Dark

SOFI20280616C45
SOFI Jun 16 2028 45.00 Call (SOFI280616C00045000)
option OPRA

EOD

Sep 10, 2026

1.620.000%(0.00)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5800	1.6900	1.5700	1.6200	0.000%	133	4,942	0.000%
2026-09-09	1.8000	1.8000	1.6200	1.6200	-15.183%	6	4,844	0.000%
2026-09-04	1.8500	1.9100	1.8500	1.9100	+7.303%	2	4,846	-15.183%
2026-09-02	1.6000	1.8100	1.6000	1.7800	+13.376%	32	4,846	-8.989%
2026-09-01	1.5700	1.5700	1.5300	1.5700	-11.299%	30	4,844	+3.185%
2026-08-31	1.7300	1.7800	1.7300	1.7700	-4.324%	95	4,856	-8.475%
2026-08-28	2.0900	2.0900	1.8300	1.8500	-11.905%	22	4,781	-12.432%
2026-08-27	2.1900	2.1900	2.0800	2.1000	+5.000%	23	4,774	-22.857%
2026-08-26	2.0100	2.0100	2.0000	2.0000	-2.439%	12	4,776	-19.000%
2026-08-25	1.9700	2.0500	1.9700	2.0500	+10.215%	45	4,788	-20.976%
2026-08-24	2.0400	2.0400	1.8600	1.8600	-8.824%	37	4,746	-12.903%
2026-08-21	2.0000	2.1400	2.0000	2.0400	+18.605%	16	4,777	-20.588%
2026-08-20	1.7900	1.9600	1.6400	1.7200	-14.000%	41	4,774	-5.814%
2026-08-19	1.9100	2.0000	1.9100	2.0000	+17.647%	72	4,775	-19.000%
2026-08-18	1.7600	1.7600	1.7000	1.7000	-8.108%	3	4,775	-4.706%
2026-08-17	1.8900	1.9000	1.8500	1.8500	-6.091%	33	4,775	-12.432%
2026-08-14	1.9700	2.0000	1.9700	1.9700	+0.510%	6	4,745	-17.766%
2026-08-13	1.9600	1.9600	1.9600	1.9600	+3.158%	2	4,747	-17.347%
2026-08-12	1.8400	1.9000	1.8400	1.9000	-1.042%	45	4,749	-14.737%
2026-08-11	1.9300	1.9300	1.9200	1.9200	-7.246%	3	4,729	-15.625%
2026-08-10	2.0200	2.0700	2.0200	2.0700	-0.481%	15	4,729	-21.739%
2026-08-07	2.1200	2.1200	2.0300	2.0800	+1.463%	251	4,736	-22.115%
2026-08-06	2.1300	2.1300	2.0500	2.0500	-6.393%	2	4,615	-20.976%
2026-08-05	2.3500	2.3500	2.1700	2.1900	-4.367%	314	4,615	-26.027%
2026-08-04	2.2200	2.2900	2.2200	2.2900	+7.512%	20	4,882	-29.258%
2026-08-03	1.9400	2.1300	1.9400	2.1300	+18.994%	301	4,893	-23.944%
2026-07-31	1.8500	1.9000	1.7100	1.7900	-1.105%	128	4,796	-9.497%
2026-07-30	1.5700	1.9200	1.5700	1.8100	+9.036%	29	4,878	-10.497%
2026-07-29	1.5700	1.7400	1.4900	1.6600	-16.162%	1,786	4,881	-2.410%
2026-07-28	1.9300	2.0400	1.7500	1.9800	+0.508%	23	5,051	-18.182%
2026-07-27	2.1300	2.1500	1.9700	1.9700	-0.505%	6	5,040	-17.766%
2026-07-24	2.0200	2.1200	1.9600	1.9800	-5.263%	135	5,044	-18.182%
2026-07-23	2.1800	2.1800	2.0400	2.0900	-6.696%	115	5,094	-22.488%
2026-07-22	2.2500	2.2700	2.2400	2.2400	-2.183%	366	5,086	-27.679%
2026-07-21	2.3000	2.3000	2.2900	2.2900	-1.717%	16	4,977	-29.258%
2026-07-20	2.3600	2.3600	2.2900	2.3300	+0.431%	92	4,978	-30.472%
2026-07-17	2.1900	2.3200	2.1900	2.3200	-2.521%	36	4,993	-30.172%
2026-07-16	2.4900	2.5200	2.2800	2.3800	-4.800%	53	5,001	-31.933%
2026-07-15	2.5300	2.5900	2.5000	2.5000	-6.367%	6	5,006	-35.200%
2026-07-14	2.6800	2.8000	2.6700	2.6700	+3.089%	40	5,003	-39.326%
2026-07-13	2.6700	2.7000	2.5900	2.5900	-7.500%	357	5,003	-37.452%
2026-07-10	2.9000	3.1000	2.8000	2.8000	+2.564%	88	4,682	-42.143%
2026-07-09	2.7000	2.7500	2.7000	2.7300	+13.750%	5	4,701	-40.659%
2026-07-08	2.4700	2.4700	2.4000	2.4000	-11.765%	15	4,701	-32.500%
2026-07-07	2.6500	2.7200	2.5800	2.7200	-4.561%	25	4,706	-40.441%
2026-07-06	2.8300	2.9000	2.8300	2.8500	+5.166%	78	4,727	-43.158%
2026-07-02	2.8800	2.8800	2.7100	2.7100	-3.214%	6	4,684	-40.221%
2026-07-01	2.8200	2.8500	2.8000	2.8000	+3.704%	16	4,684	-42.143%
2026-06-30	2.7500	2.7500	2.7000	2.7000	-3.571%	5	4,674	-40.000%
2026-06-29	2.8000	2.8000	2.8000	2.8000	+6.870%	17	4,674	-42.143%
2026-06-26	2.5200	2.6800	2.4700	2.6200	+1.158%	2,751	4,674	-38.168%
2026-06-25	2.5200	2.5900	2.4100	2.5900	+1.172%	142	6,962	-37.452%
2026-06-24	2.4600	2.9200	2.4600	2.5600	-2.290%	118	6,940	-36.719%
2026-06-23	2.4300	2.6500	2.4300	2.6200	+3.557%	3	6,894	-38.168%
2026-06-22	2.5900	2.6000	2.5300	2.5300	-6.642%	101	6,893	-35.968%
2026-06-18	2.6200	2.7200	2.6200	2.7100	+2.264%	16	6,966	-40.221%
2026-06-17	2.8200	3.0100	2.6500	2.6500	-5.357%	65	6,966	-38.868%
2026-06-16	2.5800	2.8000	2.5400	2.8000	+9.375%	63	6,966	-42.143%
2026-06-15	2.5700	2.6400	2.5400	2.5600	+5.350%	454	4,803	-36.719%
2026-06-12	2.4300	2.4300	2.2900	2.4300	-1.619%	1,944	4,803	-33.333%
2026-06-11	2.2400	2.4700	2.2400	2.4700	+11.765%	327	4,803	-34.413%
2026-06-10	2.2900	2.2900	2.2000	2.2100	-9.796%	161	4,482	-26.697%
2026-06-09	2.5000	2.5000	2.2100	2.4500	+3.814%	63	4,476	-33.878%
2026-06-08	2.4500	2.4500	2.3600	2.3600	-3.279%	55	4,460	-31.356%
2026-06-05	2.5400	2.5400	2.2300	2.4400	-4.688%	65	4,405	-33.607%
2026-06-04	2.5500	2.6400	2.5400	2.5600	+4.490%	142	4,384	-36.719%
2026-06-03	2.5500	2.5500	2.3900	2.4500	-9.926%	65	4,430	-33.878%
2026-06-02	2.8700	2.8800	2.6100	2.7200	-13.651%	72	4,436	-40.441%
2026-06-01	2.8000	3.1500	2.8000	3.1500	+8.997%	782	4,416	-48.571%
2026-05-29	2.7800	3.0500	2.7800	2.8900	+16.064%	212	4,550	-43.945%
2026-05-28	2.1500	2.5400	2.1500	2.4900	+13.182%	172	4,454	-34.940%
2026-05-27	2.1600	2.3200	1.9800	2.2000	+4.762%	16	4,396	-26.364%
2026-05-26	2.2700	2.2700	2.1000	2.1000	+10.526%	346	4,389	-22.857%
2026-05-22	1.9800	1.9800	1.8700	1.9000	-3.553%	57	4,131	-14.737%
2026-05-21	1.9600	1.9700	1.8500	1.9700	-1.500%	26	4,128	-17.766%
2026-05-20	1.8500	2.0000	1.8500	2.0000	+5.820%	5	4,128	-19.000%
2026-05-19	1.8000	1.8900	1.7900	1.8900	-0.526%	24	4,106	-14.286%
2026-05-18	2.0100	2.0300	1.8900	1.9000	-2.062%	63	4,106	-14.737%
2026-05-15	1.9700	2.0000	1.9000	1.9400	-3.000%	20	4,106	-16.495%
2026-05-14	1.8600	2.0000	1.8300	2.0000	+4.167%	60	4,063	-19.000%
2026-05-13	1.8600	1.9200	1.8600	1.9200	+0.524%	33	4,051	-15.625%
2026-05-12	2.0600	2.0600	1.8600	1.9100	-6.373%	67	4,051	-15.183%
2026-05-11	1.9000	2.0400	1.8700	2.0400	+13.333%	82	4,051	-20.588%
2026-05-08	1.8600	1.8600	1.8000	1.8000	-5.263%	52	3,973	-10.000%
2026-05-07	2.0000	2.0000	1.8400	1.9000	-2.564%	72	3,989	-14.737%
2026-05-06	1.9500	2.1200	1.9500	1.9500	-2.010%	77	3,973	-16.923%
2026-05-05	2.0200	2.0900	1.9900	1.9900	-2.451%	24	3,915	-18.593%
2026-05-04	2.1200	2.1300	2.0400	2.0400	-5.556%	49	3,909	-20.588%
2026-05-01	1.9400	2.2500	1.9400	2.1600	+6.404%	231	3,733	-25.000%
2026-04-30	2.0300	2.1200	1.9800	2.0300	+3.571%	67	3,733	-20.197%
2026-04-29	2.1000	2.1600	1.9000	1.9600	-28.986%	411	3,720	-17.347%
2026-04-28	2.8000	2.8200	2.7600	2.7600	-2.128%	12	3,632	-41.304%
2026-04-27	2.8500	2.8900	2.8100	2.8200	+3.297%	138	3,630	-42.553%
2026-04-24	2.6500	2.7300	2.6500	2.7300	-0.365%	24	3,645	-40.659%
2026-04-23	2.8400	2.8400	2.5500	2.7400	-3.860%	692	3,623	-40.876%
2026-04-22	2.8500	2.9100	2.8000	2.8500	-3.716%	34	3,445	-43.158%
2026-04-21	3.0500	3.0500	2.9600	2.9600	-0.671%	47	3,489	-45.270%
2026-04-20	2.9800	2.9800	2.9800	2.9800	-0.667%	3	3,489	-45.638%
2026-04-17	3.1000	3.2500	3.0000	3.0000	+6.383%	52	3,492	-46.000%
2026-04-16	2.7500	2.8500	2.7500	2.8200	+3.297%	28	3,471	-42.553%
2026-04-15	2.5300	2.7300	2.5300	2.7300	+10.526%	50	3,459	-40.659%
2026-04-14	2.3600	2.4900	2.3600	2.4700	+11.765%	148	3,433	-34.413%
2026-04-13	1.9500	2.2100	1.9500	2.2100	+13.333%	30	3,338	-26.697%
2026-04-10	1.9700	1.9700	1.9300	1.9500	-0.510%	52	3,337	-16.923%
2026-04-09	1.9600	1.9700	1.9100	1.9600	-5.769%	28	3,375	-17.347%
2026-04-08	2.0600	2.0800	2.0600	2.0800	+2.463%	6	3,373	-22.115%
2026-04-07	2.0300	2.0300	2.0300	2.0300	-2.871%	1	3,369	-20.197%
2026-04-06	1.9500	2.0900	1.9500	2.0900	+6.633%	17	3,368	-22.488%
2026-04-02	1.8200	2.0000	1.7100	1.9600	+3.704%	58	3,322	-17.347%
2026-04-01	1.9400	1.9500	1.8900	1.8900	-6.897%	6	3,322	-14.286%
2026-03-31	1.9000	2.0500	1.9000	2.0300	+10.929%	24	3,321	-20.197%
2026-03-30	1.9500	1.9500	1.8000	1.8300	-5.181%	154	3,298	-11.475%
2026-03-27	1.9200	1.9600	1.8800	1.9300	-6.311%	144	3,283	-16.062%
2026-03-26	2.1800	2.1800	2.0600	2.0600	-4.186%	128	3,339	-21.359%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-8.511%	1	3,333	-24.651%
2026-03-24	2.3900	2.3900	2.3000	2.3500	-2.893%	50	3,332	-31.064%
2026-03-23	2.3800	2.4600	2.3500	2.4200	+3.863%	30	3,310	-33.058%
2026-03-20	2.3500	2.5000	2.3300	2.3300	-4.898%	94	3,287	-30.472%
2026-03-19	2.4800	2.5000	2.3500	2.4500	-13.121%	46	3,255	-33.878%
2026-03-18	2.8000	2.8200	2.5600	2.8200	+8.462%	31	3,231	-42.553%
2026-03-17	2.7100	2.7200	2.3800	2.6000	-1.515%	61	3,216	-37.692%
2026-03-16	2.8000	2.8000	2.6400	2.6400	-2.222%	36	3,227	-38.636%
2026-03-13	2.8500	2.8500	2.6800	2.7000	-1.818%	151	3,231	-40.000%
2026-03-12	2.9100	2.9100	2.7500	2.7500	-6.143%	95	3,248	-41.091%
2026-03-11	3.1000	3.1000	2.8500	2.9300	-0.678%	105	3,320	-44.710%
2026-03-10	3.0000	3.0000	2.9300	2.9500	-3.595%	20	3,324	-45.085%
2026-03-09	3.0600	3.0600	3.0600	3.0600	-3.470%	12	3,316	-47.059%
2026-03-06	3.0500	3.1700	3.0500	3.1700	-2.462%	11	3,306	-48.896%
2026-03-05	3.3000	3.7000	3.2500	3.2500	+3.175%	26	3,296	-50.154%
2026-03-04	3.2000	3.2500	3.1500	3.1500	+3.279%	49	3,279	-48.571%
2026-03-03	3.0500	3.2200	2.9500	3.0500	+3.390%	24	3,281	-46.885%
2026-03-02	2.7700	3.0000	2.7700	2.9500	+6.498%	63	3,261	-45.085%
2026-02-27	2.9000	2.9000	2.6900	2.7700	-14.769%	222	3,211	-41.516%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-4.130%	1	3,215	-50.154%
2026-02-25	3.2200	3.4000	3.2200	3.3900	+13.000%	5	3,210	-52.212%
2026-02-24	3.3000	3.3000	2.9200	3.0000	+1.351%	52	3,210	-46.000%
2026-02-23	3.1500	3.1500	2.7600	2.9600	-6.032%	136	3,168	-45.270%
2026-02-20	3.1500	3.1500	3.0400	3.1500	-1.563%	25	3,068	-48.571%
2026-02-19	3.3500	3.3500	3.2000	3.2000	-4.478%	69	3,072	-49.375%
2026-02-18	3.3000	3.4500	3.2500	3.3500	+1.208%	51	3,069	-51.642%
2026-02-17	3.3500	3.4500	3.2000	3.3100	-4.058%	165	3,051	-51.057%
2026-02-13	3.3000	3.5800	3.2500	3.4500	+6.154%	284	2,879	-53.043%
2026-02-12	3.8500	3.8500	3.1000	3.2500	-13.333%	461	2,879	-50.154%
2026-02-11	3.8500	3.9500	3.6000	3.7500	-3.846%	119	2,481	-56.800%
2026-02-10	4.1000	4.2000	3.8500	3.9000	-2.500%	54	2,478	-58.462%
2026-02-09	3.9000	4.0500	3.9000	4.0000	+6.667%	28	2,480	-59.500%
2026-02-06	3.5500	3.9000	3.5500	3.7500	+15.385%	79	2,489	-56.800%
2026-02-05	3.5000	3.8000	3.2000	3.2500	-14.021%	1,084	2,439	-50.154%
2026-02-04	4.0800	4.1000	3.6100	3.7800	-9.135%	49	1,430	-57.143%
2026-02-03	4.5000	4.5000	3.9000	4.1600	-7.556%	153	1,413	-61.058%
2026-02-02	4.4700	4.8100	4.2500	4.5000	+1.351%	224	1,415	-64.000%
2026-01-30	5.3100	5.3100	4.3000	4.4400	-17.009%	176	1,535	-63.514%
2026-01-29	5.6000	5.6500	5.2500	5.3500	-3.604%	23	1,528	-69.720%
2026-01-28	5.9500	5.9500	5.4500	5.5500	-3.478%	168	1,538	-70.811%
2026-01-27	6.0000	6.0000	5.6500	5.7500	-4.167%	29	1,484	-71.826%
2026-01-26	6.2300	6.2300	5.9800	6.0000	-1.639%	81	1,469	-73.000%
2026-01-23	6.0500	6.2400	6.0000	6.1000	-1.135%	51	1,466	-73.443%
2026-01-22	6.3500	6.3500	6.1700	6.1700	+1.148%	44	1,452	-73.744%
2026-01-21	6.1000	6.1800	5.7800	6.1000	+0.329%	54	1,417	-73.443%
2026-01-20	6.0900	6.4000	5.8500	6.0800	-6.462%	91	1,381	-73.355%
2026-01-16	6.6000	6.6700	6.4000	6.5000	+2.524%	87	1,379	-75.077%
2026-01-15	6.6700	7.0000	6.3000	6.3400	-2.462%	102	1,379	-74.448%
2026-01-14	6.7000	6.7000	6.4300	6.5000	-4.412%	53	1,345	-75.077%
2026-01-13	6.5000	6.8000	6.5000	6.8000	+2.256%	6	1,338	-76.176%
2026-01-12	6.6000	7.0000	6.6000	6.6500	-5.000%	14	1,338	-75.639%
2026-01-09	7.1500	7.5500	7.0000	7.0000	-1.823%	34	1,329	-76.857%
2026-01-08	6.7000	7.1300	6.7000	7.1300	+4.392%	10	1,332	-77.279%
2026-01-07	6.7500	6.9500	6.5500	6.8300	-0.727%	34	1,331	-76.281%
2026-01-06	6.9000	6.9600	6.3000	6.8800	-11.795%	123	1,320	-76.453%
2026-01-05	7.8000	8.2000	7.8000	7.8000	+13.043%	40	1,235	-79.231%
2026-01-02	6.5500	6.9000	6.5500	6.9000	+8.661%	6	1,235	-76.522%
2025-12-31	6.6800	6.6900	6.3500	6.3500	-5.926%	231	1,059	-74.488%
2025-12-30	6.8500	6.8500	6.7500	6.7500	+0.746%	42	1,059	-76.000%
2025-12-29	6.7600	6.9500	6.7000	6.7000	-4.286%	30	1,073	-75.821%
2025-12-26	7.1000	7.2500	7.0000	7.0000	-1.408%	29	1,048	-76.857%
2025-12-24	7.1000	7.1000	7.1000	7.1000	+2.158%	3	1,056	-77.183%
2025-12-23	7.2500	7.2500	6.9500	6.9500	-4.795%	2	1,056	-76.691%
2025-12-22	7.3700	7.4900	7.2000	7.3000	+0.690%	161	1,055	-77.808%
2025-12-19	7.2000	7.2500	7.1900	7.2500	+5.378%	15	1,050	-77.655%
2025-12-18	7.0500	7.1000	6.8800	6.8800	+5.038%	60	1,036	-76.453%
2025-12-17	7.0000	7.0000	6.5500	6.5500	-12.667%	275	986	-75.267%
2025-12-16	7.0900	7.8500	6.8300	7.5000	+1.764%	55	1,207	-78.400%
2025-12-15	7.4000	7.4300	7.3700	7.3700	-6.709%	24	1,177	-78.019%
2025-12-12	7.6200	7.9000	7.6200	7.9000	+0.637%	52	1,155	-79.494%
2025-12-11	7.7200	7.8500	7.7200	7.8500	-3.086%	2	1,128	-79.363%
2025-12-10	7.8000	8.1000	7.8000	8.1000	+8.000%	7	1,127	-80.000%
2025-12-09	8.1000	8.2500	7.5000	7.5000	-11.765%	332	1,122	-78.400%
2025-12-08	8.3000	8.5000	8.1500	8.5000	-1.163%	68	865	-80.941%
2025-12-05	8.3500	8.6800	8.2000	8.6000	-8.995%	111	857	-81.163%
2025-12-04	9.1000	9.4500	9.1000	9.4500	+3.846%	93	848	-82.857%
2025-12-03	9.5600	9.5600	9.0600	9.1000	-5.208%	101	829	-82.198%
2025-12-02	9.6000	9.6900	8.6200	9.6000	+1.587%	6	827	-83.125%
2025-12-01	9.3600	9.4500	9.1000	9.4500	+0.106%	10	826	-82.857%
2025-11-28	9.0400	9.6100	9.0400	9.4400	+3.169%	3	816	-82.839%
2025-11-26	9.1000	9.1500	9.1000	9.1500	+6.893%	2	815	-82.295%
2025-11-25	8.2400	8.5600	8.2400	8.5600	+3.133%	12	815	-81.075%
2025-11-24	7.9500	8.3000	7.9000	8.3000	+13.699%	89	823	-80.482%
2025-11-21	7.2000	7.4300	6.5000	7.3000	-3.947%	388	770	-77.808%
2025-11-20	7.6000	7.8500	7.5000	7.6000	+1.333%	53	916	-78.684%
2025-11-19	8.1000	8.1000	7.5000	7.5000	-11.765%	49	964	-78.400%
2025-11-18	7.8900	8.5000	7.8200	8.5000	+3.030%	35	962	-80.941%
2025-11-17	8.4500	8.6000	8.2500	8.2500	-15.385%	127	949	-80.364%
2025-11-14	9.6100	9.7500	9.6100	9.7500	+7.735%	20	820	-83.385%
2025-11-13	10.9000	10.9000	8.8500	9.0500	-16.896%	71	813	-82.099%
2025-11-12	10.8100	10.8900	10.2400	10.8900	+5.728%	67	749	-85.124%
2025-11-11	9.3000	10.3000	9.3000	10.3000	+3.000%	81	746	-84.272%
2025-11-10	9.8000	10.0000	9.3900	10.0000	+33.333%	50	666	-83.800%
2025-11-07	7.6200	7.9500	7.5000	7.5000	-11.765%	12	666	-78.400%
2025-11-06	9.0000	9.0000	8.5000	8.5000	-13.706%	13	660	-80.941%
2025-11-05	9.5200	9.8500	9.5200	9.8500	+3.793%	11	660	-83.553%
2025-11-04	10.0000	10.0000	9.4900	9.4900	-5.289%	3	659	-82.929%
2025-11-03	9.0900	10.1000	9.0900	10.0200	+6.032%	11	647	-83.832%
2025-10-31	9.5000	9.5000	9.4500	9.4500	-3.077%	15	647	-82.857%
2025-10-30	9.6400	10.2000	9.2600	9.7500	-2.792%	17	652	-83.385%
2025-10-29	11.0000	11.0000	9.7200	10.0300	0.000%	689	0	-83.848%

.dark-mode .FWdnJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWdnJz{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C45SOFI Jun 16 2028 45.00 Call (SOFI280616C00045000)option OPRA

SOFI20280616C45
SOFI Jun 16 2028 45.00 Call (SOFI280616C00045000)
option OPRA