Dark

SOFI20280616C47
SOFI Jun 16 2028 47.00 Call (SOFI280616C00047000)
option OPRA

EOD

Sep 10, 2026

1.52-1.935%(-0.03)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4300	1.5500	1.4300	1.5200	-1.935%	73	20,209	0.000%
2026-09-09	1.6400	1.6400	1.5000	1.5500	-8.284%	3,895	20,157	-1.935%
2026-09-08	1.7500	1.7800	1.6900	1.6900	-6.630%	220	18,225	-10.059%
2026-09-04	1.7100	1.8100	1.7000	1.8100	-2.688%	344	18,478	-16.022%
2026-09-03	1.8500	1.9500	1.7500	1.8600	+12.727%	31	18,478	-18.280%
2026-09-02	1.5000	1.7100	1.5000	1.6500	+13.014%	78	18,476	-7.879%
2026-09-01	1.5500	1.6000	1.4600	1.4600	-11.515%	1,307	18,465	+4.110%
2026-08-31	1.7300	1.7300	1.5800	1.6500	-4.070%	43	18,678	-7.879%
2026-08-28	2.0400	2.0400	1.7000	1.7200	-13.568%	42	18,680	-11.628%
2026-08-27	1.9000	2.0100	1.8200	1.9900	+6.417%	54	18,692	-23.618%
2026-08-26	1.9700	1.9700	1.8700	1.8700	-2.094%	10	18,736	-18.717%
2026-08-25	1.7400	1.9300	1.6700	1.9100	+11.047%	92	18,733	-20.419%
2026-08-24	1.8500	1.8500	1.7200	1.7200	-8.511%	73	18,798	-11.628%
2026-08-21	1.7800	2.0000	1.7500	1.8800	+15.337%	221	18,790	-19.149%
2026-08-20	1.6000	1.6600	1.6000	1.6300	-10.440%	39	18,793	-6.748%
2026-08-19	1.6600	1.9000	1.6000	1.8200	+15.190%	32	18,798	-16.484%
2026-08-18	1.6800	1.7500	1.5800	1.5800	-10.734%	381	18,802	-3.797%
2026-08-17	1.9500	1.9500	1.7400	1.7700	-3.279%	69	18,568	-14.124%
2026-08-14	1.8500	1.8900	1.8200	1.8300	-4.687%	16	18,607	-16.940%
2026-08-13	1.8000	1.9200	1.7100	1.9200	+7.865%	33	18,601	-20.833%
2026-08-12	1.7500	1.8100	1.6800	1.7800	-1.111%	64	18,589	-14.607%
2026-08-11	1.8700	1.9300	1.7400	1.8000	-2.703%	52	18,610	-15.556%
2026-08-10	1.9300	1.9300	1.7600	1.8500	-3.141%	287	18,637	-17.838%
2026-08-07	1.9500	2.0300	1.8200	1.9100	+4.372%	17	18,564	-20.419%
2026-08-06	1.9700	2.0000	1.8300	1.8300	-11.165%	707	18,565	-16.940%
2026-08-05	2.1500	2.2100	2.0500	2.0600	-2.830%	34	18,410	-26.214%
2026-08-04	2.1200	2.1500	2.0100	2.1200	+7.071%	186	18,413	-28.302%
2026-08-03	1.8500	2.0000	1.8300	1.9800	+19.277%	291	18,503	-23.232%
2026-07-31	1.6000	1.7000	1.5900	1.6600	-0.599%	55	18,511	-8.434%
2026-07-30	1.5400	1.7000	1.5400	1.6700	+3.727%	349	18,494	-8.982%
2026-07-29	1.6000	1.6100	1.3800	1.6100	-12.022%	545	18,469	-5.590%
2026-07-28	1.7800	1.9000	1.7400	1.8300	-9.852%	453	18,458	-16.940%
2026-07-27	2.1000	2.1000	1.7700	2.0300	+8.556%	357	18,391	-25.123%
2026-07-24	1.9500	1.9600	1.8700	1.8700	-4.592%	605	18,151	-18.717%
2026-07-23	2.0800	2.1100	1.9400	1.9600	-6.220%	250	17,733	-22.449%
2026-07-22	2.1000	2.2000	2.0800	2.0900	-4.128%	55	17,570	-27.273%
2026-07-21	2.1500	2.2000	2.1500	2.1800	+0.461%	2,016	17,546	-30.275%
2026-07-20	2.2300	2.2600	2.1100	2.1700	-4.405%	57	16,328	-29.954%
2026-07-17	2.1100	2.2900	2.0000	2.2700	+2.715%	278	16,357	-33.040%
2026-07-16	2.3500	2.4100	2.2100	2.2100	-7.917%	228	16,512	-31.222%
2026-07-15	2.5100	2.5600	2.3800	2.4000	-4.762%	183	16,543	-36.667%
2026-07-14	2.5000	2.6800	2.4500	2.5200	+4.132%	77	16,481	-39.683%
2026-07-13	2.7600	2.7900	2.4200	2.4200	-7.280%	194	16,508	-37.190%
2026-07-10	2.7300	2.9400	2.6100	2.6100	+0.385%	166	16,490	-41.762%
2026-07-09	2.4000	2.6200	2.4000	2.6000	+8.333%	464	16,635	-41.538%
2026-07-08	2.3600	2.4000	2.2100	2.4000	-0.826%	609	16,387	-36.667%
2026-07-07	2.6300	2.6300	2.4200	2.4200	-10.370%	289	16,329	-37.190%
2026-07-06	2.5900	2.8300	2.5900	2.7000	+7.143%	120	16,140	-43.704%
2026-07-02	2.8000	2.8200	2.4400	2.5200	-6.667%	100	16,128	-39.683%
2026-07-01	2.7300	2.7700	2.6000	2.7000	+5.469%	133	16,128	-43.704%
2026-06-30	2.6400	2.6800	2.4800	2.5600	-3.396%	171	16,150	-40.625%
2026-06-29	2.5900	2.7600	2.5200	2.6500	+7.724%	141	16,032	-42.642%
2026-06-26	2.3400	2.5800	2.3400	2.4600	+3.361%	233	15,958	-38.211%
2026-06-25	2.2900	2.5000	2.2000	2.3800	+0.847%	504	15,988	-36.134%
2026-06-24	2.5800	2.7500	2.3600	2.3600	-1.667%	232	16,014	-35.593%
2026-06-23	2.3200	2.5400	2.3200	2.4000	0.000%	116	16,050	-36.667%
2026-06-22	2.5000	2.6000	2.3800	2.4000	-7.692%	183	16,027	-36.667%
2026-06-18	2.4700	2.6800	2.4600	2.6000	+6.557%	155	15,809	-41.538%
2026-06-17	2.6400	2.8700	2.4400	2.4400	-7.576%	337	15,809	-37.705%
2026-06-16	2.4200	2.6800	2.3900	2.6400	+8.642%	823	15,809	-42.424%
2026-06-15	2.5200	2.5400	2.3500	2.4300	+7.048%	167	15,668	-37.449%
2026-06-12	2.4500	2.4500	2.2400	2.2700	-3.404%	71	15,668	-33.040%
2026-06-11	2.0800	2.3500	2.0800	2.3500	+11.905%	197	15,668	-35.319%
2026-06-10	2.3000	2.3200	2.1000	2.1000	-9.091%	110	15,590	-27.619%
2026-06-09	2.3000	2.4800	2.1000	2.3100	+0.873%	208	15,562	-34.199%
2026-06-08	2.2100	2.3500	2.1900	2.2900	+4.566%	121	15,495	-33.624%
2026-06-05	2.4200	2.4200	2.0800	2.1900	-12.749%	568	15,493	-30.594%
2026-06-04	2.4400	2.5800	2.3900	2.5100	+8.190%	80	15,503	-39.442%
2026-06-03	2.5000	2.5000	2.2700	2.3200	-10.425%	895	15,516	-34.483%
2026-06-02	2.7600	2.8800	2.5500	2.5900	-10.381%	158	15,541	-41.313%
2026-06-01	2.7200	2.9900	2.5000	2.8900	+7.037%	742	15,569	-47.405%
2026-05-29	2.6000	2.9000	2.5000	2.7000	+18.421%	840	15,230	-43.704%
2026-05-28	2.0400	2.4000	2.0000	2.2800	+8.571%	497	14,750	-33.333%
2026-05-27	2.1200	2.2500	2.0500	2.1000	+6.599%	413	14,548	-27.619%
2026-05-26	2.1300	2.3000	1.9700	1.9700	+5.348%	827	14,425	-22.843%
2026-05-22	1.9500	1.9500	1.7700	1.8700	+1.081%	320	14,208	-18.717%
2026-05-21	1.9400	1.9400	1.7900	1.8500	-2.116%	169	14,146	-17.838%
2026-05-20	1.8300	1.9200	1.7500	1.8900	0.000%	393	14,146	-19.577%
2026-05-19	1.7900	1.8900	1.7000	1.8900	+2.162%	498	13,920	-19.577%
2026-05-18	1.8400	1.9500	1.7700	1.8500	-1.070%	55	13,920	-17.838%
2026-05-15	1.9100	1.9500	1.8000	1.8700	-2.094%	433	13,920	-18.717%
2026-05-14	1.7800	1.9500	1.7000	1.9100	+9.143%	719	13,067	-20.419%
2026-05-13	1.8800	1.8800	1.7100	1.7500	-4.891%	285	13,019	-13.143%
2026-05-12	1.9100	2.0100	1.7700	1.8400	-3.158%	828	13,019	-17.391%
2026-05-11	1.8300	1.9300	1.8000	1.9000	+11.111%	389	13,019	-20.000%
2026-05-08	1.7800	1.7800	1.6800	1.7100	-2.841%	3,393	11,924	-11.111%
2026-05-07	1.9000	1.9600	1.7500	1.7600	-6.878%	267	9,731	-13.636%
2026-05-06	2.0000	2.0000	1.8100	1.8900	+0.532%	273	9,606	-19.577%
2026-05-05	1.9000	1.9600	1.8700	1.8800	-3.590%	315	9,559	-19.149%
2026-05-04	2.0200	2.0500	1.9400	1.9500	-2.010%	104	9,346	-22.051%
2026-05-01	1.9500	2.1100	1.8500	1.9900	+4.188%	184	9,296	-23.618%
2026-04-30	1.9500	1.9800	1.8500	1.9100	+3.243%	314	9,296	-20.419%
2026-04-29	2.0000	2.2000	1.8500	1.8500	-26.587%	1,250	9,207	-17.838%
2026-04-28	2.6000	2.7000	2.5000	2.5200	-4.906%	305	8,646	-39.683%
2026-04-27	2.5800	2.7500	2.4800	2.6500	+1.923%	429	8,558	-42.642%
2026-04-24	2.5200	2.6000	2.4600	2.6000	+3.586%	378	8,345	-41.538%
2026-04-23	2.6200	2.6300	2.4400	2.5100	-6.343%	163	8,103	-39.442%
2026-04-22	2.9200	2.9200	2.6800	2.6800	+0.375%	422	8,064	-43.284%
2026-04-21	2.8500	2.9100	2.6000	2.6700	-4.301%	156	8,029	-43.071%
2026-04-20	2.8800	2.8800	2.7000	2.7900	-0.357%	237	8,029	-45.520%
2026-04-17	2.8600	3.0100	2.7500	2.8000	+5.263%	260	8,053	-45.714%
2026-04-16	2.7800	2.7900	2.5300	2.6600	+2.308%	378	8,029	-42.857%
2026-04-15	2.4000	2.6200	2.3800	2.6000	+13.043%	272	8,025	-41.538%
2026-04-14	2.2000	2.3100	2.1900	2.3000	+13.300%	659	7,961	-33.913%
2026-04-13	1.8200	2.0900	1.7100	2.0300	+10.929%	271	7,885	-25.123%
2026-04-10	1.8700	1.8700	1.7900	1.8300	-1.081%	91	7,930	-16.940%
2026-04-09	1.8000	1.8500	1.7700	1.8500	-3.141%	160	7,907	-17.838%
2026-04-08	2.2300	2.2300	1.9000	1.9100	+2.688%	109	7,803	-20.419%
2026-04-07	1.8900	1.9400	1.7800	1.8600	-4.124%	305	7,770	-18.280%
2026-04-06	1.8800	1.9500	1.8800	1.9400	+7.182%	179	7,652	-21.649%
2026-04-02	1.7100	1.8600	1.6100	1.8100	+1.685%	574	7,681	-16.022%
2026-04-01	1.8700	1.8800	1.7500	1.7800	-4.301%	1,281	7,681	-14.607%
2026-03-31	1.7300	1.9400	1.7300	1.8600	+9.412%	378	7,601	-18.280%
2026-03-30	1.9200	1.9200	1.6700	1.7000	-6.593%	357	7,382	-10.588%
2026-03-27	1.9100	1.9100	1.7500	1.8200	-6.186%	194	7,476	-16.484%
2026-03-26	2.0400	2.0600	1.8900	1.9400	-7.619%	945	7,478	-21.649%
2026-03-25	2.1600	2.2400	2.0900	2.1000	-2.778%	207	7,148	-27.619%
2026-03-24	2.1700	2.2000	2.1100	2.1600	-4.000%	63	7,179	-29.630%
2026-03-23	2.2500	2.3200	2.2200	2.2500	-0.881%	154	7,176	-32.444%
2026-03-20	2.3000	2.3700	2.1300	2.2700	-2.575%	279	7,127	-33.040%
2026-03-19	2.2500	2.3400	2.2500	2.3300	-2.510%	170	7,063	-34.764%
2026-03-18	2.4600	2.5900	2.3900	2.3900	-1.646%	108	7,029	-36.402%
2026-03-17	2.6100	2.6500	2.1800	2.4300	-2.800%	435	7,021	-37.449%
2026-03-16	2.5500	2.6500	2.4400	2.5000	-2.344%	557	7,001	-39.200%
2026-03-13	2.6500	2.6800	2.5300	2.5600	+0.392%	182	6,803	-40.625%
2026-03-12	2.6500	2.7300	2.5300	2.5500	-11.458%	129	6,761	-40.392%
2026-03-11	2.8500	2.9100	2.6600	2.8800	+3.971%	262	6,753	-47.222%
2026-03-10	2.9500	2.9500	2.6900	2.7700	-13.438%	131	6,746	-45.126%
2026-03-09	2.8000	3.2000	2.6900	3.2000	+3.226%	423	6,725	-52.500%
2026-03-06	2.8500	3.1000	2.8500	3.1000	+1.307%	223	6,800	-50.968%
2026-03-05	3.0500	3.1500	3.0000	3.0600	+5.155%	113	6,614	-50.327%
2026-03-04	3.1500	3.1500	2.9100	2.9100	-0.683%	1,138	6,642	-47.766%
2026-03-03	2.7800	3.1000	2.7500	2.9300	+1.384%	183	5,972	-48.123%
2026-03-02	2.5000	2.8900	2.5000	2.8900	+9.057%	385	5,845	-47.405%
2026-02-27	2.7600	2.7600	2.5500	2.6500	-14.791%	274	5,646	-42.642%
2026-02-26	3.1000	3.1500	3.0000	3.1100	-1.893%	65	5,569	-51.125%
2026-02-25	3.2000	3.2000	3.0000	3.1700	+9.689%	554	5,822	-52.050%
2026-02-24	2.7300	3.0200	2.7300	2.8900	+2.847%	178	5,822	-47.405%
2026-02-23	2.8900	2.9200	2.6200	2.8100	-6.333%	854	5,796	-45.907%
2026-02-20	2.8800	3.0500	2.8000	3.0000	+0.671%	288	5,469	-49.333%
2026-02-19	3.0500	3.1700	2.9700	2.9800	-5.397%	139	5,385	-48.993%
2026-02-18	3.1000	3.2900	3.1000	3.1500	+1.613%	106	5,358	-51.746%
2026-02-17	3.2500	3.2500	3.0500	3.1000	-3.125%	322	5,344	-50.968%
2026-02-13	3.1500	3.3500	3.0500	3.2000	+3.226%	205	5,328	-52.500%
2026-02-12	3.6000	3.6000	2.9900	3.1000	-12.676%	562	5,328	-50.968%
2026-02-11	3.7000	3.7000	3.4300	3.5500	-4.054%	436	5,042	-57.183%
2026-02-10	3.8200	3.9600	3.6500	3.7000	-0.538%	199	4,718	-58.919%
2026-02-09	3.7000	3.8900	3.5500	3.7200	+5.085%	256	4,597	-59.140%
2026-02-06	3.4300	3.7000	3.3000	3.5400	+10.625%	274	4,390	-57.062%
2026-02-05	3.3400	3.5000	3.0500	3.2000	-9.348%	552	4,361	-52.500%
2026-02-04	3.9000	3.9000	3.1500	3.5300	-9.487%	324	4,307	-56.941%
2026-02-03	4.5800	4.5800	3.6000	3.9000	-2.500%	382	4,307	-61.026%
2026-02-02	4.2500	4.4500	3.9500	4.0000	-9.091%	849	4,221	-62.000%
2026-01-30	5.1000	5.1000	4.1000	4.4000	-12.871%	375	4,155	-65.455%
2026-01-29	5.3100	5.5000	5.0000	5.0500	-3.810%	78	4,016	-69.901%
2026-01-28	5.6000	5.6500	5.2000	5.2500	-4.545%	668	4,010	-71.048%
2026-01-27	5.7000	5.7900	5.4000	5.5000	-3.509%	188	3,945	-72.364%
2026-01-26	5.8000	5.9000	5.6000	5.7000	0.000%	605	3,960	-73.333%
2026-01-23	6.0500	6.0500	5.6800	5.7000	-1.724%	498	3,861	-73.333%
2026-01-22	6.0000	6.0000	5.8000	5.8000	+0.870%	70	3,637	-73.793%
2026-01-21	5.7000	5.9500	5.5000	5.7500	+0.877%	371	3,603	-73.565%
2026-01-20	5.8000	6.1700	5.6500	5.7000	-5.785%	135	3,490	-73.333%
2026-01-16	6.3000	6.3300	5.9500	6.0500	-4.724%	117	3,385	-74.876%
2026-01-15	6.5000	6.8500	6.3500	6.3500	+2.419%	90	3,385	-76.063%
2026-01-14	6.3000	6.3000	6.0900	6.2000	-6.767%	69	3,398	-75.484%
2026-01-13	6.3000	6.6500	6.1000	6.6500	+4.396%	337	3,375	-77.143%
2026-01-12	6.3000	6.7400	6.1500	6.3700	-4.925%	90	3,303	-76.138%
2026-01-09	6.8300	7.0000	6.6000	6.7000	-2.190%	467	3,336	-77.313%
2026-01-08	6.4000	7.0500	6.1000	6.8500	+5.385%	69	3,231	-77.810%
2026-01-07	6.3900	6.6200	6.3000	6.5000	-1.515%	135	3,204	-76.615%
2026-01-06	6.9400	7.3000	6.0000	6.6000	-12.000%	518	3,243	-76.970%
2026-01-05	6.7000	7.8000	6.7000	7.5000	+11.940%	372	3,058	-79.733%
2026-01-02	6.2000	6.7000	5.8000	6.7000	+9.836%	782	3,058	-77.313%
2025-12-31	6.4000	6.4000	6.0000	6.1000	-6.870%	61	2,468	-75.082%
2025-12-30	6.5200	6.5500	6.3500	6.5500	-1.504%	23	2,468	-76.794%
2025-12-29	6.5000	6.7500	6.4000	6.6500	-1.042%	62	2,477	-77.143%
2025-12-26	6.7500	6.9400	6.7000	6.7200	-2.326%	77	2,505	-77.381%
2025-12-24	6.8000	6.8800	6.7300	6.8800	+1.176%	188	2,419	-77.907%
2025-12-23	6.8800	6.8800	6.7400	6.8000	-2.158%	33	2,419	-77.647%
2025-12-22	7.0400	7.1000	6.8800	6.9500	-0.714%	79	2,412	-78.129%
2025-12-19	6.6000	7.0000	6.6000	7.0000	+6.061%	116	2,414	-78.286%
2025-12-18	6.7000	6.9000	6.5800	6.6000	+7.667%	76	2,358	-76.970%
2025-12-17	6.9500	6.9500	6.1200	6.1300	-11.544%	366	2,310	-75.204%
2025-12-16	6.6000	7.0000	6.5000	6.9300	+3.433%	63	2,163	-78.066%
2025-12-15	7.3000	7.5000	6.6000	6.7000	-8.219%	390	2,146	-77.313%
2025-12-12	7.4000	7.5000	6.9800	7.3000	-1.617%	86	2,054	-79.178%
2025-12-11	7.4000	7.6000	7.2800	7.4200	-3.636%	89	2,029	-79.515%
2025-12-10	7.4000	7.7500	7.2500	7.7000	+3.356%	123	1,963	-80.260%
2025-12-09	8.0000	8.0000	7.3500	7.4500	-8.477%	67	1,908	-79.597%
2025-12-08	8.2000	8.3000	7.8000	8.1400	-1.333%	180	1,867	-81.327%
2025-12-05	8.0000	8.4000	7.7200	8.2500	-9.836%	123	1,941	-81.576%
2025-12-04	8.8000	9.3000	8.5500	9.1500	+7.647%	223	1,946	-83.388%
2025-12-03	9.0000	9.1500	8.5000	8.5000	-7.104%	34	1,871	-82.118%
2025-12-02	8.8000	9.4500	8.8000	9.1500	+4.811%	236	1,864	-83.388%
2025-12-01	8.8500	9.0600	8.7300	8.7300	-3.960%	369	1,773	-82.589%
2025-11-28	8.6500	9.2100	8.5500	9.0900	+6.941%	561	1,808	-83.278%
2025-11-26	8.5000	8.8500	8.5000	8.5000	+1.796%	20	1,302	-82.118%
2025-11-25	8.1000	8.3500	8.1000	8.3500	+6.777%	77	1,302	-81.796%
2025-11-24	7.1500	8.0000	7.1500	7.8200	+10.922%	91	1,299	-80.563%
2025-11-21	6.9000	7.1300	6.3100	7.0500	0.000%	471	1,274	-78.440%
2025-11-20	8.5000	8.9500	7.0000	7.0500	-11.875%	202	1,196	-78.440%
2025-11-19	7.9000	8.0000	7.4200	8.0000	+2.302%	191	1,240	-81.000%
2025-11-18	7.8000	8.1500	7.5000	7.8200	-2.494%	483	1,183	-80.563%
2025-11-17	8.5500	8.5500	8.0000	8.0200	-6.744%	136	909	-81.047%
2025-11-14	8.2500	9.4500	8.2500	8.6000	-3.371%	464	911	-82.326%
2025-11-13	9.4500	10.0500	8.6000	8.9000	-15.157%	80	894	-82.921%
2025-11-12	9.8500	10.7500	9.6500	10.4900	+9.271%	102	871	-85.510%
2025-11-11	9.4000	9.9000	9.0800	9.6000	0.000%	77	790	-84.167%
2025-11-10	9.3000	9.7500	8.6000	9.6000	+9.714%	46	782	-84.167%
2025-11-07	7.2500	9.4000	7.0500	8.7500	+15.741%	144	775	-82.629%
2025-11-06	9.2500	9.2500	7.5600	7.5600	-19.403%	389	727	-79.894%
2025-11-05	8.8000	9.5500	8.8000	9.3800	+1.405%	42	523	-83.795%
2025-11-04	8.6000	10.0000	8.6000	9.2500	-1.805%	100	493	-83.568%
2025-11-03	8.9000	9.7500	8.9000	9.4200	+8.276%	332	195	-83.864%
2025-10-31	8.9500	8.9500	8.5000	8.7000	+1.163%	81	195	-82.529%
2025-10-30	9.6000	9.6000	8.6000	8.6000	-10.417%	139	171	-82.326%
2025-10-29	9.8500	9.9000	9.3500	9.6000	0.000%	125	0	-84.167%

.dark-mode .NhjR3Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhjR3Z{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C47SOFI Jun 16 2028 47.00 Call (SOFI280616C00047000)option OPRA

SOFI20280616C47
SOFI Jun 16 2028 47.00 Call (SOFI280616C00047000)
option OPRA