.481%	361	8,035	-17.701%
2026-02-17	5.3800	5.5500	5.2500	5.4000	-3.571%	126	8,033	-16.481%
2026-02-13	5.4500	5.6500	5.3000	5.6000	+6.667%	222	8,010	-19.464%
2026-02-12	5.9000	5.9000	5.0000	5.2500	-13.223%	501	8,010	-14.095%
2026-02-11	6.1500	6.1500	5.8000	6.0500	-4.724%	235	7,991	-25.455%
2026-02-10	6.6000	6.7500	6.3000	6.3500	0.000%	122	7,923	-28.976%
2026-02-09	6.3500	6.5000	6.2800	6.3500	+4.269%	677	7,839	-28.976%
2026-02-06	5.6500	6.3000	5.6500	6.0900	+13.832%	555	7,616	-25.944%
2026-02-05	5.7000	5.8500	5.2500	5.3500	-12.439%	1,046	7,379	-15.701%
2026-02-04	6.6000	6.6000	5.7700	6.1100	-9.212%	698	7,543	-26.187%
2026-02-03	7.0800	7.3500	6.1500	6.7300	-0.296%	528	7,386	-32.987%
2026-02-02	7.0000	7.2000	6.7000	6.7500	-6.768%	1,731	7,188	-33.185%
2026-01-30	9.0600	9.0600	7.0000	7.2400	-13.293%	1,839	6,990	-37.707%
2026-01-29	8.7500	8.7500	8.1900	8.3500	-2.339%	383	6,211	-45.988%
2026-01-28	9.1000	9.1000	8.4800	8.5500	-5.000%	457	6,132	-47.251%
2026-01-27	9.2800	9.3000	8.8800	9.0000	-2.703%	786	6,029	-49.889%
2026-01-26	9.3000	9.6000	9.2100	9.2500	0.000%	117	5,919	-51.243%
2026-01-23	9.3000	9.4000	9.1500	9.2500	-3.646%	190	5,889	-51.243%
2026-01-22	9.6500	9.6500	9.4000	9.6000	+3.004%	32	5,823	-53.021%
2026-01-21	9.3000	9.4700	8.7500	9.3200	+1.304%	373	5,806	-51.609%
2026-01-20	9.2000	9.8000	9.1000	9.2000	-4.167%	414	5,758	-50.978%
2026-01-16	9.8400	10.2500	9.5700	9.6000	-1.031%	97	5,646	-53.021%
2026-01-15	10.2500	10.5000	9.7000	9.7000	-2.513%	1,279	5,646	-53.505%
2026-01-14	10.4000	10.4000	9.7000	9.9500	-3.865%	269	5,037	-54.673%
2026-01-13	10.3800	10.4500	9.7300	10.3500	+2.985%	143	5,075	-56.425%
2026-01-12	10.3000	10.5500	9.7500	10.0500	-6.075%	103	5,026	-55.124%
2026-01-09	10.7200	11.3000	10.4500	10.7000	-0.926%	118	4,997	-57.850%
2026-01-08	10.2000	10.9000	10.0000	10.8000	+3.349%	199	4,928	-58.241%
2026-01-07	10.3500	10.4500	10.0000	10.4500	+1.456%	127	4,971	-56.842%
2026-01-06	11.6500	11.6500	9.7000	10.3000	-11.966%	806	4,945	-56.214%
2026-01-05	10.6000	12.2300	10.6000	11.7000	+11.111%	357	4,502	-61.453%
2026-01-02	9.9000	10.5300	9.4500	10.5300	+8.669%	214	4,502	-57.170%
2025-12-31	10.2500	10.2500	9.6000	9.6900	-3.100%	164	4,452	-53.457%
2025-12-30	10.1000	10.4000	10.0000	10.0000	-1.381%	49	4,452	-54.900%
2025-12-29	10.2500	10.5000	10.1400	10.1400	-2.967%	87	4,432	-55.523%
2025-12-26	10.8500	10.9000	10.4000	10.4500	-2.245%	142	4,385	-56.842%
2025-12-24	10.5000	10.7500	10.5000	10.6900	+1.327%	34	4,274	-57.811%
2025-12-23	10.7500	10.9500	10.5000	10.5500	-1.860%	91	4,274	-57.251%
2025-12-22	11.0500	11.0500	10.6000	10.7500	+0.467%	156	4,252	-58.047%
2025-12-19	10.5500	10.8500	10.1100	10.7000	+4.390%	121	4,232	-57.850%
2025-12-18	10.1000	10.6000	10.0000	10.2500	+6.328%	106	4,185	-56.000%
2025-12-17	10.5100	10.5200	9.5000	9.6400	-8.452%	166	4,152	-53.216%
2025-12-16	10.1000	10.5500	10.1000	10.5300	+4.776%	129	4,118	-57.170%
2025-12-15	11.2000	11.2000	10.0500	10.0500	-10.667%	353	4,116	-55.124%
2025-12-12	11.0500	11.4000	10.5000	11.2500	-0.354%	149	4,052	-59.911%
2025-12-11	11.0000	11.3500	10.8500	11.2900	+0.356%	131	4,008	-60.053%
2025-12-10	11.1000	11.5000	11.1000	11.2500	+3.211%	100	3,929	-59.911%
2025-12-09	11.4000	11.7000	10.9000	10.9000	-7.627%	344	3,877	-58.624%
2025-12-08	11.8700	11.9500	11.4000	11.8000	-1.749%	354	3,764	-61.780%
2025-12-05	11.9000	12.2500	11.3700	12.0100	-9.015%	581	3,719	-62.448%
2025-12-04	12.8500	13.2500	12.6500	13.2000	+1.149%	97	3,396	-65.833%
2025-12-03	12.9100	13.5000	12.7000	13.0500	-0.760%	307	3,368	-65.441%
2025-12-02	13.1000	13.8500	13.0900	13.1500	-0.076%	683	3,302	-65.703%
2025-12-01	13.2000	13.7500	12.7500	13.1600	-1.423%	169	3,190	-65.729%
2025-11-28	12.7700	13.3500	12.5000	13.3500	+6.800%	118	3,094	-66.217%
2025-11-26	12.6000	12.9000	12.3000	12.5000	+2.796%	563	2,952	-63.920%
2025-11-25	11.4500	12.3000	11.3500	12.1600	+3.932%	133	2,952	-62.911%
2025-11-24	11.0000	11.7000	10.6500	11.7000	+14.706%	174	2,996	-61.453%
2025-11-21	10.0000	10.5000	9.2500	10.2000	+0.493%	458	3,058	-55.784%
2025-11-20	12.4200	12.7500	10.0600	10.1500	-10.494%	156	2,895	-55.567%
2025-11-19	11.2100	11.4000	10.7500	11.3400	+0.177%	244	2,834	-60.229%
2025-11-18	11.4200	11.7500	11.0000	11.3200	-3.741%	350	2,775	-60.159%
2025-11-17	12.0000	12.3000	11.5000	11.7600	-4.390%	244	2,684	-61.650%
2025-11-14	11.6500	13.2500	11.1900	12.3000	-2.381%	158	2,635	-63.333%
2025-11-13	14.0900	14.1000	12.4500	12.6000	-13.699%	338	2,599	-64.206%
2025-11-12	14.4500	15.3000	14.1300	14.6000	+3.399%	103	2,398	-69.110%
2025-11-11	13.5000	14.3800	13.4500	14.1200	+1.949%	63	2,386	-68.059%
2025-11-10	12.5000	14.0000	12.5000	13.8500	+13.525%	539	2,348	-67.437%
2025-11-07	11.0000	12.2000	10.5000	12.2000	+6.087%	401	2,317	-63.033%
2025-11-06	13.6000	13.7500	11.3500	11.5000	-14.815%	384	2,219	-60.783%
2025-11-05	13.0500	13.7500	12.9500	13.5000	+3.846%	194	1,973	-66.593%
2025-11-04	13.1900	13.7500	12.5500	13.0000	-3.704%	168	1,970	-65.308%
2025-11-03	13.0500	14.0000	12.8000	13.5000	+4.247%	107	1,853	-66.593%
2025-10-31	13.0000	13.3000	12.2500	12.9500	+1.969%	180	1,853	-65.174%
2025-10-30	13.8000	13.9000	12.6000	12.7000	-9.929%	624	1,754	-64.488%
2025-10-29	14.5700	14.5700	13.3500	14.1000	-1.399%	172	1,360	-68.014%
2025-10-28	14.0000	14.8200	12.0000	14.3000	+6.716%	474	1,255	-68.462%
2025-10-27	13.2100	13.5500	12.7700	13.4000	+6.265%	406	858	-66.343%
2025-10-24	12.2300	13.0000	12.2300	12.6100	+3.786%	195	858	-64.235%
2025-10-23	11.4000	12.5000	11.3600	12.1500	+4.741%	59	767	-62.881%
2025-10-22	12.0000	12.1100	10.9000	11.6000	-4.762%	157	759	-61.121%
2025-10-21	12.2000	12.4400	11.8500	12.1800	+2.353%	205	790	-62.972%
2025-10-20	11.2300	12.3000	11.2300	11.9000	+9.476%	129	692	-62.101%
2025-10-17	11.0000	11.3000	10.7100	10.8700	-3.805%	232	622	-58.510%
2025-10-16	11.8000	12.0000	10.9000	11.3000	-5.042%	164	506	-60.088%
2025-10-15	11.9500	12.5000	11.7600	11.9000	+3.478%	344	408	-62.101%
2025-10-14	10.5000	12.1500	10.5000	11.5000	+1.322%	126	243	-60.783%
2025-10-13	13.5000	13.5000	10.6800	11.3500	0.000%	157	143	-60.264%

.dark-mode .QNx9C4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNx9C4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C30SOFI Jun 16 2028 30.00 Call (SOFI280616C00030000)option OPRA

SOFI20280616C30
SOFI Jun 16 2028 30.00 Call (SOFI280616C00030000)
option OPRA