Dark

SOFI20280616C40
SOFI Jun 16 2028 40.00 Call (SOFI280616C00040000)
option OPRA

EOD

Jul 9, 2026

3.18+11.189%(+0.32)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.0600	3.1800	3.0100	3.1800	+11.189%	136	9,220	0.000%
2026-07-08	2.8000	2.9600	2.7400	2.8600	-6.840%	110	9,163	+11.189%
2026-07-07	3.2000	3.2500	3.0300	3.0700	-7.808%	130	9,209	+3.583%
2026-07-06	3.2900	3.4500	3.2500	3.3300	+9.180%	77	9,254	-4.505%
2026-07-02	3.3600	3.3800	3.0500	3.0500	-7.295%	247	9,024	+4.262%
2026-07-01	3.1500	3.3400	3.1500	3.2900	+6.129%	404	9,024	-3.343%
2026-06-30	3.2500	3.2500	3.0500	3.1000	-4.615%	113	9,022	+2.581%
2026-06-29	3.4000	3.4000	3.0200	3.2500	-1.515%	258	9,113	-2.154%
2026-06-26	2.9100	3.3000	2.8500	3.3000	+11.864%	2,686	9,174	-3.636%
2026-06-25	2.9600	3.0000	2.8200	2.9500	+1.724%	139	10,921	+7.797%
2026-06-24	3.1900	3.3000	2.9000	2.9000	-0.685%	246	10,934	+9.655%
2026-06-23	2.8400	3.1000	2.8400	2.9200	-0.341%	65	10,918	+8.904%
2026-06-22	2.9200	3.1000	2.9000	2.9300	-6.984%	324	10,913	+8.532%
2026-06-18	3.0900	3.3000	3.0500	3.1500	+3.279%	62	10,915	+0.952%
2026-06-17	3.2000	3.5000	3.0500	3.0500	-3.175%	115	10,915	+4.262%
2026-06-16	3.0000	3.2000	2.9600	3.1500	+8.997%	170	10,915	+0.952%
2026-06-15	3.0200	3.0500	2.8500	2.8900	+3.214%	577	9,665	+10.035%
2026-06-12	2.9000	2.9000	2.7200	2.8000	-2.439%	2,117	9,665	+13.571%
2026-06-11	2.4800	2.8700	2.4800	2.8700	+12.109%	338	9,665	+10.801%
2026-06-10	2.7900	2.7900	2.5400	2.5600	-9.859%	505	9,547	+24.219%
2026-06-09	2.8600	3.0500	2.5800	2.8400	+2.158%	52	9,093	+11.972%
2026-06-08	2.7000	2.8700	2.6700	2.7800	+7.752%	698	9,075	+14.388%
2026-06-05	2.9100	2.9200	2.5700	2.5800	-14.000%	583	8,273	+23.256%
2026-06-04	2.8100	3.0300	2.7100	3.0000	+6.383%	330	8,076	+6.000%
2026-06-03	2.9500	3.0500	2.7600	2.8200	-11.875%	332	7,990	+12.766%
2026-06-02	3.1500	3.3500	3.0700	3.2000	-8.309%	325	7,756	-0.625%
2026-06-01	3.0600	3.5800	3.0600	3.4900	+7.055%	388	7,635	-8.883%
2026-05-29	3.2500	3.5000	3.1500	3.2600	+14.386%	639	7,627	-2.454%
2026-05-28	2.4500	2.9300	2.4000	2.8500	+10.039%	788	7,264	+11.579%
2026-05-27	2.6600	2.6900	2.5500	2.5900	+5.714%	175	6,882	+22.780%
2026-05-26	2.5500	2.5800	2.4000	2.4500	+6.522%	334	6,879	+29.796%
2026-05-22	2.4500	2.4500	2.1900	2.3000	+0.877%	294	6,925	+38.261%
2026-05-21	2.3100	2.3100	2.2500	2.2800	-2.564%	73	6,973	+39.474%
2026-05-20	2.2200	2.3400	2.2200	2.3400	+6.364%	41	6,973	+35.897%
2026-05-19	2.2000	2.2400	2.1000	2.2000	-2.222%	160	6,884	+44.545%
2026-05-18	2.3300	2.4800	2.2500	2.2500	-4.255%	27	6,884	+41.333%
2026-05-15	2.3300	2.3500	2.2200	2.3500	-1.261%	172	6,884	+35.319%
2026-05-14	2.1700	2.4000	2.1100	2.3800	+8.182%	136	6,831	+33.613%
2026-05-13	2.2000	2.2700	2.1600	2.2000	-4.348%	192	6,779	+44.545%
2026-05-12	2.3900	2.3900	2.2000	2.3000	-2.542%	262	6,779	+38.261%
2026-05-11	2.3000	2.4000	2.2700	2.3600	+9.259%	436	6,779	+34.746%
2026-05-08	2.2100	2.3300	2.1100	2.1600	-4.000%	2,725	6,530	+47.222%
2026-05-07	2.3600	2.3800	2.2000	2.2500	-5.462%	165	6,722	+41.333%
2026-05-06	2.3300	2.4100	2.2500	2.3800	+2.146%	105	6,820	+33.613%
2026-05-05	2.3500	2.3500	2.3200	2.3300	-2.917%	133	6,840	+36.481%
2026-05-04	2.5000	2.6100	2.3900	2.4000	-5.882%	274	6,743	+32.500%
2026-05-01	2.4200	2.6800	2.2900	2.5500	+6.695%	791	6,188	+24.706%
2026-04-30	2.3000	2.4700	2.2700	2.3900	+3.913%	176	6,188	+33.054%
2026-04-29	2.6700	2.6700	2.2900	2.3000	-29.231%	695	6,154	+38.261%
2026-04-28	3.3000	3.3500	3.2000	3.2500	-1.515%	33	6,261	-2.154%
2026-04-27	3.4500	3.5000	3.2900	3.3000	+2.804%	170	6,243	-3.636%
2026-04-24	3.1500	3.2100	3.0500	3.2100	+1.905%	82	6,169	-0.935%
2026-04-23	3.2000	3.2500	2.9500	3.1500	-5.970%	266	6,156	+0.952%
2026-04-22	3.5000	3.5000	3.3500	3.3500	-2.332%	17	5,918	-5.075%
2026-04-21	3.5500	3.7000	3.3500	3.4300	-2.000%	89	5,871	-7.289%
2026-04-20	3.5400	3.5400	3.4400	3.5000	0.000%	47	5,871	-9.143%
2026-04-17	3.7500	3.7500	3.5000	3.5000	+4.478%	190	5,906	-9.143%
2026-04-16	3.5000	3.5000	3.3000	3.3500	+2.446%	218	5,892	-5.075%
2026-04-15	3.0000	3.3000	3.0000	3.2700	+12.759%	238	5,728	-2.752%
2026-04-14	2.7900	2.9600	2.7900	2.9000	+13.725%	386	5,552	+9.655%
2026-04-13	2.2800	2.5500	2.2800	2.5500	+10.390%	407	5,608	+24.706%
2026-04-10	2.5400	2.5400	2.2700	2.3100	-1.282%	98	5,384	+37.662%
2026-04-09	2.3200	2.3700	2.2100	2.3400	-2.500%	221	5,322	+35.897%
2026-04-08	2.7300	2.7300	2.3900	2.4000	0.000%	229	5,295	+32.500%
2026-04-07	2.4700	2.4700	2.4000	2.4000	-3.614%	4	5,360	+32.500%
2026-04-06	2.3700	2.4900	2.3300	2.4900	+5.063%	529	5,360	+27.711%
2026-04-02	2.1700	2.3700	2.0700	2.3700	+4.867%	173	5,200	+34.177%
2026-04-01	2.5000	2.5000	2.2600	2.2600	-4.237%	250	5,200	+40.708%
2026-03-31	2.2700	2.4000	2.2500	2.3600	+8.756%	121	5,158	+34.746%
2026-03-30	2.3400	2.3400	2.1400	2.1700	-5.652%	1,545	5,098	+46.544%
2026-03-27	2.3200	2.3700	2.2500	2.3000	-6.122%	170	4,488	+38.261%
2026-03-26	2.5000	2.6000	2.3700	2.4500	-11.552%	254	4,477	+29.796%
2026-03-25	2.8100	2.8200	2.6200	2.7700	+0.362%	156	4,291	+14.801%
2026-03-24	2.7500	2.8400	2.6500	2.7600	-4.498%	133	4,182	+15.217%
2026-03-23	3.0200	3.0200	2.7800	2.8900	+3.584%	111	4,130	+10.035%
2026-03-20	2.8000	2.9500	2.7400	2.7900	-6.061%	129	4,041	+13.978%
2026-03-19	2.9000	2.9700	2.7900	2.9700	+2.062%	227	4,004	+7.071%
2026-03-18	3.0900	3.1900	2.9000	2.9100	-3.960%	128	3,835	+9.278%
2026-03-17	3.2500	3.3000	2.7500	3.0300	-2.258%	135	3,940	+4.950%
2026-03-16	3.3000	3.3000	3.1000	3.1000	-2.516%	97	3,886	+2.581%
2026-03-13	3.3500	3.3500	3.1800	3.1800	-1.548%	41	3,871	0.000%
2026-03-12	3.4500	3.4500	3.2000	3.2300	-10.028%	85	3,853	-1.548%
2026-03-11	3.4300	3.5900	3.3500	3.5900	+2.571%	70	3,906	-11.421%
2026-03-10	3.4500	3.5000	3.4200	3.5000	-2.778%	57	3,912	-9.143%
2026-03-09	3.5000	3.6000	3.3500	3.6000	-10.000%	148	3,914	-11.667%
2026-03-06	3.5500	4.0000	3.5500	4.0000	+2.564%	147	3,815	-20.500%
2026-03-05	3.9700	3.9700	3.7200	3.9000	+5.978%	17	3,726	-18.462%
2026-03-04	3.8500	3.8500	3.6800	3.6800	+3.662%	15	3,712	-13.587%
2026-03-03	3.6500	3.7500	3.5500	3.5500	+3.198%	21	3,707	-10.423%
2026-03-02	3.1500	3.5000	3.1000	3.4400	+4.242%	583	3,691	-7.558%
2026-02-27	3.3500	3.3500	3.1500	3.3000	-13.158%	197	4,193	-3.636%
2026-02-26	3.9500	3.9500	3.7600	3.8000	-3.797%	57	4,102	-16.316%
2026-02-25	3.8000	3.9500	3.8000	3.9500	+16.176%	30	4,034	-19.494%
2026-02-24	3.5000	3.6700	3.4000	3.4000	0.000%	122	4,034	-6.471%
2026-02-23	3.6000	3.6000	3.2000	3.4000	-8.108%	110	4,033	-6.471%
2026-02-20	3.6500	3.8000	3.5500	3.7000	-2.632%	165	3,989	-14.054%
2026-02-19	3.7500	3.8500	3.6100	3.8000	-6.404%	128	3,962	-16.316%
2026-02-18	3.8000	4.0600	3.8000	4.0600	+6.562%	21	3,973	-21.675%
2026-02-17	3.8500	3.9000	3.7500	3.8100	-3.544%	147	3,967	-16.535%
2026-02-13	3.9500	4.1200	3.9000	3.9500	+2.597%	94	3,896	-19.494%
2026-02-12	4.1500	4.2500	3.6900	3.8500	-9.412%	193	3,896	-17.403%
2026-02-11	4.5000	4.5000	4.1800	4.2500	-6.593%	47	3,856	-25.176%
2026-02-10	4.6000	4.8600	4.5500	4.5500	0.000%	41	3,847	-30.110%
2026-02-09	4.6000	4.7000	4.5000	4.5500	+2.247%	102	3,829	-30.110%
2026-02-06	4.1500	5.0000	4.1500	4.4500	+15.584%	572	3,832	-28.539%
2026-02-05	4.3500	4.6500	3.6500	3.8500	-12.500%	237	3,950	-17.403%
2026-02-04	4.6500	4.8000	4.0000	4.4000	-6.383%	140	3,875	-27.727%
2026-02-03	4.9200	5.1500	4.4600	4.7000	-5.051%	46	3,831	-32.340%
2026-02-02	5.1800	5.3000	4.8000	4.9500	-5.354%	387	3,827	-35.758%
2026-01-30	6.4500	6.4500	4.7500	5.2300	-15.509%	1,108	3,715	-39.197%
2026-01-29	6.3500	6.3500	6.1000	6.1900	-1.746%	161	3,448	-48.627%
2026-01-28	6.8000	6.9000	6.3000	6.3000	-5.970%	265	3,390	-49.524%
2026-01-27	6.8800	6.8800	6.6500	6.7000	-2.616%	71	3,297	-52.537%
2026-01-26	6.9500	6.9500	6.8400	6.8800	+0.292%	169	3,241	-53.779%
2026-01-23	6.9000	6.9900	6.8400	6.8600	-2.557%	28	3,151	-53.644%
2026-01-22	7.2500	7.6000	7.0400	7.0400	+2.774%	211	3,149	-54.830%
2026-01-21	7.1000	7.1200	6.6300	6.8500	-0.725%	143	3,111	-53.577%
2026-01-20	6.7900	7.3500	6.7500	6.9000	-4.828%	123	3,056	-53.913%
2026-01-16	7.4900	7.7000	7.2000	7.2500	-0.685%	105	3,066	-56.138%
2026-01-15	7.7000	8.0400	7.3000	7.3000	-2.667%	53	3,066	-56.438%
2026-01-14	7.6000	7.6000	7.3500	7.5000	-3.846%	66	3,054	-57.600%
2026-01-13	7.3800	7.8000	7.3500	7.8000	+3.586%	47	3,046	-59.231%
2026-01-12	7.7000	7.8500	7.4700	7.5300	-5.875%	46	3,043	-57.769%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-2.439%	1	3,043	-60.250%
2026-01-08	7.7000	8.2000	7.6000	8.2000	+5.128%	52	3,042	-61.220%
2026-01-07	7.5800	8.0000	7.5500	7.8000	-2.010%	193	3,053	-59.231%
2026-01-06	8.9500	8.9500	7.3000	7.9600	-9.029%	676	3,026	-60.050%
2026-01-05	8.3500	9.2000	8.2500	8.7500	+12.758%	636	2,443	-63.657%
2026-01-02	7.7500	7.7600	7.1000	7.7600	+6.011%	11	1,934	-59.021%
2025-12-31	7.5500	7.5500	7.3200	7.3200	-4.935%	61	1,927	-56.557%
2025-12-30	8.0000	8.0000	7.6500	7.7000	-0.645%	85	1,927	-58.701%
2025-12-29	7.7500	7.7500	7.7500	7.7500	-4.791%	20	1,901	-58.968%
2025-12-26	8.2000	8.2000	8.0600	8.1400	-0.732%	7	1,901	-60.934%
2025-12-24	7.8400	8.2000	7.8400	8.2000	+1.235%	18	1,888	-61.220%
2025-12-23	8.0300	8.1000	8.0300	8.1000	-1.937%	18	1,888	-60.741%
2025-12-22	8.4700	8.4800	8.1000	8.2600	+0.732%	99	1,888	-61.501%
2025-12-19	7.9600	8.2500	7.8700	8.2000	+2.500%	15	1,796	-61.220%
2025-12-18	7.9500	8.0000	7.8800	8.0000	+7.383%	14	1,790	-60.250%
2025-12-17	8.0500	8.1200	7.4500	7.4500	-7.911%	38	1,791	-57.315%
2025-12-16	7.8000	8.3000	7.7500	8.0900	+1.125%	74	1,784	-60.692%
2025-12-15	8.6500	8.6500	8.0000	8.0000	-7.728%	54	1,747	-60.250%
2025-12-12	8.4500	8.9000	8.4500	8.6700	-0.687%	40	1,698	-63.322%
2025-12-11	8.6000	8.8000	8.5500	8.7300	-4.066%	21	1,667	-63.574%
2025-12-10	8.6000	9.1000	8.6000	9.1000	+5.691%	52	1,650	-65.055%
2025-12-09	9.0000	9.0300	8.6000	8.6100	-8.599%	35	1,613	-63.066%
2025-12-08	9.4500	9.4500	9.1500	9.4200	-0.738%	24	1,604	-66.242%
2025-12-05	9.3000	9.6700	9.2300	9.4900	-9.619%	38	1,592	-66.491%
2025-12-04	10.0000	10.5000	10.0000	10.5000	+1.351%	35	1,578	-69.714%
2025-12-03	10.2000	10.6500	10.2000	10.3600	-0.385%	16	1,589	-69.305%
2025-12-02	10.3500	10.6000	10.0600	10.4000	+0.678%	62	1,584	-69.423%
2025-12-01	10.3000	10.4500	10.2000	10.3300	-0.097%	106	1,524	-69.216%
2025-11-28	10.0900	10.4000	10.0900	10.3400	+4.975%	19	1,495	-69.246%
2025-11-26	10.0500	10.0900	9.8500	9.8500	+3.684%	46	1,463	-67.716%
2025-11-25	9.1000	9.5000	8.5500	9.5000	+4.167%	54	1,463	-66.526%
2025-11-24	8.1900	9.3000	8.1000	9.1200	+13.151%	2,157	1,488	-65.132%
2025-11-21	8.0500	8.2500	7.2500	8.0600	+0.124%	138	1,067	-60.546%
2025-11-20	10.1500	10.2000	8.0000	8.0500	-10.556%	58	1,012	-60.497%
2025-11-19	8.9500	9.2500	8.3500	9.0000	-2.703%	121	998	-64.667%
2025-11-18	9.1500	9.2500	8.9000	9.2500	-2.632%	148	923	-65.622%
2025-11-17	9.9000	9.9000	9.2800	9.5000	-6.404%	50	984	-66.526%
2025-11-14	9.1500	10.8000	8.8000	10.1500	-0.490%	197	956	-68.670%
2025-11-13	11.5000	11.5500	9.0000	10.2000	-15.353%	200	984	-68.824%
2025-11-12	12.0000	12.3000	11.5000	12.0500	+11.574%	84	853	-73.610%
2025-11-11	10.7500	10.8000	10.7500	10.8000	+1.408%	65	857	-70.556%
2025-11-10	10.4500	11.0200	10.4000	10.6500	+12.223%	90	857	-70.141%
2025-11-07	8.7500	9.4900	7.5000	9.4900	+5.444%	51	816	-66.491%
2025-11-06	10.0000	10.0000	9.0000	9.0000	-16.589%	125	797	-64.667%
2025-11-05	10.2000	11.0000	10.2000	10.7900	+4.656%	11	756	-70.528%
2025-11-04	10.0000	11.1800	10.0000	10.3100	-5.845%	93	754	-69.156%
2025-11-03	10.3000	11.4000	10.3000	10.9500	+7.670%	311	849	-70.959%
2025-10-31	10.2500	10.3000	9.8500	10.1700	+0.197%	20	849	-68.732%
2025-10-30	10.8000	11.2000	10.0200	10.1500	-9.050%	70	837	-68.670%
2025-10-29	11.5200	12.3500	11.0500	11.1600	-0.090%	38	798	-71.505%
2025-10-28	10.6000	11.6600	9.6500	11.1700	+4.393%	283	783	-71.531%
2025-10-27	10.3500	10.7000	10.0500	10.7000	+7.214%	499	212	-70.280%
2025-10-24	10.2000	10.2000	9.9000	9.9800	-2.157%	53	212	-68.136%
2025-10-23	9.1000	10.2000	9.1000	10.2000	+15.909%	48	173	-68.824%
2025-10-22	8.8000	8.8000	8.5000	8.8000	-8.333%	31	158	-63.864%
2025-10-21	9.4000	9.6800	9.4000	9.6000	+1.053%	11	148	-66.875%
2025-10-20	9.2500	9.6500	9.0000	9.5000	+9.195%	23	141	-66.526%
2025-10-17	8.5000	8.8200	8.5000	8.7000	+2.353%	16	137	-63.448%
2025-10-16	9.2300	9.6000	8.5000	8.5000	-10.526%	22	132	-62.588%
2025-10-15	9.5500	9.7500	9.5000	9.5000	-1.042%	55	120	-66.526%
2025-10-14	8.3000	9.8500	8.3000	9.6000	+11.240%	45	67	-66.875%
2025-10-13	8.6300	8.6300	8.6300	8.6300	0.000%	34	34	-63.152%

.dark-mode .F5Yxx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5Yxx3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C40SOFI Jun 16 2028 40.00 Call (SOFI280616C00040000)option OPRA

SOFI20280616C40
SOFI Jun 16 2028 40.00 Call (SOFI280616C00040000)
option OPRA