Dark

SOFI20280616C5
SOFI Jun 16 2028 5.00 Call (SOFI280616C00005000)
option OPRA

EOD

Sep 8, 2026

13.87+0.873%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	14.0000	14.1000	13.8700	13.8700	+0.873%	4	998	0.000%
2026-09-04	13.7500	13.7500	13.7500	13.7500	-2.689%	10	995	+0.873%
2026-09-03	14.5000	14.5000	14.0500	14.1300	+11.700%	14	995	-1.840%
2026-09-01	13.0000	13.0000	12.6500	12.6500	-9.189%	36	988	+9.644%
2026-08-28	14.8200	14.8200	13.9300	13.9300	-7.442%	16	1,022	-0.431%
2026-08-27	14.4900	15.0500	14.4900	15.0500	+3.579%	12	1,031	-7.841%
2026-08-26	14.7500	14.9000	14.5300	14.5300	-0.479%	12	1,028	-4.542%
2026-08-25	14.4500	14.6500	14.3500	14.6000	+1.038%	20	1,025	-5.000%
2026-08-24	14.4500	14.4500	14.4500	14.4500	-3.020%	2	1,023	-4.014%
2026-08-21	14.5000	14.9000	14.5000	14.9000	+6.429%	2	1,022	-6.913%
2026-08-20	14.0500	14.0500	14.0000	14.0000	-2.303%	2	1,023	-0.929%
2026-08-19	13.8000	14.3300	13.8000	14.3300	+5.756%	5	1,022	-3.210%
2026-08-18	13.8500	13.9000	13.5500	13.5500	-3.559%	22	1,022	+2.362%
2026-08-17	14.3000	14.3000	14.0000	14.0500	0.000%	12	1,021	-1.281%
2026-08-14	14.2000	14.2000	14.0500	14.0500	+1.079%	57	1,017	-1.281%
2026-08-13	14.0000	14.0500	13.7500	13.9000	+2.206%	12	1,015	-0.216%
2026-08-12	13.5500	13.6600	13.5000	13.6000	-3.751%	30	1,014	+1.985%
2026-08-11	14.0000	14.1300	13.9600	14.1300	+1.290%	27	1,012	-1.840%
2026-08-10	13.9000	14.0000	13.9000	13.9500	-2.448%	8	1,015	-0.573%
2026-08-07	14.2500	14.3000	14.2000	14.3000	+1.418%	4	1,013	-3.007%
2026-08-06	13.9000	14.3000	13.9000	14.1000	-2.759%	50	1,012	-1.631%
2026-08-05	14.6000	14.6000	14.5000	14.5000	+0.138%	8	1,001	-4.345%
2026-08-04	14.0000	14.4800	14.0000	14.4800	+4.098%	24	999	-4.213%
2026-08-03	13.4700	13.9100	13.4700	13.9100	+15.244%	28	1,002	-0.288%
2026-07-31	12.0000	12.0800	12.0000	12.0700	-2.267%	21	1,018	+14.913%
2026-07-30	11.5000	12.3500	11.4500	12.3500	+7.391%	29	1,017	+12.308%
2026-07-29	11.1300	11.6300	10.9000	11.5000	-9.449%	94	1,017	+20.609%
2026-07-28	12.5000	12.7000	12.2500	12.7000	-1.550%	11	1,024	+9.213%
2026-07-27	13.2000	13.2000	12.9000	12.9000	+1.176%	6	1,023	+7.519%
2026-07-24	12.5000	12.7500	12.5000	12.7500	0.000%	4	1,024	+8.784%
2026-07-23	13.0000	13.0500	12.6100	12.7500	-2.299%	18	1,021	+8.784%
2026-07-22	13.0000	13.1000	13.0000	13.0500	-5.229%	6	1,020	+6.284%
2026-07-21	13.2000	13.7700	13.1500	13.7700	+5.195%	24	1,019	+0.726%
2026-07-20	13.2500	13.3000	12.8500	13.0900	-1.208%	28	1,015	+5.959%
2026-07-16	13.6500	13.8500	13.2000	13.2500	-4.055%	310	1,025	+4.679%
2026-07-15	14.2500	14.2700	13.5500	13.8100	-4.759%	10	977	+0.434%
2026-07-14	14.5000	14.6000	14.5000	14.5000	+2.473%	10	979	-4.345%
2026-07-13	14.3700	14.6000	14.0000	14.1500	-4.133%	839	973	-1.979%
2026-07-10	15.3500	15.3500	14.7600	14.7600	+4.904%	6	830	-6.030%
2026-07-09	14.0700	14.0700	14.0700	14.0700	+4.222%	3	830	-1.421%
2026-07-08	13.4200	13.5500	13.4000	13.5000	-1.675%	20	830	+2.741%
2026-07-07	14.5500	14.5500	13.7300	13.7300	-8.831%	11	831	+1.020%
2026-07-06	14.8400	15.0600	14.6500	15.0600	+6.431%	22	833	-7.902%
2026-07-02	14.1000	14.1500	14.0000	14.1500	-4.714%	12	837	-1.979%
2026-07-01	13.5500	14.9500	13.5500	14.8500	+6.452%	19	837	-6.599%
2026-06-30	12.7000	14.3000	12.7000	13.9500	-1.968%	105	841	-0.573%
2026-06-29	13.8200	14.2300	13.7000	14.2300	+2.670%	9	828	-2.530%
2026-06-26	13.0500	13.8600	12.9300	13.8600	+5.000%	16	827	+0.072%
2026-06-25	13.0600	13.6000	13.0000	13.2000	-0.901%	26	836	+5.076%
2026-06-24	13.6600	14.4000	13.3200	13.3200	-0.597%	95	835	+4.129%
2026-06-23	13.5500	13.6500	13.3000	13.4000	+1.901%	17	871	+3.507%
2026-06-22	12.6500	13.3500	12.6500	13.1500	-4.155%	49	863	+5.475%
2026-06-18	13.5700	14.1000	13.4900	13.7200	-5.379%	82	859	+1.093%
2026-06-17	13.9500	14.6100	13.8800	14.5000	+4.392%	26	859	-4.345%
2026-06-16	13.6300	14.1000	13.3500	13.8900	+4.045%	78	859	-0.144%
2026-06-15	13.3500	13.3500	13.3500	13.3500	+4.297%	1	899	+3.895%
2026-06-12	12.5000	12.8000	12.5000	12.8000	+6.667%	33	899	+8.359%
2026-06-11	11.8500	12.1000	11.8500	12.0000	-0.826%	29	899	+15.583%
2026-06-10	12.3200	12.7700	11.9500	12.1000	-3.586%	11	902	+14.628%
2026-06-09	11.9500	12.5500	11.4000	12.5500	-1.181%	5	903	+10.518%
2026-06-08	12.2000	12.8000	12.2000	12.7000	+2.834%	42	900	+9.213%
2026-06-05	12.4000	12.5000	11.9000	12.3500	-6.439%	216	890	+12.308%
2026-06-04	12.8000	13.3000	12.7000	13.2000	+3.125%	54	841	+5.076%
2026-06-03	13.0000	13.0000	12.7000	12.8000	-5.185%	13	808	+8.359%
2026-06-02	14.2500	14.2500	13.5000	13.5000	-6.897%	85	804	+2.741%
2026-06-01	14.1500	14.8000	13.8000	14.5000	+2.837%	43	723	-4.345%
2026-05-29	14.3000	14.5000	14.0000	14.1000	+2.174%	140	703	-1.631%
2026-05-28	11.9800	13.8000	11.9800	13.8000	+11.741%	41	634	+0.507%
2026-05-27	12.1500	12.5000	12.1500	12.3500	+2.490%	32	605	+12.308%
2026-05-26	12.6100	12.6100	12.0400	12.0500	+2.119%	113	576	+15.104%
2026-05-22	11.8000	11.8000	11.5000	11.8000	-0.840%	106	467	+17.542%
2026-05-21	11.6300	11.9500	11.5500	11.9000	+2.146%	5	421	+16.555%
2026-05-20	11.2000	11.7000	11.2000	11.6500	+2.014%	5	421	+19.056%
2026-05-19	11.3000	11.6500	11.0500	11.4200	-2.393%	31	417	+21.454%
2026-05-18	11.6500	12.0400	11.6300	11.7000	-2.500%	9	417	+18.547%
2026-05-15	13.7700	13.7700	11.5000	12.0000	+1.695%	25	417	+15.583%
2026-05-14	11.3500	12.0000	11.3500	11.8000	+2.165%	35	394	+17.542%
2026-05-13	11.8400	11.8400	11.1100	11.5500	-2.532%	33	373	+20.087%
2026-05-12	12.0400	12.0400	11.6500	11.8500	-2.469%	22	373	+17.046%
2026-05-11	11.9900	12.1600	11.9900	12.1500	+2.445%	34	373	+14.156%
2026-05-08	12.1700	12.2000	11.7500	11.8600	-2.946%	17	339	+16.948%
2026-05-07	12.5000	12.5000	12.2200	12.2200	+0.659%	26	337	+13.502%
2026-05-06	12.3100	12.3100	12.1400	12.1400	-0.817%	17	342	+14.250%
2026-05-05	12.2400	12.2400	12.2400	12.2400	-1.687%	1	334	+13.317%
2026-05-04	12.5900	12.5900	12.4500	12.4500	-0.400%	2	333	+11.406%
2026-05-01	12.4100	12.5000	12.2000	12.5000	+2.796%	219	318	+10.960%
2026-04-30	11.8500	12.4000	11.8500	12.1600	+3.051%	29	318	+14.063%
2026-04-29	12.2500	12.5500	11.8000	11.8000	-19.728%	84	293	+17.542%
2026-04-28	14.5200	14.9000	14.5200	14.7000	-2.390%	22	274	-5.646%
2026-04-27	14.6000	15.1500	14.6000	15.0600	+3.363%	137	273	-7.902%
2026-04-24	14.5500	14.5700	14.5500	14.5700	-1.554%	2	161	-4.804%
2026-04-23	14.8000	14.8000	14.8000	14.8000	-4.454%	10	159	-6.284%
2026-04-21	16.4000	16.4000	15.4800	15.4900	+1.374%	75	158	-10.458%
2026-04-20	15.2800	15.2800	15.2800	15.2800	-3.899%	35	158	-9.228%
2026-04-17	15.9000	15.9000	15.9000	15.9000	+4.950%	27	133	-12.767%
2026-04-16	15.1000	15.3500	15.0000	15.1500	+2.712%	55	150	-8.449%
2026-04-15	14.3000	14.7500	14.3000	14.7500	+5.357%	41	113	-5.966%
2026-04-14	14.0000	14.0000	14.0000	14.0000	+9.375%	4	115	-0.929%
2026-04-13	12.8000	12.8000	12.8000	12.8000	-6.227%	1	119	+8.359%
2026-04-10	12.3500	13.6500	12.3500	13.6500	+9.551%	11	119	+1.612%
2026-04-09	12.3500	12.4600	12.3100	12.4600	-2.732%	14	108	+11.316%
2026-04-08	13.0000	13.0000	12.7200	12.8100	+6.928%	7	117	+8.275%
2026-04-02	11.4000	11.9800	11.0500	11.9800	-1.399%	37	94	+15.776%
2026-04-01	11.8700	12.1500	11.8700	12.1500	+0.830%	2	94	+14.156%
2026-03-31	12.0600	12.0600	12.0500	12.0500	+0.837%	2	95	+15.104%
2026-03-30	11.7500	11.9500	11.7500	11.9500	+3.017%	2	96	+16.067%
2026-03-27	11.6500	12.1500	11.5000	11.6000	-10.425%	12	95	+19.569%
2026-03-26	12.4000	12.9500	12.4000	12.9500	+1.969%	16	83	+7.104%
2026-03-24	12.7000	12.7000	12.7000	12.7000	-6.618%	8	83	+9.213%
2026-03-23	13.6000	13.6000	13.6000	13.6000	+1.190%	3	79	+1.985%
2026-03-20	13.3000	13.4400	13.3000	13.4400	+3.784%	13	79	+3.199%
2026-03-19	13.0700	13.3500	12.9100	12.9500	-4.779%	22	69	+7.104%
2026-03-18	13.9900	13.9900	13.6000	13.6000	+2.487%	2	58	+1.985%
2026-03-17	14.8100	14.8100	12.8600	13.2700	-4.464%	16	57	+4.521%
2026-03-16	14.0100	14.4000	13.8900	13.8900	-0.715%	5	45	-0.144%
2026-03-12	14.3600	14.3600	13.9600	13.9900	-4.830%	18	46	-0.858%
2026-03-10	14.4000	14.7000	14.4000	14.7000	+3.667%	6	34	-5.646%
2026-03-09	14.1000	14.1800	14.1000	14.1800	-7.320%	2	34	-2.186%
2026-03-06	15.3000	15.3000	15.0000	15.3000	+0.328%	3	33	-9.346%
2026-03-05	15.3000	15.4300	15.2500	15.2500	+1.939%	5	34	-9.049%
2026-03-04	15.5200	15.5200	14.9600	14.9600	+0.403%	4	33	-7.286%
2026-03-03	14.8000	14.9200	14.8000	14.9000	+6.810%	6	33	-6.913%
2026-03-02	13.5000	13.9500	13.5000	13.9500	-0.286%	5	32	-0.573%
2026-02-27	14.2200	14.2200	13.9000	13.9900	-10.321%	9	32	-0.858%
2026-02-26	15.2000	15.6000	15.2000	15.6000	+0.645%	18	0	-11.090%
2026-02-25	15.3700	15.5000	15.2500	15.5000	+4.730%	24	0	-10.516%
2026-02-24	14.6000	14.8700	14.6000	14.8000	0.000%	6	0	-6.284%

.dark-mode .pX4Z7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pX4Z7x{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C5SOFI Jun 16 2028 5.00 Call (SOFI280616C00005000)option OPRA

SOFI20280616C5
SOFI Jun 16 2028 5.00 Call (SOFI280616C00005000)
option OPRA