Dark

SOFI20280616C42
SOFI Jun 16 2028 42.00 Call (SOFI280616C00042000)
option OPRA

EOD

Sep 10, 2026

1.85-7.960%(-0.16)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7200	1.8500	1.7200	1.8500	-7.960%	11	3,113	0.000%
2026-09-08	2.1200	2.1200	2.0100	2.0100	-5.634%	51	3,102	-7.960%
2026-09-04	2.0400	2.1300	2.0400	2.1300	-2.740%	5	3,153	-13.146%
2026-09-03	2.1300	2.1900	2.1300	2.1900	+11.735%	3	3,153	-15.525%
2026-09-02	1.8500	1.9600	1.8500	1.9600	+16.667%	6	3,152	-5.612%
2026-09-01	1.8700	1.8700	1.6800	1.6800	-14.721%	113	3,154	+10.119%
2026-08-31	1.9500	1.9700	1.9300	1.9700	-2.475%	5	3,158	-6.091%
2026-08-28	2.1000	2.1000	2.0200	2.0200	-17.551%	2	3,158	-8.416%
2026-08-27	2.4500	2.4500	2.4500	2.4500	+8.407%	5	3,159	-24.490%
2026-08-26	2.2500	2.2600	2.2500	2.2600	-0.877%	7	3,154	-18.142%
2026-08-25	2.1600	2.2800	2.1600	2.2800	+6.047%	5	3,156	-18.860%
2026-08-24	2.2000	2.2000	2.1500	2.1500	-8.511%	2	3,155	-13.953%
2026-08-21	2.3300	2.3500	2.2700	2.3500	+22.396%	8	3,157	-21.277%
2026-08-20	1.9900	1.9900	1.9200	1.9200	-9.434%	2	3,157	-3.646%
2026-08-19	2.1600	2.1600	2.1200	2.1200	+4.950%	15	3,156	-12.736%
2026-08-18	2.0200	2.0200	2.0200	2.0200	-8.182%	84	3,166	-8.416%
2026-08-14	2.2200	2.2200	2.2000	2.2000	+0.457%	102	3,191	-15.909%
2026-08-13	2.1900	2.1900	2.1900	2.1900	+6.829%	1	3,191	-15.525%
2026-08-12	2.0500	2.0500	2.0500	2.0500	-6.818%	1	3,191	-9.756%
2026-08-11	2.2000	2.2000	2.2000	2.2000	-4.348%	40	3,191	-15.909%
2026-08-10	2.3000	2.3000	2.3000	2.3000	0.000%	4	3,191	-19.565%
2026-08-07	2.3100	2.3600	2.3000	2.3000	-4.167%	19	3,191	-19.565%
2026-08-06	2.4000	2.4000	2.4000	2.4000	-3.226%	40	3,196	-22.917%
2026-08-05	2.5500	2.5500	2.4800	2.4800	+0.813%	11	3,156	-25.403%
2026-08-04	2.4800	2.5300	2.4600	2.4600	+5.579%	127	3,155	-24.797%
2026-08-03	2.3400	2.3400	2.3300	2.3300	+19.487%	2	3,280	-20.601%
2026-07-31	1.9100	1.9500	1.8900	1.9500	+6.557%	87	3,282	-5.128%
2026-07-30	1.9400	1.9400	1.8300	1.8300	+4.571%	5	3,286	+1.093%
2026-07-29	1.7900	1.7900	1.7500	1.7500	-19.355%	11	3,285	+5.714%
2026-07-28	2.1300	2.3800	2.1000	2.1700	-3.556%	54	3,277	-14.747%
2026-07-27	2.4000	2.4000	2.2100	2.2500	-0.442%	46	3,277	-17.778%
2026-07-24	2.2500	2.2600	2.1800	2.2600	-2.586%	151	3,277	-18.142%
2026-07-23	2.2600	2.3200	2.2600	2.3200	-10.425%	17	3,282	-20.259%
2026-07-21	2.5900	2.5900	2.5900	2.5900	+5.714%	1	3,272	-28.571%
2026-07-20	2.4500	2.4500	2.4500	2.4500	-1.606%	10	3,271	-24.490%
2026-07-17	2.4900	2.4900	2.4900	2.4900	-4.231%	1	3,261	-25.703%
2026-07-16	2.6800	2.6800	2.6000	2.6000	-7.143%	9	3,261	-28.846%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-6.667%	1	3,268	-33.929%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+6.007%	1	3,268	-38.333%
2026-07-13	2.8300	2.8300	2.8300	2.8300	-8.414%	1	3,267	-34.629%
2026-07-10	3.1500	3.1500	3.0500	3.0900	+8.042%	34	3,267	-40.129%
2026-07-07	2.8500	2.8600	2.8500	2.8600	-9.206%	5	3,298	-35.315%
2026-07-06	3.1000	3.2000	3.1000	3.1500	+0.318%	4	3,295	-41.270%
2026-07-01	3.0000	3.1500	3.0000	3.1400	+6.803%	18	3,296	-41.083%
2026-06-30	2.9400	2.9400	2.9400	2.9400	-2.000%	1	3,300	-37.075%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+1.695%	10	3,299	-38.333%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+6.884%	1	3,289	-37.288%
2026-06-22	2.8700	2.8700	2.7600	2.7600	-6.757%	19	3,288	-32.971%
2026-06-18	2.9500	2.9600	2.9500	2.9600	-8.359%	2	3,302	-37.500%
2026-06-17	3.2000	3.2500	3.2000	3.2300	+4.194%	13	3,302	-42.724%
2026-06-16	2.9700	3.1000	2.9700	3.1000	+20.623%	4	3,302	-40.323%
2026-06-12	2.6100	2.6100	2.5700	2.5700	-3.383%	2	3,302	-28.016%
2026-06-11	2.4000	2.6600	2.4000	2.6600	+10.373%	42	3,302	-30.451%
2026-06-10	2.3500	2.4100	2.3500	2.4100	-9.057%	12	3,293	-23.237%
2026-06-09	2.8000	2.8000	2.6500	2.6500	0.000%	2	3,285	-30.189%
2026-06-08	2.6000	2.7000	2.6000	2.6500	+10.417%	22	3,284	-30.189%
2026-06-05	2.6000	2.6000	2.4000	2.4000	-14.894%	30	3,290	-22.917%
2026-06-04	2.6500	2.8400	2.6500	2.8200	+6.015%	8	3,277	-34.397%
2026-06-03	2.6300	3.0000	2.6300	2.6600	-20.597%	6	3,276	-30.451%
2026-06-01	3.0500	3.4000	2.9700	3.3500	+9.477%	144	3,273	-44.776%
2026-05-29	3.2500	3.2500	3.0600	3.0600	+10.469%	65	3,167	-39.542%
2026-05-28	2.3600	2.7700	2.3600	2.7700	+15.417%	77	3,129	-33.213%
2026-05-27	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,125	-22.917%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+11.628%	100	3,125	-22.917%
2026-05-22	2.1600	2.1600	2.1400	2.1500	-2.273%	22	3,025	-13.953%
2026-05-21	2.1000	2.2000	2.1000	2.2000	+4.762%	2	3,022	-15.909%
2026-05-20	2.1000	2.1000	2.1000	2.1000	+3.960%	3	3,022	-11.905%
2026-05-19	2.1400	2.1400	2.0200	2.0200	-11.404%	35	3,020	-8.416%
2026-05-18	2.1100	2.2800	2.1100	2.2800	+3.636%	11	3,020	-18.860%
2026-05-15	2.2000	2.2000	2.2000	2.2000	+2.326%	20	3,020	-15.909%
2026-05-14	2.0600	2.1700	1.9800	2.1500	+3.865%	49	2,989	-13.953%
2026-05-13	2.0700	2.0700	2.0700	2.0700	-1.429%	1	3,031	-10.628%
2026-05-12	2.1600	2.1600	2.1000	2.1000	-0.943%	51	3,031	-11.905%
2026-05-11	2.0500	2.1600	2.0500	2.1200	+6.000%	21	3,031	-12.736%
2026-05-08	2.0200	2.0200	2.0000	2.0000	-7.407%	23	2,993	-7.500%
2026-05-07	2.1300	2.2100	2.0600	2.1600	-7.692%	14	2,978	-14.352%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+6.849%	1	2,966	-20.940%
2026-05-05	2.1900	2.1900	2.1900	2.1900	-6.009%	1	2,965	-15.525%
2026-05-04	2.3300	2.3300	2.2500	2.3300	+0.431%	12	2,965	-20.601%
2026-05-01	2.2500	2.4800	2.1800	2.3200	+2.203%	25	2,962	-20.259%
2026-04-30	2.2000	2.3400	2.1400	2.2700	+4.128%	367	2,962	-18.502%
2026-04-29	2.3100	2.7600	2.1400	2.1800	-28.525%	28	2,967	-15.138%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+3.390%	1	2,962	-39.344%
2026-04-24	2.9900	2.9900	2.9500	2.9500	-1.007%	38	2,961	-37.288%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-5.397%	22	2,960	-37.919%
2026-04-22	3.2000	3.2000	3.1500	3.1500	-0.631%	8	2,960	-41.270%
2026-04-21	3.2500	3.2500	3.1700	3.1700	-3.058%	2	2,966	-41.640%
2026-04-20	3.1000	3.2700	3.1000	3.2700	-0.909%	36	2,966	-43.425%
2026-04-17	3.4700	3.4800	3.3000	3.3000	+6.109%	5	2,953	-43.939%
2026-04-16	3.1000	3.1900	3.1000	3.1100	+2.303%	37	2,951	-40.514%
2026-04-15	2.9000	3.0400	2.9000	3.0400	+32.751%	2	2,934	-39.145%
2026-04-13	2.2900	2.2900	2.2900	2.2900	+6.512%	1	2,933	-19.214%
2026-04-10	2.2000	2.2000	2.1500	2.1500	-4.867%	6	2,933	-13.953%
2026-04-09	2.1400	2.2600	2.1000	2.2600	-2.586%	25	2,933	-18.142%
2026-04-08	2.5000	2.6500	2.3200	2.3200	+3.571%	31	2,913	-20.259%
2026-04-07	2.2400	2.2400	2.2100	2.2400	-1.322%	3	2,884	-17.411%
2026-04-06	2.2500	2.2700	2.2500	2.2700	+7.075%	21	2,884	-18.502%
2026-04-02	1.9900	2.1200	1.9700	2.1200	0.000%	28	2,862	-12.736%
2026-04-01	2.1000	2.1900	2.1000	2.1200	-4.072%	201	2,862	-12.736%
2026-03-31	2.1000	2.2700	2.1000	2.2100	+9.406%	81	2,926	-16.290%
2026-03-30	2.1600	2.1600	2.0200	2.0200	-6.047%	54	2,898	-8.416%
2026-03-27	2.1600	2.1700	2.1400	2.1500	-5.286%	5	2,886	-13.953%
2026-03-26	2.3000	2.4200	2.2600	2.2700	-7.724%	35	2,888	-18.502%
2026-03-25	2.5800	2.6100	2.4500	2.4600	-2.767%	97	2,909	-24.797%
2026-03-24	2.6000	2.6000	2.5300	2.5300	-3.065%	71	2,952	-26.877%
2026-03-23	2.6800	2.6800	2.5700	2.6100	+0.772%	43	2,998	-29.119%
2026-03-20	2.5900	2.5900	2.5900	2.5900	-2.264%	5	2,970	-28.571%
2026-03-19	2.7300	2.7300	2.6500	2.6500	-3.636%	16	2,968	-30.189%
2026-03-18	2.9000	2.9000	2.7500	2.7500	-1.434%	13	2,977	-32.727%
2026-03-17	3.1000	3.1000	2.4500	2.7900	-8.224%	119	2,975	-33.692%
2026-03-16	3.0400	3.0400	3.0400	3.0400	+0.997%	5	2,893	-39.145%
2026-03-12	3.2100	3.2100	2.9600	3.0100	-5.047%	62	2,893	-38.538%
2026-03-11	3.2000	3.2000	3.1300	3.1700	-0.938%	56	2,900	-41.640%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-0.621%	2	2,861	-42.188%
2026-03-09	3.1500	3.3200	3.1500	3.2200	-10.556%	39	2,862	-42.547%
2026-03-06	3.4000	3.6500	3.4000	3.6000	-1.370%	27	2,932	-48.611%
2026-03-05	3.6500	3.6500	3.5000	3.6500	+5.797%	33	2,908	-49.315%
2026-03-04	3.5500	3.6000	3.4500	3.4500	0.000%	40	2,891	-46.377%
2026-03-03	3.4700	3.6500	3.0800	3.4500	+8.833%	17	2,897	-46.377%
2026-03-02	2.9000	3.2600	2.9000	3.1700	-2.462%	26	2,895	-41.640%
2026-02-27	3.1500	3.2500	2.9200	3.2500	-9.471%	14	2,877	-43.077%
2026-02-26	3.6300	3.6300	3.5800	3.5900	+8.788%	7	2,885	-48.468%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-0.302%	10	2,889	-43.939%
2026-02-23	3.4000	3.4000	3.0800	3.3100	-4.058%	102	2,879	-44.109%
2026-02-19	3.6000	3.6000	3.4500	3.4500	-7.754%	48	2,873	-46.377%
2026-02-18	3.7500	3.8000	3.6800	3.7400	-1.579%	27	2,875	-50.535%
2026-02-17	3.6500	3.8000	3.4500	3.8000	+5.850%	30	2,864	-51.316%
2026-02-13	3.6500	3.8000	3.5000	3.5900	+1.127%	33	2,866	-48.468%
2026-02-12	3.9000	3.9500	3.4800	3.5500	-13.203%	105	2,866	-47.887%
2026-02-11	3.9900	4.0900	3.9900	4.0900	-6.407%	11	2,884	-54.768%
2026-02-10	4.3700	4.3700	4.3700	4.3700	-1.798%	2	2,885	-57.666%
2026-02-09	4.2700	4.6000	4.2700	4.4500	+4.706%	335	2,883	-58.427%
2026-02-06	3.9000	4.2500	3.9000	4.2500	+22.126%	23	2,763	-56.471%
2026-02-05	3.9200	3.9500	3.4800	3.4800	-15.534%	82	2,744	-46.839%
2026-02-04	4.5000	4.5000	3.7500	4.1200	-9.451%	39	2,753	-55.097%
2026-02-03	5.1000	5.1000	4.2500	4.5500	0.000%	16	2,754	-59.341%
2026-02-02	4.8600	5.0500	4.4500	4.5500	-6.186%	64	2,753	-59.341%
2026-01-30	5.5000	5.5000	4.8500	4.8500	-17.797%	281	2,727	-61.856%
2026-01-29	6.0000	6.0000	5.6600	5.9000	-1.667%	13	2,661	-68.644%
2026-01-28	6.5000	6.5000	5.9000	6.0000	-4.762%	23	2,659	-69.167%
2026-01-27	6.4100	6.4400	6.2900	6.3000	-3.226%	21	2,659	-70.635%
2026-01-26	6.6700	6.6700	6.5000	6.5100	+1.402%	5	2,652	-71.582%
2026-01-23	6.5100	6.6000	6.4000	6.4200	-5.588%	10	2,648	-71.184%
2026-01-22	6.8100	6.8200	6.6500	6.8000	+3.817%	129	2,647	-72.794%
2026-01-21	6.9000	6.9000	6.2500	6.5500	+0.924%	19	2,532	-71.756%
2026-01-20	6.7000	6.8500	6.4500	6.4900	-7.286%	47	2,524	-71.495%
2026-01-16	7.1000	7.2100	6.9500	7.0000	-1.408%	31	2,508	-73.571%
2026-01-15	7.2800	7.5000	7.1000	7.1000	+1.429%	5	2,508	-73.944%
2026-01-14	7.1500	7.1500	6.9500	7.0000	-0.285%	12	2,509	-73.571%
2026-01-13	7.1000	7.1000	7.0200	7.0200	-2.770%	31	2,510	-73.647%
2026-01-12	7.2500	7.2500	7.0000	7.2200	-3.476%	41	2,538	-74.377%
2026-01-09	7.4800	7.4800	7.4800	7.4800	+1.907%	1	2,532	-75.267%
2026-01-08	7.3300	7.3400	7.3300	7.3400	+0.548%	2	2,532	-74.796%
2026-01-07	7.3000	7.3500	7.3000	7.3000	+5.036%	25	2,532	-74.658%
2026-01-06	7.2600	7.2600	6.9500	6.9500	-15.244%	20	2,552	-73.381%
2026-01-05	8.0000	8.5000	8.0000	8.2000	+16.312%	7	2,568	-77.439%
2026-01-02	7.0000	7.0500	7.0000	7.0500	+0.427%	5	2,568	-73.759%
2025-12-31	7.1800	7.1800	7.0200	7.0200	-2.770%	7	2,575	-73.647%
2025-12-30	7.2800	7.2800	7.2200	7.2200	-1.096%	6	2,575	-74.377%
2025-12-29	7.4400	7.4400	7.2000	7.3000	-4.575%	13	2,575	-74.658%
2025-12-26	7.7900	7.7900	7.6500	7.6500	-0.907%	4	2,570	-75.817%
2025-12-24	7.7000	7.7700	7.7000	7.7200	-0.387%	43	2,573	-76.036%
2025-12-23	7.8700	7.8700	7.6900	7.7500	-1.899%	9	2,573	-76.129%
2025-12-22	7.9000	7.9000	7.9000	7.9000	+3.268%	1	2,570	-76.582%
2025-12-18	7.5000	7.6500	7.5000	7.6500	+10.870%	9	2,569	-75.817%
2025-12-17	7.1000	7.5000	6.9000	6.9000	-9.211%	140	2,563	-73.188%
2025-12-16	7.4000	7.6000	7.4000	7.6000	+0.529%	3	2,645	-75.658%
2025-12-15	8.0000	8.0000	7.5600	7.5600	-10.000%	49	2,645	-75.529%
2025-12-12	7.8500	8.4000	7.7500	8.4000	+0.599%	20	2,645	-77.976%
2025-12-11	8.1500	8.4500	8.1500	8.3500	-3.468%	12	2,632	-77.844%
2025-12-10	8.1500	8.7000	8.1500	8.6500	+4.848%	303	2,632	-78.613%
2025-12-09	8.7000	8.7000	8.1500	8.2500	-9.241%	66	2,564	-77.576%
2025-12-08	9.1000	9.1000	9.0000	9.0900	+0.664%	114	2,557	-79.648%
2025-12-05	8.8000	9.4500	8.8000	9.0300	-10.505%	151	2,669	-79.513%
2025-12-04	9.6800	10.1100	9.4500	10.0900	-2.512%	15	2,650	-81.665%
2025-12-02	9.5000	10.3500	9.5000	10.3500	+5.076%	3	2,645	-82.126%
2025-12-01	9.8000	10.0800	9.7500	9.8500	-0.905%	429	2,644	-81.218%
2025-11-28	9.9400	9.9400	9.9400	9.9400	+12.063%	1	2,815	-81.388%
2025-11-24	8.5200	8.8800	8.5200	8.8700	+12.278%	45	2,815	-79.143%
2025-11-21	7.6000	7.9000	7.1000	7.9000	-0.629%	23	2,818	-76.582%
2025-11-20	8.4000	8.5000	7.9500	7.9500	-9.143%	24	2,808	-76.730%
2025-11-19	8.3700	8.7500	8.3000	8.7500	+0.575%	37	2,822	-78.857%
2025-11-18	8.3500	8.9000	8.3500	8.7000	-2.466%	46	2,821	-78.736%
2025-11-17	9.0500	9.3800	8.8500	8.9200	-4.599%	22	2,821	-79.260%
2025-11-14	10.1100	10.1100	9.3500	9.3500	-4.883%	5	2,829	-80.214%
2025-11-13	10.8700	10.8700	9.8000	9.8300	-14.892%	36	2,829	-81.180%
2025-11-12	11.2500	11.5500	10.9700	11.5500	+5.000%	52	2,815	-83.983%
2025-11-11	10.6200	11.0000	10.6200	11.0000	+3.383%	5	2,784	-83.182%
2025-11-10	10.1500	10.6400	9.8500	10.6400	+18.618%	11	2,780	-82.613%
2025-11-07	8.0700	8.9700	8.0000	8.9700	+3.699%	154	2,780	-79.376%
2025-11-06	9.0500	9.3500	8.6500	8.6500	-16.827%	28	2,805	-78.613%
2025-11-05	9.9000	10.4000	9.9000	10.4000	+4.000%	9	2,814	-82.212%
2025-11-04	9.7200	10.7000	9.0500	10.0000	-4.762%	32	2,815	-81.500%
2025-11-03	9.9700	10.7500	9.7000	10.5000	+6.275%	52	2,818	-82.381%
2025-10-31	9.9000	9.9000	9.2400	9.8800	+1.646%	406	2,818	-81.275%
2025-10-30	10.3500	10.4000	9.7000	9.7200	-10.249%	2,830	2,453	-80.967%
2025-10-29	11.4000	11.4000	10.2700	10.8300	-2.783%	238	4,233	-82.918%
2025-10-28	10.5000	11.2000	9.3300	11.1400	+11.847%	112	4,227	-83.393%
2025-10-27	9.7300	10.2300	9.7300	9.9600	+3.750%	137	4,114	-81.426%
2025-10-24	9.7100	10.3000	9.3800	9.6000	+6.077%	63	4,114	-80.729%
2025-10-23	8.5000	9.2100	8.5000	9.0500	+5.355%	91	4,101	-79.558%
2025-10-22	9.1000	9.1000	8.2400	8.5900	-5.501%	230	4,091	-78.463%
2025-10-21	8.8700	9.2800	8.3000	9.0900	+1.000%	197	4,001	-79.648%
2025-10-20	8.5500	9.1500	8.4900	9.0000	+8.173%	3,082	3,868	-79.444%
2025-10-17	8.3500	8.5000	8.0500	8.3200	+0.848%	415	1,035	-77.764%
2025-10-16	8.9500	9.2500	7.9600	8.2500	-6.885%	175	637	-77.576%
2025-10-15	9.8500	9.8500	8.8600	8.8600	+1.839%	88	515	-79.120%
2025-10-14	8.1500	9.0500	7.6000	8.7000	+1.163%	405	446	-78.736%
2025-10-13	8.5000	8.9000	7.9900	8.6000	0.000%	78	63	-78.488%

.dark-mode .PjYpC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjYpC3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C42SOFI Jun 16 2028 42.00 Call (SOFI280616C00042000)option OPRA

SOFI20280616C42
SOFI Jun 16 2028 42.00 Call (SOFI280616C00042000)
option OPRA