Dark

SOFI20280616C8
SOFI Jun 16 2028 8.00 Call (SOFI280616C00008000)
option OPRA

EOD

Sep 10, 2026

10.85-1.364%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.6800	10.8500	10.6800	10.8500	-1.364%	5	3,098	0.000%
2026-09-09	10.8600	11.0000	10.8600	11.0000	-8.333%	16	3,093	-1.364%
2026-09-03	11.6500	12.0000	11.6500	12.0000	+6.572%	8	3,086	-9.583%
2026-09-02	11.2600	11.2600	11.2600	11.2600	+3.779%	3	3,093	-3.641%
2026-09-01	10.8600	10.8600	10.8500	10.8500	-4.825%	6	3,093	0.000%
2026-08-28	11.6000	11.6000	11.4000	11.4000	-9.524%	27	3,088	-4.825%
2026-08-27	12.6600	12.7500	12.6000	12.6000	+0.239%	11	3,087	-13.889%
2026-08-26	12.5700	12.5700	12.5700	12.5700	+2.195%	1	3,088	-13.683%
2026-08-25	12.2000	12.5000	12.2000	12.3000	+1.653%	12	3,087	-11.789%
2026-08-24	12.1000	12.1000	12.1000	12.1000	-2.024%	1	3,082	-10.331%
2026-08-21	12.1900	12.5100	12.1900	12.3500	+8.524%	15	3,081	-12.146%
2026-08-20	11.6200	11.6200	11.1000	11.3800	-0.611%	33	3,076	-4.657%
2026-08-13	11.5000	11.5000	11.4500	11.4500	+1.327%	301	3,104	-5.240%
2026-08-12	11.2500	11.3000	11.2500	11.3000	-3.501%	7	3,148	-3.982%
2026-08-11	11.7100	11.7100	11.7100	11.7100	+1.826%	1	3,148	-7.344%
2026-08-10	11.5000	11.5000	11.5000	11.5000	-3.523%	1	3,148	-5.652%
2026-08-07	11.9000	12.0000	11.7500	11.9200	+0.084%	23	3,148	-8.977%
2026-08-06	11.7500	11.9100	11.7500	11.9100	-2.537%	7	3,152	-8.900%
2026-08-05	12.2200	12.2200	12.2200	12.2200	-1.053%	1	3,152	-11.211%
2026-08-04	12.1500	12.3500	12.0500	12.3500	+21.078%	6	3,152	-12.146%
2026-08-03	10.2000	10.2000	10.2000	10.2000	+0.493%	1	3,152	+6.373%
2026-07-31	10.0000	10.1500	9.7000	10.1500	+3.571%	161	3,152	+6.897%
2026-07-30	9.4100	9.8100	9.4100	9.8000	+5.946%	12	3,152	+10.714%
2026-07-29	9.4000	9.4000	8.9500	9.2500	-13.390%	99	3,144	+17.297%
2026-07-28	10.5000	10.6800	10.5000	10.6800	-1.567%	103	3,196	+1.592%
2026-07-27	10.8000	10.8500	10.8000	10.8500	+4.932%	2	3,124	0.000%
2026-07-24	10.3500	10.5400	10.3400	10.3400	-1.524%	52	3,123	+4.932%
2026-07-23	10.7000	10.7000	10.4500	10.5000	-4.110%	24	3,093	+3.333%
2026-07-22	11.4500	11.4500	10.9500	10.9500	-3.863%	4	3,091	-0.913%
2026-07-21	11.3500	11.3900	11.1000	11.3900	+3.077%	16	3,091	-4.741%
2026-07-20	11.0400	11.0500	11.0400	11.0500	-3.070%	6	3,088	-1.810%
2026-07-17	10.7500	11.5000	10.7500	11.4000	+0.885%	27	3,082	-4.825%
2026-07-16	11.6200	11.6500	11.3000	11.3000	-6.766%	14	3,079	-3.982%
2026-07-15	12.1200	12.1200	12.1200	12.1200	-0.247%	1	3,075	-10.479%
2026-07-13	12.8200	12.8200	12.1500	12.1500	-4.331%	15	3,075	-10.700%
2026-07-10	13.0500	13.0500	12.7000	12.7000	+1.600%	9	3,074	-14.567%
2026-07-09	12.2200	12.5000	11.8000	12.5000	+7.852%	46	3,073	-13.200%
2026-07-08	11.3800	11.5900	11.1000	11.5900	-0.515%	9	3,068	-6.385%
2026-07-07	12.4800	12.4800	11.6400	11.6500	-7.540%	12	3,066	-6.867%
2026-07-06	12.6300	13.0000	12.6000	12.6000	+4.132%	8	3,062	-13.889%
2026-07-02	13.0000	13.0000	11.8600	12.1000	-3.355%	10	3,071	-10.331%
2026-07-01	12.0000	12.6000	12.0000	12.5200	+4.770%	142	3,071	-13.339%
2026-06-30	11.8200	12.0500	11.8200	11.9500	-1.240%	4	2,955	-9.205%
2026-06-29	12.1000	12.1000	12.1000	12.1000	+3.774%	1	2,952	-10.331%
2026-06-26	11.8000	11.8000	11.6600	11.6600	+2.281%	13	2,952	-6.947%
2026-06-25	11.2500	11.5000	11.0000	11.4000	-3.797%	19	2,947	-4.825%
2026-06-24	12.1500	12.2500	11.8500	11.8500	+4.867%	13	2,935	-8.439%
2026-06-23	11.3000	11.3000	11.3000	11.3000	+0.893%	1	2,935	-3.982%
2026-06-22	11.7000	11.7000	11.1000	11.2000	-9.312%	23	2,935	-3.125%
2026-06-18	11.8100	12.3500	11.7500	12.3500	+9.778%	21	2,912	-12.146%
2026-06-17	11.8500	12.6000	11.2500	11.2500	-4.661%	103	2,912	-3.556%
2026-06-16	11.4000	12.0000	11.3000	11.8000	+4.889%	21	2,912	-8.051%
2026-06-15	11.1200	11.4400	11.1200	11.2500	+5.932%	26	2,890	-3.556%
2026-06-12	10.4500	10.6200	10.4500	10.6200	+4.631%	6	2,890	+2.166%
2026-06-11	9.9900	10.1500	9.9900	10.1500	-0.490%	11	2,890	+6.897%
2026-06-10	10.5500	10.6500	9.7000	10.2000	-5.292%	6	2,880	+6.373%
2026-06-09	11.0700	11.0700	10.1500	10.7700	+0.654%	6	2,877	+0.743%
2026-06-08	10.2500	10.8000	10.2500	10.7000	+3.382%	31	2,874	+1.402%
2026-06-05	10.7000	10.7000	9.9300	10.3500	-7.424%	52	2,871	+4.831%
2026-06-04	11.1000	11.2800	11.0000	11.1800	+3.041%	11	2,871	-2.952%
2026-06-03	12.0000	12.0000	10.8000	10.8500	-7.265%	37	2,871	0.000%
2026-06-02	11.9900	12.2500	11.6500	11.7000	-6.024%	79	2,858	-7.265%
2026-06-01	12.0000	12.6100	11.8400	12.4500	+1.633%	46	2,829	-12.851%
2026-05-29	12.4200	12.5000	12.0000	12.2500	+10.659%	155	2,811	-11.429%
2026-05-28	10.5000	11.1500	10.5000	11.0700	+7.476%	29	2,691	-1.987%
2026-05-27	10.6600	10.9000	10.3000	10.3000	+1.980%	81	2,685	+5.340%
2026-05-26	11.0000	11.0000	10.1000	10.1000	+1.000%	665	2,637	+7.426%
2026-05-22	9.7000	10.0000	9.6000	10.0000	+1.010%	36	2,639	+8.500%
2026-05-21	9.5500	10.0000	9.5500	9.9000	+1.538%	31	2,642	+9.596%
2026-05-20	9.5000	9.9000	9.5000	9.7500	+2.632%	23	2,642	+11.282%
2026-05-19	8.9800	9.6000	8.9800	9.5000	-5.941%	73	2,626	+14.211%
2026-05-18	9.6000	10.2000	9.6000	10.1000	+2.020%	46	2,626	+7.426%
2026-05-15	9.9500	10.1000	9.5500	9.9000	-1.590%	22	2,626	+9.596%
2026-05-14	9.6500	10.0600	9.5000	10.0600	+5.230%	16	2,618	+7.853%
2026-05-13	9.9500	9.9500	9.4500	9.5600	-4.400%	57	2,622	+13.494%
2026-05-12	10.4400	10.4400	9.7500	10.0000	-3.382%	103	2,622	+8.500%
2026-05-11	10.0700	10.5000	10.0700	10.3500	+5.505%	41	2,622	+4.831%
2026-05-08	10.0000	10.0600	9.8000	9.8100	-1.900%	220	2,542	+10.601%
2026-05-07	10.3000	10.7500	10.0000	10.0000	-4.306%	44	2,342	+8.500%
2026-05-06	10.4000	10.5000	10.1700	10.4500	+1.654%	44	2,324	+3.828%
2026-05-05	10.2600	10.2800	10.2000	10.2800	-1.154%	239	2,289	+5.545%
2026-05-04	10.6700	10.6700	10.4000	10.4000	-2.347%	15	2,250	+4.327%
2026-05-01	10.5000	10.7000	10.1800	10.6500	+3.198%	16	2,233	+1.878%
2026-04-30	9.9500	10.6500	9.9000	10.3200	+5.306%	42	2,233	+5.136%
2026-04-29	10.5900	11.8000	9.8000	9.8000	-20.968%	807	2,229	+10.714%
2026-04-28	12.8800	12.8800	12.4000	12.4000	-3.125%	3	2,238	-12.500%
2026-04-27	12.6000	13.0200	12.6000	12.8000	+1.992%	1,621	2,237	-15.234%
2026-04-24	12.3700	12.5500	12.3700	12.5500	-0.397%	61	1,267	-13.546%
2026-04-23	12.7400	12.7400	12.6000	12.6000	-3.596%	8	1,207	-13.889%
2026-04-22	13.0000	13.1600	12.8000	13.0700	-0.608%	312	1,200	-16.985%
2026-04-21	13.5000	13.5000	13.1500	13.1500	-0.228%	51	925	-17.490%
2026-04-20	14.3000	14.3000	13.1800	13.1800	-4.493%	85	925	-17.678%
2026-04-17	13.7500	13.8000	13.7500	13.8000	+4.943%	8	910	-21.377%
2026-04-16	13.1500	13.1500	13.1500	13.1500	+2.734%	27	902	-17.490%
2026-04-15	12.3300	12.8700	12.3300	12.8000	+6.224%	68	902	-15.234%
2026-04-14	11.8100	12.0500	11.8000	12.0500	+8.266%	21	873	-9.959%
2026-04-13	10.8000	11.1300	10.8000	11.1300	+6.202%	76	876	-2.516%
2026-04-10	11.7000	11.7000	10.2000	10.4800	+3.762%	7	800	+3.531%
2026-04-09	10.5800	10.5800	10.1000	10.1000	-8.514%	3	796	+7.426%
2026-04-08	10.7500	11.0400	10.6500	11.0400	+5.950%	4	795	-1.721%
2026-04-07	10.4200	10.4200	10.4200	10.4200	-0.762%	1	792	+4.127%
2026-04-06	10.8500	10.8500	10.5000	10.5000	+3.755%	35	791	+3.333%
2026-04-02	10.5000	10.5000	10.1200	10.1200	-1.268%	9	795	+7.213%
2026-04-01	10.2500	10.2500	10.2500	10.2500	+0.985%	1	795	+5.854%
2026-03-31	10.0600	10.2900	9.8500	10.1500	+6.842%	14	794	+6.897%
2026-03-30	9.6500	9.8100	9.5000	9.5000	-3.061%	671	794	+14.211%
2026-03-27	10.0200	10.1000	9.6500	9.8000	-3.922%	57	584	+10.714%
2026-03-26	10.6800	10.6800	10.2000	10.2000	-6.422%	29	536	+6.373%
2026-03-25	11.5000	11.5000	10.7500	10.9000	-2.242%	142	529	-0.459%
2026-03-24	11.1500	11.1500	11.1500	11.1500	-2.620%	8	404	-2.691%
2026-03-23	11.6500	11.9300	11.0000	11.4500	+1.327%	32	407	-5.240%
2026-03-20	11.2000	12.5000	11.1500	11.3000	0.000%	45	414	-3.982%
2026-03-19	11.3000	11.4800	11.1500	11.3000	-2.165%	39	374	-3.982%
2026-03-18	12.2700	12.2700	11.5500	11.5500	-1.028%	3	340	-6.061%
2026-03-17	11.9800	11.9800	11.0000	11.6700	-1.102%	18	342	-7.027%
2026-03-16	12.2000	12.2000	11.8000	11.8000	-2.318%	31	335	-8.051%
2026-03-13	12.0800	12.0800	12.0800	12.0800	-0.083%	1	314	-10.182%
2026-03-12	12.0000	12.5000	11.9500	12.0900	-4.427%	25	313	-10.256%
2026-03-11	12.8500	12.8500	12.5100	12.6500	-1.249%	24	321	-14.229%
2026-03-10	12.8100	12.8100	12.8100	12.8100	+1.667%	4	309	-15.301%
2026-03-09	12.5000	12.6000	12.4000	12.6000	-5.263%	52	309	-13.889%
2026-03-05	13.3000	13.3000	13.3000	13.3000	-1.481%	5	272	-18.421%
2026-03-04	13.2500	13.5000	13.1500	13.5000	+5.469%	23	267	-19.630%
2026-03-03	12.8000	12.8000	12.8000	12.8000	+4.065%	3	255	-15.234%
2026-03-02	12.4000	12.4100	12.3000	12.3000	0.000%	16	252	-11.789%
2026-02-27	12.0000	12.3000	11.7500	12.3000	-8.550%	114	245	-11.789%
2026-02-26	13.6000	13.6000	13.4500	13.4500	-2.182%	2	0	-19.331%
2026-02-25	13.7400	13.7500	13.7400	13.7500	+10.531%	11	0	-21.091%
2026-02-23	12.7500	12.7500	11.8500	12.4400	0.000%	119	0	-12.781%

.dark-mode .fMt7zN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMt7zN{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C8SOFI Jun 16 2028 8.00 Call (SOFI280616C00008000)option OPRA

SOFI20280616C8
SOFI Jun 16 2028 8.00 Call (SOFI280616C00008000)
option OPRA