Dark

SOFI20280616C37
SOFI Jun 16 2028 37.00 Call (SOFI280616C00037000)
option OPRA

EOD

Jul 9, 2026

3.30+1.538%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.3000	3.3000	3.3000	3.3000	+1.538%	1	4,189	0.000%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-14.474%	1	4,189	+1.538%
2026-07-06	3.7000	3.8000	3.7000	3.8000	+1.333%	2	4,189	-13.158%
2026-07-01	3.5500	3.7500	3.5500	3.7500	+20.968%	604	4,188	-12.000%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-13.889%	4	4,594	+6.452%
2026-06-24	3.1700	3.6000	3.1700	3.6000	+12.500%	8	4,590	-8.333%
2026-06-23	3.3600	3.3600	3.1000	3.2000	-1.538%	238	4,590	+3.125%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-4.692%	1	4,735	+1.538%
2026-06-17	3.6200	3.8500	3.4100	3.4100	+0.294%	25	4,733	-3.226%
2026-06-16	3.4000	3.4000	3.4000	3.4000	+11.475%	1	4,733	-2.941%
2026-06-12	3.0000	3.0500	3.0000	3.0500	+1.667%	102	4,732	+8.197%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+7.143%	1	4,732	+10.000%
2026-06-10	2.8600	2.9000	2.8000	2.8000	-6.667%	25	4,731	+17.857%
2026-06-09	3.0000	3.0000	2.8900	3.0000	-2.913%	12	4,712	+10.000%
2026-06-08	3.0600	3.1000	3.0500	3.0900	+3.344%	31	4,709	+6.796%
2026-06-05	3.3000	3.3000	2.9900	2.9900	-9.940%	12	4,709	+10.368%
2026-06-04	3.3200	3.3200	3.3200	3.3200	-0.896%	9	4,710	-0.602%
2026-06-03	3.2500	3.3500	3.1600	3.3500	-6.425%	3	4,710	-1.493%
2026-06-02	3.7000	3.7000	3.5800	3.5800	-7.732%	6	4,712	-7.821%
2026-06-01	3.6000	3.8800	3.4000	3.8800	+7.778%	126	4,707	-14.948%
2026-05-29	3.6500	3.8000	3.6000	3.6000	+14.286%	532	4,682	-8.333%
2026-05-28	2.5700	3.1500	2.5700	3.1500	+12.500%	22	4,195	+4.762%
2026-05-27	2.8000	2.8500	2.8000	2.8000	+3.704%	6	4,198	+17.857%
2026-05-26	2.8000	2.8000	2.7000	2.7000	+8.000%	13	4,199	+22.222%
2026-05-22	2.5100	2.5100	2.4400	2.5000	0.000%	14	4,197	+32.000%
2026-05-21	2.5000	2.5000	2.5000	2.5000	0.000%	2	4,192	+32.000%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-5.303%	1	4,192	+32.000%
2026-05-18	2.6100	2.6400	2.6100	2.6400	+1.149%	18	4,173	+25.000%
2026-05-14	2.4300	2.6100	2.4200	2.6100	+13.478%	20	4,173	+26.437%
2026-05-13	2.4600	2.4600	2.3000	2.3000	-12.214%	4	4,174	+43.478%
2026-05-12	2.6000	2.6200	2.6000	2.6200	+1.946%	4	4,174	+25.954%
2026-05-11	2.5200	2.5800	2.5200	2.5700	+8.898%	52	4,174	+28.405%
2026-05-08	2.5900	2.5900	2.3400	2.3600	-5.600%	22	4,173	+39.831%
2026-05-07	2.6400	2.6400	2.5000	2.5000	-8.759%	11	4,170	+32.000%
2026-05-06	2.7400	2.7400	2.7400	2.7400	+6.615%	2	4,177	+20.438%
2026-05-05	2.6000	2.6000	2.5700	2.5700	-4.461%	11	4,175	+28.405%
2026-05-04	2.7200	2.8100	2.6600	2.6900	-5.614%	15	4,186	+22.677%
2026-05-01	2.8200	2.8500	2.8100	2.8500	+7.955%	6	4,185	+15.789%
2026-04-30	2.7000	2.7000	2.5800	2.6400	+2.326%	2,037	4,185	+25.000%
2026-04-29	2.7000	2.7500	2.5800	2.5800	-28.729%	13	2,266	+27.907%
2026-04-28	3.6600	3.6600	3.6200	3.6200	+0.556%	4	2,266	-8.840%
2026-04-27	3.6500	3.6500	3.6000	3.6000	+2.857%	2	2,266	-8.333%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+6.061%	8	2,266	-5.714%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,266	0.000%
2026-04-22	3.9000	3.9000	3.8000	3.8000	+4.110%	3	2,265	-13.158%
2026-04-21	3.7800	3.7900	3.6500	3.6500	-6.410%	70	2,257	-9.589%
2026-04-20	3.8900	3.9000	3.8000	3.9000	-1.015%	17	2,257	-15.385%
2026-04-17	3.9500	4.1500	3.9400	3.9400	+7.065%	20	2,256	-16.244%
2026-04-16	3.6500	3.6900	3.6500	3.6800	+3.081%	6	2,269	-10.326%
2026-04-15	3.2500	3.5700	3.2000	3.5700	+10.526%	19	2,266	-7.563%
2026-04-14	3.0500	3.3500	3.0500	3.2300	+16.606%	145	2,275	+2.167%
2026-04-13	2.7700	2.7700	2.7700	2.7700	+4.528%	2	2,193	+19.134%
2026-04-10	2.5300	2.6500	2.5200	2.6500	+0.379%	30	2,193	+24.528%
2026-04-09	2.5300	2.6500	2.5300	2.6400	-2.583%	14	2,190	+25.000%
2026-04-08	3.0500	3.1000	2.6600	2.7100	-0.733%	29	2,189	+21.771%
2026-04-06	2.7200	2.7300	2.7200	2.7300	+7.059%	11	2,178	+20.879%
2026-04-02	2.4000	2.5500	2.3400	2.5500	+2.000%	5	2,190	+29.412%
2026-04-01	2.5500	2.6200	2.5000	2.5000	-3.846%	168	2,190	+32.000%
2026-03-31	2.5100	2.6000	2.5100	2.6000	+7.438%	3	2,031	+26.923%
2026-03-30	2.5600	2.5600	2.3400	2.4200	-3.586%	45	2,029	+36.364%
2026-03-27	2.7500	2.7500	2.5100	2.5100	-8.394%	54	2,020	+31.474%
2026-03-26	2.9000	2.9000	2.7200	2.7400	-10.164%	31	2,000	+20.438%
2026-03-25	3.0500	3.2000	3.0500	3.0500	-1.613%	28	1,994	+8.197%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,981	+6.452%
2026-03-23	3.2000	3.2000	3.1500	3.1500	+3.279%	18	1,981	+4.762%
2026-03-20	3.1500	3.2000	3.0500	3.0500	-4.688%	71	1,981	+8.197%
2026-03-19	3.2000	3.2200	3.1000	3.2000	-8.571%	128	1,990	+3.125%
2026-03-18	3.4000	3.6000	3.4000	3.5000	+6.061%	13	1,953	-5.714%
2026-03-17	3.6300	3.6300	3.1000	3.3000	-4.624%	18	1,945	0.000%
2026-03-16	3.5400	3.5400	3.4600	3.4600	-3.621%	4	1,942	-4.624%
2026-03-13	3.5900	3.5900	3.5900	3.5900	+0.279%	1	1,938	-8.078%
2026-03-12	3.7800	3.7800	3.5800	3.5800	-4.533%	15	1,938	-7.821%
2026-03-11	3.8700	3.8700	3.7000	3.7500	-2.597%	58	1,927	-12.000%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-1.535%	275	1,908	-14.286%
2026-03-09	3.8500	3.9100	3.7500	3.9100	-11.136%	10	2,159	-15.601%
2026-03-06	4.0300	4.4000	4.0300	4.4000	+3.529%	4	2,161	-25.000%
2026-03-05	4.2500	4.2800	4.2500	4.2500	+3.659%	110	2,157	-22.353%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+7.895%	1	2,163	-19.512%
2026-03-02	3.6500	3.8100	3.5700	3.8000	+3.825%	13	2,163	-13.158%
2026-02-27	3.7500	3.7500	3.5000	3.6600	-12.857%	292	2,155	-9.836%
2026-02-26	4.2500	4.2600	4.1200	4.2000	-0.474%	666	1,936	-21.429%
2026-02-25	4.1300	4.3500	4.1300	4.2200	+5.500%	8	1,789	-21.801%
2026-02-24	3.9000	4.0000	3.7800	4.0000	+4.167%	21	1,789	-17.500%
2026-02-23	3.8000	3.8500	3.7000	3.8400	-6.341%	6	1,782	-14.063%
2026-02-20	3.9800	4.1500	3.8500	4.1000	-0.726%	65	1,781	-19.512%
2026-02-19	4.0000	4.1300	4.0000	4.1300	-5.057%	4	1,789	-20.097%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+3.325%	2	1,788	-24.138%
2026-02-17	4.1900	4.4500	4.1900	4.2100	-5.605%	23	1,790	-21.615%
2026-02-13	4.6500	4.6500	4.3500	4.4600	+7.990%	4	1,797	-26.009%
2026-02-12	4.5000	4.6000	4.1000	4.1300	-12.314%	69	1,797	-20.097%
2026-02-11	4.8500	4.8700	4.7000	4.7100	-5.611%	24	1,779	-29.936%
2026-02-10	4.8000	5.2000	4.8000	4.9900	0.000%	115	1,772	-33.868%
2026-02-09	5.0000	5.0000	4.9700	4.9900	+9.430%	15	1,850	-33.868%
2026-02-06	4.5000	4.8000	4.4500	4.5600	+14.000%	5	1,835	-27.632%
2026-02-05	4.6600	4.7000	4.0000	4.0000	-17.526%	863	1,835	-17.500%
2026-02-04	5.1000	5.3500	4.7000	4.8500	-11.009%	31	2,548	-31.959%
2026-02-03	6.4000	6.4000	4.9500	5.4500	0.000%	55	2,554	-39.450%
2026-02-02	5.5000	5.7000	5.2000	5.4500	-4.887%	52	2,547	-39.450%
2026-01-30	6.6500	6.6500	5.7300	5.7300	-13.835%	31	2,520	-42.408%
2026-01-29	7.1000	7.1000	6.6500	6.6500	-4.317%	38	2,509	-50.376%
2026-01-28	7.3500	7.5400	6.9500	6.9500	-3.203%	214	2,492	-52.518%
2026-01-27	7.3900	7.3900	7.1800	7.1800	-5.526%	6	2,296	-54.039%
2026-01-26	7.5900	7.6000	7.5100	7.6000	+2.703%	114	2,297	-56.579%
2026-01-23	7.5300	7.7500	7.4000	7.4000	-4.516%	5	2,202	-55.405%
2026-01-22	7.9000	7.9000	7.7500	7.7500	+4.027%	6	2,200	-57.419%
2026-01-21	7.2600	7.6500	6.9000	7.4500	0.000%	27	2,196	-55.705%
2026-01-20	7.3400	7.7600	7.3400	7.4500	-5.696%	46	2,192	-55.705%
2026-01-16	8.1800	8.1800	7.9000	7.9000	-3.659%	8	2,201	-58.228%
2026-01-15	8.0600	8.4000	8.0600	8.2000	+5.806%	57	2,201	-59.756%
2026-01-14	8.1000	8.1900	7.7500	7.7500	-3.727%	36	2,176	-57.419%
2026-01-13	8.0000	8.0500	8.0000	8.0500	+3.871%	19	2,199	-59.006%
2026-01-12	8.0100	8.4500	7.7500	7.7500	-13.889%	5	2,197	-57.419%
2026-01-09	8.9400	9.0000	8.9400	9.0000	+1.695%	2	2,198	-63.333%
2026-01-08	8.2100	8.8500	8.0500	8.8500	+3.509%	64	2,196	-62.712%
2026-01-07	8.3000	8.5500	8.3000	8.5500	+2.029%	10	2,163	-61.404%
2026-01-06	8.1500	8.3800	8.0500	8.3800	-14.051%	13	2,163	-60.621%
2026-01-05	8.9500	9.7500	8.9500	9.7500	+21.118%	428	1,780	-66.154%
2026-01-02	8.0500	8.0500	8.0500	8.0500	+2.679%	25	1,780	-59.006%
2025-12-31	8.2200	8.2200	7.8400	7.8400	-11.412%	30	1,779	-57.908%
2025-12-23	8.9000	8.9000	8.8500	8.8500	-2.747%	4	1,779	-62.712%
2025-12-22	9.1000	9.1000	9.1000	9.1000	+1.676%	1	1,780	-63.736%
2025-12-19	8.7500	8.9500	8.7500	8.9500	+4.070%	2	1,780	-63.128%
2025-12-18	8.6100	8.6100	8.6000	8.6000	+8.861%	31	1,780	-61.628%
2025-12-17	8.6800	8.6800	7.9000	7.9000	-6.949%	4	1,779	-58.228%
2025-12-15	8.9000	9.0000	8.4900	8.4900	-8.710%	5	1,780	-61.131%
2025-12-12	8.9300	9.3000	8.9000	9.3000	+0.649%	15	1,778	-64.516%
2025-12-11	9.2600	9.2900	9.2300	9.2400	-3.145%	6	1,768	-64.286%
2025-12-10	9.4300	9.5500	9.3500	9.5400	+3.135%	110	1,768	-65.409%
2025-12-09	9.7000	9.7100	9.2500	9.2500	-7.777%	247	1,766	-64.324%
2025-12-08	9.8000	10.0500	9.7000	10.0300	-2.998%	24	1,767	-67.099%
2025-12-05	9.7100	10.3400	9.7100	10.3400	-8.089%	45	1,767	-68.085%
2025-12-04	10.9000	11.2500	10.9000	11.2500	-0.881%	9	1,765	-70.667%
2025-12-02	11.4000	11.4000	11.3500	11.3500	+0.621%	2	1,765	-70.925%
2025-12-01	11.2000	11.2800	10.7700	11.2800	+6.516%	209	1,764	-70.745%
2025-11-26	10.8800	10.8800	10.5900	10.5900	+2.319%	4	1,767	-68.839%
2025-11-25	9.8700	10.4000	9.8500	10.3500	+4.545%	106	1,767	-68.116%
2025-11-24	9.7000	9.9000	9.7000	9.9000	+11.236%	38	1,663	-66.667%
2025-11-21	8.0000	8.9000	7.8500	8.9000	-11.443%	38	1,662	-62.921%
2025-11-20	10.4200	10.8000	9.0000	10.0500	+9.239%	54	1,656	-67.164%
2025-11-19	9.5000	9.5000	9.1400	9.2000	-3.866%	4	1,666	-64.130%
2025-11-18	9.8000	9.8000	9.5700	9.5700	-2.843%	5	1,664	-65.517%
2025-11-17	10.2000	10.4000	9.8500	9.8500	-7.944%	9	1,660	-66.497%
2025-11-14	9.4000	11.3600	9.4000	10.7000	-1.109%	13	1,657	-69.159%
2025-11-13	11.1000	11.1000	10.7000	10.8200	-14.195%	17	1,657	-69.501%
2025-11-12	13.1500	13.1500	12.4400	12.6100	+6.864%	254	1,661	-73.830%
2025-11-11	11.4700	11.8000	11.4700	11.8000	-0.840%	5	1,409	-72.034%
2025-11-10	10.8500	11.9000	10.8500	11.9000	+30.055%	7	1,404	-72.269%
2025-11-07	8.7600	9.2200	8.7600	9.1500	-9.674%	17	1,397	-63.934%
2025-11-06	10.1000	10.1300	9.9500	10.1300	-12.522%	17	1,382	-67.423%
2025-11-05	11.5800	11.5800	11.5800	11.5800	+1.135%	1	1,384	-71.503%
2025-11-04	11.4500	11.4500	11.4500	11.4500	-2.884%	1	1,384	-71.179%
2025-11-03	11.5400	11.7900	11.5400	11.7900	+8.165%	4	1,381	-72.010%
2025-10-31	10.8000	10.9000	10.8000	10.9000	+0.276%	6	1,381	-69.725%
2025-10-30	11.4500	11.4500	10.8700	10.8700	-11.047%	29	1,380	-69.641%
2025-10-29	12.2200	12.2200	12.2200	12.2200	-0.245%	1	1,355	-72.995%
2025-10-28	10.5000	12.2500	10.5000	12.2500	+8.120%	54	1,354	-73.061%
2025-10-27	11.5500	11.5500	11.1100	11.3300	+8.733%	32	1,298	-70.874%
2025-10-24	11.0500	11.0500	10.2000	10.4200	+3.168%	9	1,298	-68.330%
2025-10-23	10.0800	10.1000	10.0800	10.1000	+8.602%	31	1,294	-67.327%
2025-10-22	10.3000	10.3000	9.3000	9.3000	-7.000%	12	1,293	-64.516%
2025-10-21	10.2500	10.2500	10.0000	10.0000	+1.317%	4	1,292	-67.000%
2025-10-20	9.4500	9.9000	9.4500	9.8700	-0.804%	13	1,290	-66.565%
2025-10-16	9.9000	9.9500	9.9000	9.9500	0.000%	2	1,278	-66.834%
2025-10-15	9.9400	10.4000	9.9400	9.9500	+6.989%	271	1,278	-66.834%
2025-10-14	9.5000	9.5000	9.3000	9.3000	-1.691%	2	1,008	-64.516%
2025-10-13	8.9500	9.4600	8.9500	9.4600	0.000%	1,009	1,009	-65.116%

.dark-mode .dflstR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dflstR{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C37SOFI Jun 16 2028 37.00 Call (SOFI280616C00037000)option OPRA

SOFI20280616C37
SOFI Jun 16 2028 37.00 Call (SOFI280616C00037000)
option OPRA