Dark

SOFI20280616C35
SOFI Jun 16 2028 35.00 Call (SOFI280616C00035000)
option OPRA

EOD

Jul 9, 2026

3.70+9.145%(+0.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.4500	3.7000	3.4500	3.7000	+9.145%	5	8,963	0.000%
2026-07-08	3.5000	3.5000	3.2500	3.3900	-5.833%	191	8,964	+9.145%
2026-07-07	3.6500	3.6800	3.6000	3.6000	-8.861%	2,564	8,827	+2.778%
2026-07-06	3.9400	4.0000	3.8500	3.9500	+9.722%	11	7,526	-6.329%
2026-07-02	3.7000	3.7000	3.6000	3.6000	-8.861%	10	7,532	+2.778%
2026-07-01	3.9000	4.0000	3.8800	3.9500	+7.923%	55	7,532	-6.329%
2026-06-30	3.8500	3.8500	3.6200	3.6600	+2.521%	211	7,510	+1.093%
2026-06-29	3.8000	3.8000	3.5700	3.5700	-3.514%	15	7,319	+3.641%
2026-06-26	3.6000	3.7000	3.5500	3.7000	+7.246%	3	7,334	0.000%
2026-06-25	3.3000	3.4500	3.2500	3.4500	0.000%	38	7,336	+7.246%
2026-06-24	3.8500	3.8500	3.4000	3.4500	-1.429%	43	7,361	+7.246%
2026-06-23	3.6000	3.6000	3.5000	3.5000	0.000%	15	7,342	+5.714%
2026-06-22	3.7300	3.7300	3.5000	3.5000	-4.632%	26	7,340	+5.714%
2026-06-18	3.5600	3.7300	3.5600	3.6700	+4.558%	13	7,340	+0.817%
2026-06-17	3.8500	4.3000	3.5100	3.5100	-6.400%	151	7,340	+5.413%
2026-06-16	3.5100	3.7500	3.5100	3.7500	+6.838%	2	7,340	-1.333%
2026-06-15	3.5000	3.5100	3.4500	3.5100	+9.687%	114	7,377	+5.413%
2026-06-12	3.1000	3.2000	3.1000	3.2000	-1.538%	42	7,377	+15.625%
2026-06-11	2.9900	3.2500	2.9900	3.2500	+8.333%	107	7,377	+13.846%
2026-06-10	3.1500	3.1500	3.0000	3.0000	-9.091%	26	7,380	+23.333%
2026-06-09	3.1100	3.3000	2.9600	3.3000	+1.227%	96	7,373	+12.121%
2026-06-08	3.3300	3.3300	3.2100	3.2600	+5.161%	43	7,344	+13.497%
2026-06-05	3.4000	3.4000	3.0100	3.1000	-10.663%	115	7,347	+19.355%
2026-06-04	3.4400	3.5700	3.3500	3.4700	+2.663%	168	7,327	+6.628%
2026-06-03	3.4500	3.4500	3.2500	3.3800	-8.649%	67	7,173	+9.467%
2026-06-02	3.9300	3.9300	3.6300	3.7000	-10.843%	94	7,137	0.000%
2026-06-01	3.8000	4.2000	3.7700	4.1500	+8.355%	118	7,121	-10.843%
2026-05-29	3.8400	4.1500	3.6700	3.8300	+13.988%	244	7,116	-3.394%
2026-05-28	2.9500	3.4500	2.9500	3.3600	+10.164%	100	7,135	+10.119%
2026-05-27	3.1000	3.1000	3.0000	3.0500	+5.536%	45	7,136	+21.311%
2026-05-26	3.0500	3.0500	2.8600	2.8900	+6.250%	116	7,139	+28.028%
2026-05-22	2.6900	2.7200	2.6800	2.7200	-0.366%	35	7,098	+36.029%
2026-05-21	2.6900	2.7500	2.6800	2.7300	-2.500%	28	7,103	+35.531%
2026-05-20	2.6500	2.8200	2.5300	2.8000	+7.280%	44	7,103	+32.143%
2026-05-19	2.5400	2.6600	2.5000	2.6100	-7.117%	153	7,153	+41.762%
2026-05-18	2.5300	2.8300	2.5300	2.8100	+3.690%	392	7,153	+31.673%
2026-05-15	2.7300	2.7500	2.6400	2.7100	-0.733%	445	7,153	+36.531%
2026-05-14	2.7000	2.8500	2.6200	2.7300	+5.405%	160	7,037	+35.531%
2026-05-13	2.5900	2.6500	2.5900	2.5900	-5.128%	376	6,981	+42.857%
2026-05-12	2.8000	2.8000	2.6500	2.7300	-3.534%	186	6,981	+35.531%
2026-05-11	2.6700	2.8500	2.6600	2.8300	+9.690%	928	6,981	+30.742%
2026-05-08	2.6000	2.6100	2.5300	2.5800	-2.273%	1,337	7,336	+43.411%
2026-05-07	2.8300	2.9000	2.6200	2.6400	-6.714%	411	6,353	+40.152%
2026-05-06	2.8100	2.8300	2.7000	2.8300	+0.355%	154	5,948	+30.742%
2026-05-05	2.8000	2.8800	2.7800	2.8200	-1.053%	562	5,907	+31.206%
2026-05-04	2.9900	3.1000	2.8400	2.8500	-4.040%	494	6,027	+29.825%
2026-05-01	2.8100	3.0800	2.8000	2.9700	+5.319%	1,074	5,923	+24.579%
2026-04-30	2.7600	2.9500	2.7100	2.8200	+2.545%	109	5,923	+31.206%
2026-04-29	3.0000	3.5500	2.7500	2.7500	-30.380%	1,189	5,882	+34.545%
2026-04-27	3.9000	4.0500	3.9000	3.9500	+9.418%	112	5,377	-6.329%
2026-04-24	3.7000	3.9000	3.6100	3.6100	-2.957%	63	5,356	+2.493%
2026-04-23	3.8800	3.9000	3.6000	3.7200	-7.463%	216	5,353	-0.538%
2026-04-22	4.1000	4.1000	4.0000	4.0200	-0.985%	37	5,381	-7.960%
2026-04-21	4.2500	4.3000	4.0600	4.0600	+1.500%	22	5,349	-8.867%
2026-04-20	4.2000	4.3000	4.0000	4.0000	-5.660%	7	5,349	-7.500%
2026-04-17	4.3000	4.4500	4.2400	4.2400	+4.950%	117	5,351	-12.736%
2026-04-16	4.2000	4.2000	3.9200	4.0400	+4.935%	25	5,411	-8.416%
2026-04-15	3.6600	3.9000	3.6600	3.8500	+10.632%	37	5,407	-3.896%
2026-04-14	3.5000	3.5000	3.4000	3.4800	+13.355%	48	5,405	+6.322%
2026-04-13	3.0000	3.1000	2.9000	3.0700	+10.036%	12	5,437	+20.521%
2026-04-10	2.8400	2.8400	2.7400	2.7900	-2.105%	62	5,435	+32.616%
2026-04-09	2.8000	2.8800	2.6700	2.8500	0.000%	489	5,417	+29.825%
2026-04-08	3.0000	3.0600	2.8500	2.8500	0.000%	412	5,678	+29.825%
2026-04-07	2.9800	2.9800	2.8500	2.8500	-3.061%	98	5,308	+29.825%
2026-04-06	3.0000	3.0000	2.9000	2.9400	+4.626%	23	5,360	+25.850%
2026-04-02	2.5800	2.8100	2.4500	2.8100	+6.038%	271	5,256	+31.673%
2026-04-01	2.6800	2.8200	2.6500	2.6500	-8.304%	57	5,256	+39.623%
2026-03-31	2.6700	2.9100	2.6700	2.8900	+10.305%	574	5,214	+28.028%
2026-03-30	2.8300	2.8300	2.5800	2.6200	-1.132%	82	5,045	+41.221%
2026-03-27	2.8300	2.8400	2.6500	2.6500	-10.169%	464	5,018	+39.623%
2026-03-26	3.0800	3.1000	2.9000	2.9500	-5.449%	968	4,652	+25.424%
2026-03-25	3.4000	3.4000	3.1200	3.1200	-4.294%	368	4,490	+18.590%
2026-03-24	3.3000	3.3000	3.2500	3.2600	-2.687%	48	4,177	+13.497%
2026-03-23	3.4000	3.5000	3.3500	3.3500	+1.515%	76	4,176	+10.448%
2026-03-20	3.4000	3.5300	3.3000	3.3000	-4.348%	20	4,122	+12.121%
2026-03-19	3.3500	3.5000	3.2500	3.4500	-3.900%	271	4,119	+7.246%
2026-03-18	3.7800	3.8000	3.5900	3.5900	-0.554%	54	3,963	+3.064%
2026-03-17	3.9000	3.9000	3.1000	3.6100	-4.497%	100	3,965	+2.493%
2026-03-16	3.9000	3.9000	3.7000	3.7800	-0.264%	18	3,942	-2.116%
2026-03-13	4.0000	4.0000	3.7500	3.7900	-0.785%	19	3,940	-2.375%
2026-03-12	4.0700	4.0700	3.8200	3.8200	-5.679%	63	3,932	-3.141%
2026-03-11	4.1400	4.1400	3.9500	4.0500	-1.460%	303	3,920	-8.642%
2026-03-10	3.8500	4.1500	3.8500	4.1100	+2.750%	16	3,794	-9.976%
2026-03-09	4.2000	4.3500	3.9000	4.0000	-11.308%	16	3,783	-7.500%
2026-03-06	4.2100	4.5100	4.2100	4.5100	-0.879%	5	3,782	-17.960%
2026-03-05	4.2000	4.5500	4.2000	4.5500	+4.598%	3	3,784	-18.681%
2026-03-04	4.4000	4.4000	4.3400	4.3500	0.000%	6	3,785	-14.943%
2026-03-03	4.3000	4.5000	4.0000	4.3500	+3.571%	170	3,784	-14.943%
2026-03-02	3.8800	4.2000	3.8800	4.2000	+7.692%	34	3,712	-11.905%
2026-02-27	4.1000	4.1000	3.6500	3.9000	-11.964%	143	3,705	-5.128%
2026-02-26	4.4300	4.4300	4.4300	4.4300	-3.486%	50	3,694	-16.479%
2026-02-25	4.5000	4.5900	4.4400	4.5900	+8.000%	86	3,641	-19.390%
2026-02-24	4.1200	4.3600	4.0000	4.2500	+1.918%	85	3,641	-12.941%
2026-02-23	4.1600	4.1700	3.8000	4.1700	-3.023%	930	3,664	-11.271%
2026-02-20	4.2500	4.4000	4.1500	4.3000	-2.494%	205	3,605	-13.953%
2026-02-19	4.3500	4.5500	4.3000	4.4100	-4.957%	25	3,589	-16.100%
2026-02-18	4.7500	4.7500	4.6400	4.6400	+3.111%	3	3,589	-20.259%
2026-02-17	4.5000	4.6500	4.0300	4.5000	-2.174%	35	3,587	-17.778%
2026-02-13	4.4700	4.9000	4.4700	4.6000	+2.222%	281	3,432	-19.565%
2026-02-12	4.9500	5.1000	4.3900	4.5000	-10.000%	195	3,432	-17.778%
2026-02-11	5.2000	5.2000	5.0000	5.0000	-6.542%	28	3,386	-26.000%
2026-02-10	5.3000	5.6500	5.3000	5.3500	0.000%	28	3,393	-30.841%
2026-02-09	5.3000	5.5500	5.2000	5.3500	+3.883%	68	3,397	-30.841%
2026-02-06	4.9100	5.3000	4.9100	5.1500	+13.436%	110	3,388	-28.155%
2026-02-05	5.0000	5.0400	4.4000	4.5400	-10.806%	792	3,404	-18.502%
2026-02-04	5.4500	5.7000	4.8300	5.0900	-5.741%	221	3,480	-27.308%
2026-02-03	6.4000	6.4000	5.2500	5.4000	-6.087%	181	3,463	-31.481%
2026-02-02	5.8500	6.2000	5.6000	5.7500	-3.846%	244	3,409	-35.652%
2026-01-30	7.6000	7.7000	5.9000	5.9800	-16.944%	361	3,348	-38.127%
2026-01-29	7.4500	7.4500	6.9900	7.2000	-2.041%	282	3,267	-48.611%
2026-01-28	7.8000	7.9500	7.3500	7.3500	-6.250%	219	3,121	-49.660%
2026-01-27	7.7500	7.8500	7.6000	7.8400	-1.508%	126	3,129	-52.806%
2026-01-26	7.9500	8.0000	7.9500	7.9600	+0.126%	137	3,074	-53.518%
2026-01-23	8.0200	8.2000	7.9500	7.9500	-3.636%	17	2,974	-53.459%
2026-01-22	8.3000	8.3000	8.1500	8.2500	+4.430%	12	2,971	-55.152%
2026-01-21	8.0700	8.2000	7.6000	7.9000	-0.878%	62	2,968	-53.165%
2026-01-20	7.9200	8.3500	7.9200	7.9700	-5.792%	78	2,933	-53.576%
2026-01-16	8.5500	8.5500	8.3500	8.4600	-1.399%	15	2,928	-56.265%
2026-01-15	9.0000	9.1000	8.5800	8.5800	+0.351%	9	2,928	-56.876%
2026-01-14	8.6000	8.6000	8.3000	8.5500	-4.148%	37	2,929	-56.725%
2026-01-13	8.7000	8.9500	8.5900	8.9200	+3.842%	59	2,930	-58.520%
2026-01-12	8.7500	9.0000	8.4500	8.5900	-4.556%	41	2,922	-56.927%
2026-01-09	9.5000	9.5000	9.0000	9.0000	-3.226%	15	2,931	-58.889%
2026-01-08	8.8700	9.3500	8.7500	9.3000	+3.679%	66	2,931	-60.215%
2026-01-07	8.7700	9.1000	8.6500	8.9700	+0.561%	131	2,938	-58.751%
2026-01-06	10.0200	10.0200	8.3500	8.9200	-12.118%	237	2,936	-58.520%
2026-01-05	9.3000	10.6000	9.3000	10.1500	+18.023%	340	2,898	-63.547%
2026-01-02	8.2400	9.0700	8.2400	8.6000	+2.994%	41	2,847	-56.977%
2025-12-31	8.6500	8.6600	8.3500	8.3500	-5.114%	91	2,789	-55.689%
2025-12-30	8.8500	8.9200	8.8000	8.8000	0.000%	277	2,789	-57.955%
2025-12-29	8.8500	9.0000	8.8000	8.8000	-5.376%	10	3,041	-57.955%
2025-12-26	9.4000	9.4000	9.1800	9.3000	0.000%	24	3,042	-60.215%
2025-12-24	9.2000	9.3000	9.2000	9.3000	+1.197%	17	3,059	-60.215%
2025-12-23	9.1900	9.1900	9.1900	9.1900	-1.606%	48	3,059	-59.739%
2025-12-22	9.5000	9.5000	9.2300	9.3400	+3.204%	24	3,011	-60.385%
2025-12-19	8.8000	9.0500	8.8000	9.0500	+2.260%	24	2,992	-59.116%
2025-12-18	8.8900	9.1000	8.8000	8.8500	+6.627%	15	2,987	-58.192%
2025-12-17	9.2000	9.2000	8.3000	8.3000	-9.487%	287	2,980	-55.422%
2025-12-16	9.1000	9.1700	8.6500	9.1700	+4.205%	7	2,774	-59.651%
2025-12-15	9.4500	9.4500	8.8000	8.8000	-10.204%	22	2,770	-57.955%
2025-12-12	9.7500	9.8000	9.4300	9.8000	+0.513%	85	2,771	-62.245%
2025-12-11	9.6400	9.7500	9.6400	9.7500	-5.340%	6	2,692	-62.051%
2025-12-10	9.9000	10.3000	9.8800	10.3000	+6.186%	19	2,692	-64.078%
2025-12-09	10.2000	10.3000	9.6000	9.7000	-7.619%	67	2,686	-61.856%
2025-12-08	10.5500	10.5700	10.3000	10.5000	-1.961%	21	2,687	-64.762%
2025-12-05	10.3000	10.9500	9.9000	10.7100	-9.467%	61	2,687	-65.453%
2025-12-04	11.2500	11.8300	11.2500	11.8300	+0.254%	19	2,680	-68.724%
2025-12-03	12.0500	12.0500	11.4000	11.8000	+0.426%	11	2,680	-68.644%
2025-12-02	12.0000	12.1500	11.7500	11.7500	+2.085%	22	2,677	-68.511%
2025-12-01	11.1500	11.6500	11.1500	11.5100	-1.371%	18	2,673	-67.854%
2025-11-28	11.3500	11.7200	11.3300	11.6700	+3.549%	56	2,670	-68.295%
2025-11-26	11.2500	11.4200	11.2500	11.2700	+2.455%	18	2,654	-67.169%
2025-11-25	10.3600	11.0000	10.3500	11.0000	+21.547%	7	2,654	-66.364%
2025-11-24	10.1000	10.1000	9.0500	9.0500	-0.659%	140	2,652	-59.116%
2025-11-21	9.0000	9.5000	8.3500	9.1100	+1.448%	55	2,590	-59.385%
2025-11-20	11.1000	11.4000	8.9800	8.9800	-11.089%	109	2,560	-58.797%
2025-11-19	9.8000	10.1000	9.5000	10.1000	-2.885%	10	2,585	-63.366%
2025-11-18	10.0000	10.4000	9.6500	10.4000	+0.971%	51	2,579	-64.423%
2025-11-17	10.8400	11.0000	10.2000	10.3000	-9.886%	53	2,599	-64.078%
2025-11-14	10.6000	11.8500	10.2500	11.4300	+1.690%	22	2,592	-67.629%
2025-11-13	13.2000	13.2000	11.0500	11.2400	-13.472%	657	2,608	-67.082%
2025-11-12	13.4000	13.9000	12.8200	12.9900	+4.758%	147	2,575	-71.517%
2025-11-11	12.3500	12.4000	12.3500	12.4000	+0.405%	2	2,462	-70.161%
2025-11-10	11.7500	12.5900	11.5500	12.3500	+17.619%	403	2,462	-70.040%
2025-11-07	9.2600	10.5000	9.2000	10.5000	-1.869%	653	2,091	-64.762%
2025-11-06	11.9000	11.9000	9.9500	10.7000	-11.934%	54	1,578	-65.421%
2025-11-05	11.9000	12.1500	11.9000	12.1500	+2.966%	6	1,555	-69.547%
2025-11-04	11.2800	12.1800	11.2800	11.8000	-6.349%	16	1,556	-68.644%
2025-11-03	11.8000	12.6000	11.6400	12.6000	+18.756%	15	1,542	-70.635%
2025-10-31	11.3500	11.7000	10.6100	10.6100	-6.520%	28	1,542	-65.127%
2025-10-30	12.1500	12.3000	11.3000	11.3500	-5.809%	27	1,532	-67.401%
2025-10-29	12.3800	12.8000	12.0500	12.0500	-5.490%	63	1,515	-69.295%
2025-10-28	11.9700	13.1000	10.7500	12.7500	+8.788%	92	1,484	-70.980%
2025-10-27	11.5000	12.4500	11.5000	11.7200	+4.924%	7	1,445	-68.430%
2025-10-24	11.3000	11.4100	10.4000	11.1700	+5.377%	30	1,445	-66.876%
2025-10-23	10.5000	10.6500	10.3500	10.6000	+3.922%	512	1,429	-65.094%
2025-10-22	10.0000	10.2000	9.3500	10.2000	-3.774%	24	1,255	-63.725%
2025-10-21	10.1500	11.7500	10.1500	10.6000	-0.469%	570	1,269	-65.094%
2025-10-20	10.3000	10.7100	9.9000	10.6500	+9.007%	275	782	-65.258%
2025-10-17	9.6000	10.1800	9.5000	9.7700	+2.304%	98	517	-62.129%
2025-10-16	11.0500	11.0500	9.5500	9.5500	-8.787%	136	458	-61.257%
2025-10-15	10.9500	10.9500	10.4700	10.4700	-1.226%	60	366	-64.661%
2025-10-14	9.5500	10.6000	9.5500	10.6000	+12.051%	72	338	-65.094%
2025-10-13	9.7500	9.9200	9.4600	9.4600	0.000%	353	270	-60.888%

.dark-mode .vN22gb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vN22gb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C35SOFI Jun 16 2028 35.00 Call (SOFI280616C00035000)option OPRA

SOFI20280616C35
SOFI Jun 16 2028 35.00 Call (SOFI280616C00035000)
option OPRA