Dark

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

EOD

Sep 10, 2026

2.16-11.837%(-0.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1400	2.2000	2.1400	2.1600	-11.837%	6	4,675	0.000%
2026-09-08	2.4500	2.4500	2.4500	2.4500	-3.162%	30	4,673	-11.837%
2026-09-04	2.5300	2.5300	2.5300	2.5300	-3.802%	2	4,645	-14.625%
2026-09-03	2.6300	2.6300	2.6300	2.6300	+22.897%	1	4,645	-17.871%
2026-09-01	2.2300	2.2300	2.1400	2.1400	-11.570%	107	4,644	+0.935%
2026-08-31	2.3700	2.4200	2.3700	2.4200	-13.262%	3	4,545	-10.744%
2026-08-25	2.4300	2.7900	2.4300	2.7900	+18.220%	6	4,544	-22.581%
2026-08-24	2.6700	2.6700	2.3600	2.3600	-15.412%	5	4,545	-8.475%
2026-08-21	2.6300	2.8000	2.6300	2.7900	+16.250%	10	4,545	-22.581%
2026-08-20	2.7700	2.7700	2.4000	2.4000	-9.434%	39	4,544	-10.000%
2026-08-19	2.3500	2.6500	2.3500	2.6500	+4.331%	7	4,545	-18.491%
2026-08-17	2.5400	2.8100	2.5400	2.5400	-5.224%	107	4,543	-14.961%
2026-08-14	2.6800	2.6800	2.6800	2.6800	+8.943%	2	4,638	-19.403%
2026-08-12	2.6100	2.6100	2.4500	2.4600	-5.747%	50	4,636	-12.195%
2026-08-10	2.6100	2.6100	2.6100	2.6100	-5.091%	1	4,642	-17.241%
2026-08-07	2.7500	2.7500	2.7500	2.7500	0.000%	3	4,641	-21.455%
2026-08-06	2.7500	2.7500	2.7500	2.7500	-8.333%	2	4,641	-21.455%
2026-08-04	2.9800	3.0000	2.9300	3.0000	+13.636%	13	4,641	-28.000%
2026-08-03	2.6100	2.6400	2.6100	2.6400	+12.821%	22	4,630	-18.182%
2026-07-31	2.3400	2.3400	2.3400	2.3400	0.000%	1	4,610	-7.692%
2026-07-30	2.5300	2.5300	2.1900	2.3400	+11.429%	8	4,609	-7.692%
2026-07-29	2.1400	2.1400	1.9500	2.1000	-17.647%	95	4,602	+2.857%
2026-07-28	2.5000	2.5500	2.3200	2.5500	-5.556%	97	4,619	-15.294%
2026-07-23	2.6900	2.7000	2.6600	2.7000	-10.596%	23	4,542	-20.000%
2026-07-21	3.0000	3.0400	3.0000	3.0200	+6.338%	9	4,558	-28.477%
2026-07-17	2.9100	2.9100	2.7600	2.8400	-22.192%	6	4,563	-23.944%
2026-07-10	3.9500	3.9900	3.6500	3.6500	+10.606%	503	4,567	-40.822%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+1.538%	1	4,189	-34.545%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-14.474%	1	4,189	-33.538%
2026-07-06	3.7000	3.8000	3.7000	3.8000	+1.333%	2	4,189	-43.158%
2026-07-01	3.5500	3.7500	3.5500	3.7500	+20.968%	604	4,188	-42.400%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-13.889%	4	4,594	-30.323%
2026-06-24	3.1700	3.6000	3.1700	3.6000	+12.500%	8	4,590	-40.000%
2026-06-23	3.3600	3.3600	3.1000	3.2000	-1.538%	238	4,590	-32.500%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-4.692%	1	4,735	-33.538%
2026-06-17	3.6200	3.8500	3.4100	3.4100	+0.294%	25	4,733	-36.657%
2026-06-16	3.4000	3.4000	3.4000	3.4000	+11.475%	1	4,733	-36.471%
2026-06-12	3.0000	3.0500	3.0000	3.0500	+1.667%	102	4,732	-29.180%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+7.143%	1	4,732	-28.000%
2026-06-10	2.8600	2.9000	2.8000	2.8000	-6.667%	25	4,731	-22.857%
2026-06-09	3.0000	3.0000	2.8900	3.0000	-2.913%	12	4,712	-28.000%
2026-06-08	3.0600	3.1000	3.0500	3.0900	+3.344%	31	4,709	-30.097%
2026-06-05	3.3000	3.3000	2.9900	2.9900	-9.940%	12	4,709	-27.759%
2026-06-04	3.3200	3.3200	3.3200	3.3200	-0.896%	9	4,710	-34.940%
2026-06-03	3.2500	3.3500	3.1600	3.3500	-6.425%	3	4,710	-35.522%
2026-06-02	3.7000	3.7000	3.5800	3.5800	-7.732%	6	4,712	-39.665%
2026-06-01	3.6000	3.8800	3.4000	3.8800	+7.778%	126	4,707	-44.330%
2026-05-29	3.6500	3.8000	3.6000	3.6000	+14.286%	532	4,682	-40.000%
2026-05-28	2.5700	3.1500	2.5700	3.1500	+12.500%	22	4,195	-31.429%
2026-05-27	2.8000	2.8500	2.8000	2.8000	+3.704%	6	4,198	-22.857%
2026-05-26	2.8000	2.8000	2.7000	2.7000	+8.000%	13	4,199	-20.000%
2026-05-22	2.5100	2.5100	2.4400	2.5000	0.000%	14	4,197	-13.600%
2026-05-21	2.5000	2.5000	2.5000	2.5000	0.000%	2	4,192	-13.600%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-5.303%	1	4,192	-13.600%
2026-05-18	2.6100	2.6400	2.6100	2.6400	+1.149%	18	4,173	-18.182%
2026-05-14	2.4300	2.6100	2.4200	2.6100	+13.478%	20	4,173	-17.241%
2026-05-13	2.4600	2.4600	2.3000	2.3000	-12.214%	4	4,174	-6.087%
2026-05-12	2.6000	2.6200	2.6000	2.6200	+1.946%	4	4,174	-17.557%
2026-05-11	2.5200	2.5800	2.5200	2.5700	+8.898%	52	4,174	-15.953%
2026-05-08	2.5900	2.5900	2.3400	2.3600	-5.600%	22	4,173	-8.475%
2026-05-07	2.6400	2.6400	2.5000	2.5000	-8.759%	11	4,170	-13.600%
2026-05-06	2.7400	2.7400	2.7400	2.7400	+6.615%	2	4,177	-21.168%
2026-05-05	2.6000	2.6000	2.5700	2.5700	-4.461%	11	4,175	-15.953%
2026-05-04	2.7200	2.8100	2.6600	2.6900	-5.614%	15	4,186	-19.703%
2026-05-01	2.8200	2.8500	2.8100	2.8500	+7.955%	6	4,185	-24.211%
2026-04-30	2.7000	2.7000	2.5800	2.6400	+2.326%	2,037	4,185	-18.182%
2026-04-29	2.7000	2.7500	2.5800	2.5800	-28.729%	13	2,266	-16.279%
2026-04-28	3.6600	3.6600	3.6200	3.6200	+0.556%	4	2,266	-40.331%
2026-04-27	3.6500	3.6500	3.6000	3.6000	+2.857%	2	2,266	-40.000%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+6.061%	8	2,266	-38.286%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,266	-34.545%
2026-04-22	3.9000	3.9000	3.8000	3.8000	+4.110%	3	2,265	-43.158%
2026-04-21	3.7800	3.7900	3.6500	3.6500	-6.410%	70	2,257	-40.822%
2026-04-20	3.8900	3.9000	3.8000	3.9000	-1.015%	17	2,257	-44.615%
2026-04-17	3.9500	4.1500	3.9400	3.9400	+7.065%	20	2,256	-45.178%
2026-04-16	3.6500	3.6900	3.6500	3.6800	+3.081%	6	2,269	-41.304%
2026-04-15	3.2500	3.5700	3.2000	3.5700	+10.526%	19	2,266	-39.496%
2026-04-14	3.0500	3.3500	3.0500	3.2300	+16.606%	145	2,275	-33.127%
2026-04-13	2.7700	2.7700	2.7700	2.7700	+4.528%	2	2,193	-22.022%
2026-04-10	2.5300	2.6500	2.5200	2.6500	+0.379%	30	2,193	-18.491%
2026-04-09	2.5300	2.6500	2.5300	2.6400	-2.583%	14	2,190	-18.182%
2026-04-08	3.0500	3.1000	2.6600	2.7100	-0.733%	29	2,189	-20.295%
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	-15.294%
2026-04-01	2.5500	2.6200	2.5000	2.5000	-3.846%	168	2,190	-13.600%
2026-03-31	2.5100	2.6000	2.5100	2.6000	+7.438%	3	2,031	-16.923%
2026-03-30	2.5600	2.5600	2.3400	2.4200	-3.586%	45	2,029	-10.744%
2026-03-27	2.7500	2.7500	2.5100	2.5100	-8.394%	54	2,020	-13.944%
2026-03-26	2.9000	2.9000	2.7200	2.7400	-10.164%	31	2,000	-21.168%
2026-03-25	3.0500	3.2000	3.0500	3.0500	-1.613%	28	1,994	-29.180%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,981	-30.323%
2026-03-23	3.2000	3.2000	3.1500	3.1500	+3.279%	18	1,981	-31.429%
2026-03-20	3.1500	3.2000	3.0500	3.0500	-4.688%	71	1,981	-29.180%
2026-03-19	3.2000	3.2200	3.1000	3.2000	-8.571%	128	1,990	-32.500%
2026-03-18	3.4000	3.6000	3.4000	3.5000	+6.061%	13	1,953	-38.286%
2026-03-17	3.6300	3.6300	3.1000	3.3000	-4.624%	18	1,945	-34.545%
2026-03-16	3.5400	3.5400	3.4600	3.4600	-3.621%	4	1,942	-37.572%
2026-03-13	3.5900	3.5900	3.5900	3.5900	+0.279%	1	1,938	-39.833%
2026-03-12	3.7800	3.7800	3.5800	3.5800	-4.533%	15	1,938	-39.665%
2026-03-11	3.8700	3.8700	3.7000	3.7500	-2.597%	58	1,927	-42.400%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-1.535%	275	1,908	-43.896%
2026-03-09	3.8500	3.9100	3.7500	3.9100	-11.136%	10	2,159	-44.757%
2026-03-06	4.0300	4.4000	4.0300	4.4000	+3.529%	4	2,161	-50.909%
2026-03-05	4.2500	4.2800	4.2500	4.2500	+3.659%	110	2,157	-49.176%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+7.895%	1	2,163	-47.317%
2026-03-02	3.6500	3.8100	3.5700	3.8000	+3.825%	13	2,163	-43.158%
2026-02-27	3.7500	3.7500	3.5000	3.6600	-12.857%	292	2,155	-40.984%
2026-02-26	4.2500	4.2600	4.1200	4.2000	-0.474%	666	1,936	-48.571%
2026-02-25	4.1300	4.3500	4.1300	4.2200	+5.500%	8	1,789	-48.815%
2026-02-24	3.9000	4.0000	3.7800	4.0000	+4.167%	21	1,789	-46.000%
2026-02-23	3.8000	3.8500	3.7000	3.8400	-6.341%	6	1,782	-43.750%
2026-02-20	3.9800	4.1500	3.8500	4.1000	-0.726%	65	1,781	-47.317%
2026-02-19	4.0000	4.1300	4.0000	4.1300	-5.057%	4	1,789	-47.700%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+3.325%	2	1,788	-50.345%
2026-02-17	4.1900	4.4500	4.1900	4.2100	-5.605%	23	1,790	-48.694%
2026-02-13	4.6500	4.6500	4.3500	4.4600	+7.990%	4	1,797	-51.570%
2026-02-12	4.5000	4.6000	4.1000	4.1300	-12.314%	69	1,797	-47.700%
2026-02-11	4.8500	4.8700	4.7000	4.7100	-5.611%	24	1,779	-54.140%
2026-02-10	4.8000	5.2000	4.8000	4.9900	0.000%	115	1,772	-56.713%
2026-02-09	5.0000	5.0000	4.9700	4.9900	+9.430%	15	1,850	-56.713%
2026-02-06	4.5000	4.8000	4.4500	4.5600	+14.000%	5	1,835	-52.632%
2026-02-05	4.6600	4.7000	4.0000	4.0000	-17.526%	863	1,835	-46.000%
2026-02-04	5.1000	5.3500	4.7000	4.8500	-11.009%	31	2,548	-55.464%
2026-02-03	6.4000	6.4000	4.9500	5.4500	0.000%	55	2,554	-60.367%
2026-02-02	5.5000	5.7000	5.2000	5.4500	-4.887%	52	2,547	-60.367%
2026-01-30	6.6500	6.6500	5.7300	5.7300	-13.835%	31	2,520	-62.304%
2026-01-29	7.1000	7.1000	6.6500	6.6500	-4.317%	38	2,509	-67.519%
2026-01-28	7.3500	7.5400	6.9500	6.9500	-3.203%	214	2,492	-68.921%
2026-01-27	7.3900	7.3900	7.1800	7.1800	-5.526%	6	2,296	-69.916%
2026-01-26	7.5900	7.6000	7.5100	7.6000	+2.703%	114	2,297	-71.579%
2026-01-23	7.5300	7.7500	7.4000	7.4000	-4.516%	5	2,202	-70.811%
2026-01-22	7.9000	7.9000	7.7500	7.7500	+4.027%	6	2,200	-72.129%
2026-01-21	7.2600	7.6500	6.9000	7.4500	0.000%	27	2,196	-71.007%
2026-01-20	7.3400	7.7600	7.3400	7.4500	-5.696%	46	2,192	-71.007%
2026-01-16	8.1800	8.1800	7.9000	7.9000	-3.659%	8	2,201	-72.658%
2026-01-15	8.0600	8.4000	8.0600	8.2000	+5.806%	57	2,201	-73.659%
2026-01-14	8.1000	8.1900	7.7500	7.7500	-3.727%	36	2,176	-72.129%
2026-01-13	8.0000	8.0500	8.0000	8.0500	+3.871%	19	2,199	-73.168%
2026-01-12	8.0100	8.4500	7.7500	7.7500	-13.889%	5	2,197	-72.129%
2026-01-09	8.9400	9.0000	8.9400	9.0000	+1.695%	2	2,198	-76.000%
2026-01-08	8.2100	8.8500	8.0500	8.8500	+3.509%	64	2,196	-75.593%
2026-01-07	8.3000	8.5500	8.3000	8.5500	+2.029%	10	2,163	-74.737%
2026-01-06	8.1500	8.3800	8.0500	8.3800	-14.051%	13	2,163	-74.224%
2026-01-05	8.9500	9.7500	8.9500	9.7500	+21.118%	428	1,780	-77.846%
2026-01-02	8.0500	8.0500	8.0500	8.0500	+2.679%	25	1,780	-73.168%
2025-12-31	8.2200	8.2200	7.8400	7.8400	-11.412%	30	1,779	-72.449%
2025-12-23	8.9000	8.9000	8.8500	8.8500	-2.747%	4	1,779	-75.593%
2025-12-22	9.1000	9.1000	9.1000	9.1000	+1.676%	1	1,780	-76.264%
2025-12-19	8.7500	8.9500	8.7500	8.9500	+4.070%	2	1,780	-75.866%
2025-12-18	8.6100	8.6100	8.6000	8.6000	+8.861%	31	1,780	-74.884%
2025-12-17	8.6800	8.6800	7.9000	7.9000	-6.949%	4	1,779	-72.658%
2025-12-15	8.9000	9.0000	8.4900	8.4900	-8.710%	5	1,780	-74.558%
2025-12-12	8.9300	9.3000	8.9000	9.3000	+0.649%	15	1,778	-76.774%
2025-12-11	9.2600	9.2900	9.2300	9.2400	-3.145%	6	1,768	-76.623%
2025-12-10	9.4300	9.5500	9.3500	9.5400	+3.135%	110	1,768	-77.358%
2025-12-09	9.7000	9.7100	9.2500	9.2500	-7.777%	247	1,766	-76.649%
2025-12-08	9.8000	10.0500	9.7000	10.0300	-2.998%	24	1,767	-78.465%
2025-12-05	9.7100	10.3400	9.7100	10.3400	-8.089%	45	1,767	-79.110%
2025-12-04	10.9000	11.2500	10.9000	11.2500	-0.881%	9	1,765	-80.800%
2025-12-02	11.4000	11.4000	11.3500	11.3500	+0.621%	2	1,765	-80.969%
2025-12-01	11.2000	11.2800	10.7700	11.2800	+6.516%	209	1,764	-80.851%
2025-11-26	10.8800	10.8800	10.5900	10.5900	+2.319%	4	1,767	-79.603%
2025-11-25	9.8700	10.4000	9.8500	10.3500	+4.545%	106	1,767	-79.130%
2025-11-24	9.7000	9.9000	9.7000	9.9000	+11.236%	38	1,663	-78.182%
2025-11-21	8.0000	8.9000	7.8500	8.9000	-11.443%	38	1,662	-75.730%
2025-11-20	10.4200	10.8000	9.0000	10.0500	+9.239%	54	1,656	-78.507%
2025-11-19	9.5000	9.5000	9.1400	9.2000	-3.866%	4	1,666	-76.522%
2025-11-18	9.8000	9.8000	9.5700	9.5700	-2.843%	5	1,664	-77.429%
2025-11-17	10.2000	10.4000	9.8500	9.8500	-7.944%	9	1,660	-78.071%
2025-11-14	9.4000	11.3600	9.4000	10.7000	-1.109%	13	1,657	-79.813%
2025-11-13	11.1000	11.1000	10.7000	10.8200	-14.195%	17	1,657	-80.037%
2025-11-12	13.1500	13.1500	12.4400	12.6100	+6.864%	254	1,661	-82.871%
2025-11-11	11.4700	11.8000	11.4700	11.8000	-0.840%	5	1,409	-81.695%
2025-11-10	10.8500	11.9000	10.8500	11.9000	+30.055%	7	1,404	-81.849%
2025-11-07	8.7600	9.2200	8.7600	9.1500	-9.674%	17	1,397	-76.393%
2025-11-06	10.1000	10.1300	9.9500	10.1300	-12.522%	17	1,382	-78.677%
2025-11-05	11.5800	11.5800	11.5800	11.5800	+1.135%	1	1,384	-81.347%
2025-11-04	11.4500	11.4500	11.4500	11.4500	-2.884%	1	1,384	-81.135%
2025-11-03	11.5400	11.7900	11.5400	11.7900	+8.165%	4	1,381	-81.679%
2025-10-31	10.8000	10.9000	10.8000	10.9000	+0.276%	6	1,381	-80.183%
2025-10-30	11.4500	11.4500	10.8700	10.8700	-11.047%	29	1,380	-80.129%
2025-10-29	12.2200	12.2200	12.2200	12.2200	-0.245%	1	1,355	-82.324%
2025-10-28	10.5000	12.2500	10.5000	12.2500	+8.120%	54	1,354	-82.367%
2025-10-27	11.5500	11.5500	11.1100	11.3300	+8.733%	32	1,298	-80.936%
2025-10-24	11.0500	11.0500	10.2000	10.4200	+3.168%	9	1,298	-79.271%
2025-10-23	10.0800	10.1000	10.0800	10.1000	+8.602%	31	1,294	-78.614%
2025-10-22	10.3000	10.3000	9.3000	9.3000	-7.000%	12	1,293	-76.774%
2025-10-21	10.2500	10.2500	10.0000	10.0000	+1.317%	4	1,292	-78.400%
2025-10-20	9.4500	9.9000	9.4500	9.8700	-0.804%	13	1,290	-78.116%
2025-10-16	9.9000	9.9500	9.9000	9.9500	0.000%	2	1,278	-78.291%
2025-10-15	9.9400	10.4000	9.9400	9.9500	+6.989%	271	1,278	-78.291%
2025-10-14	9.5000	9.5000	9.3000	9.3000	-1.691%	2	1,008	-76.774%
2025-10-13	8.9500	9.4600	8.9500	9.4600	0.000%	1,009	1,009	-77.167%

.dark-mode .rsVJMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsVJMB{ 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