Dark

SOFI20250620C16
SOFI Jun 20 2025 16.00 Call (SOFI250620C00016000)
option OPRA

EOD

May 8, 2025

0.2300+4.545%(+0.0100)1,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.26	0.26	0.22	0.23	+4.545%	1,191	32,353	0.000%
2025-05-07	0.18	0.27	0.18	0.22	+22.222%	3,018	32,166	+4.545%
2025-05-06	0.17	0.20	0.15	0.18	-14.286%	279	32,468	+27.778%
2025-05-05	0.19	0.23	0.15	0.21	+10.526%	1,992	32,550	+9.524%
2025-05-02	0.22	0.23	0.19	0.19	-9.524%	6,126	31,508	+21.053%
2025-05-01	0.27	0.27	0.10	0.21	-12.500%	1,428	29,211	+9.524%
2025-04-30	0.28	0.30	0.21	0.24	-38.462%	1,960	28,365	-4.167%
2025-04-29	0.70	0.82	0.38	0.39	-30.357%	13,808	27,829	-41.026%
2025-04-28	0.46	0.57	0.41	0.56	+36.585%	4,050	17,706	-58.929%
2025-04-25	0.35	0.48	0.35	0.41	+17.143%	4,008	15,110	-43.902%
2025-04-24	0.28	0.35	0.28	0.35	+34.615%	464	14,452	-34.286%
2025-04-23	0.30	0.34	0.25	0.26	+23.810%	696	14,361	-11.538%
2025-04-22	0.19	0.23	0.19	0.21	+10.526%	584	14,210	+9.524%
2025-04-21	0.23	0.25	0.18	0.19	-9.524%	193	14,149	+21.053%
2025-04-17	0.18	0.22	0.17	0.21	+23.529%	142	14,090	+9.524%
2025-04-16	0.19	0.20	0.15	0.17	-5.556%	66	14,090	+35.294%
2025-04-15	0.19	0.20	0.18	0.18	-10.000%	290	14,075	+27.778%
2025-04-14	0.25	0.25	0.19	0.20	-20.000%	153	13,837	+15.000%
2025-04-11	0.22	0.25	0.20	0.25	+4.167%	214	13,825	-8.000%
2025-04-10	0.23	0.25	0.20	0.24	-11.111%	110	13,855	-4.167%
2025-04-09	0.18	0.31	0.17	0.27	+58.824%	1,664	13,887	-14.815%
2025-04-08	0.22	0.33	0.16	0.17	-15.000%	526	14,021	+35.294%
2025-04-07	0.15	0.27	0.10	0.20	+5.263%	600	13,669	+15.000%
2025-04-04	0.21	0.25	0.17	0.19	-36.667%	1,254	13,628	+21.053%
2025-04-03	0.30	0.36	0.27	0.30	-36.170%	1,088	13,736	-23.333%
2025-04-02	0.32	0.49	0.32	0.47	+20.513%	1,005	13,594	-51.064%
2025-04-01	0.36	0.44	0.35	0.39	+5.405%	331	13,428	-41.026%
2025-03-31	0.36	0.37	0.30	0.37	-13.953%	167	13,414	-37.838%
2025-03-28	0.49	0.49	0.40	0.43	-12.245%	406	13,339	-46.512%
2025-03-27	0.60	0.60	0.46	0.49	-31.944%	465	13,315	-53.061%
2025-03-26	0.83	0.83	0.64	0.72	-13.253%	228	13,279	-68.056%
2025-03-25	0.88	0.92	0.79	0.83	-5.682%	283	13,260	-72.289%
2025-03-24	0.80	0.88	0.69	0.88	+31.343%	1,043	13,159	-73.864%
2025-03-21	0.63	0.69	0.55	0.67	+4.688%	396	13,070	-65.672%
2025-03-20	0.64	0.73	0.63	0.64	+1.587%	204	13,073	-64.063%
2025-03-19	0.55	0.70	0.53	0.63	+16.667%	489	13,099	-63.492%
2025-03-18	0.55	0.56	0.51	0.54	-11.475%	127	13,086	-57.407%
2025-03-17	0.67	0.67	0.55	0.61	+5.172%	332	13,150	-62.295%
2025-03-14	0.46	0.61	0.46	0.58	+13.725%	850	12,962	-60.345%
2025-03-13	0.56	0.62	0.50	0.51	-15.000%	305	12,704	-54.902%
2025-03-12	0.63	0.65	0.54	0.60	+9.091%	143	12,704	-61.667%
2025-03-11	0.50	0.57	0.48	0.55	+1.852%	150	12,676	-58.182%
2025-03-10	0.69	0.69	0.52	0.54	-31.646%	995	12,665	-57.407%
2025-03-07	0.80	0.85	0.65	0.79	-8.140%	2,172	12,657	-70.886%
2025-03-06	0.92	1.05	0.84	0.86	-21.818%	574	13,022	-73.256%
2025-03-05	1.01	1.10	0.95	1.10	+7.843%	551	13,022	-79.091%
2025-03-04	0.90	1.15	0.82	1.02	-13.559%	1,602	12,956	-77.451%
2025-03-03	1.64	1.69	1.14	1.18	-19.178%	618	12,620	-80.508%
2025-02-28	1.15	1.55	1.15	1.46	+3.546%	558	12,764	-84.247%
2025-02-27	1.65	1.65	1.38	1.41	-6.623%	248	12,829	-83.688%
2025-02-26	1.42	1.65	1.42	1.51	+15.267%	514	12,788	-84.768%
2025-02-25	1.38	1.54	1.11	1.31	-10.884%	1,939	12,857	-82.443%
2025-02-24	1.74	1.74	1.30	1.47	-14.535%	1,135	13,406	-84.354%
2025-02-21	2.03	2.05	1.66	1.72	-18.483%	2,812	12,946	-86.628%
2025-02-20	2.35	2.35	1.90	2.11	-14.228%	822	12,926	-89.100%
2025-02-19	2.95	2.95	2.46	2.46	-15.172%	353	12,347	-90.650%
2025-02-18	2.70	3.05	2.70	2.90	+17.886%	1,850	12,204	-92.069%
2025-02-14	1.90	2.59	1.87	2.46	+31.551%	4,488	11,929	-90.650%
2025-02-13	1.78	1.93	1.67	1.87	+11.976%	627	11,929	-87.701%
2025-02-12	1.24	1.69	1.24	1.67	-1.765%	425	11,560	-86.228%
2025-02-11	1.76	1.90	1.70	1.70	-7.104%	225	11,720	-86.471%
2025-02-10	1.80	1.99	1.80	1.83	+2.235%	273	11,714	-87.432%
2025-02-07	1.79	1.97	1.78	1.79	+1.130%	466	11,561	-87.151%
2025-02-06	2.12	2.12	1.70	1.77	-15.311%	1,176	11,498	-87.006%
2025-02-05	2.10	2.22	2.04	2.09	+1.456%	384	12,121	-88.995%
2025-02-04	2.21	2.25	2.03	2.06	-4.630%	546	12,021	-88.835%
2025-02-03	1.99	2.33	1.80	2.16	-10.373%	2,786	11,925	-89.352%
2025-01-31	2.80	2.85	2.35	2.41	-11.070%	966	10,681	-90.456%
2025-01-30	2.51	2.90	2.51	2.71	+6.275%	421	10,426	-91.513%
2025-01-29	2.67	2.79	2.40	2.55	-5.904%	637	10,399	-90.980%
2025-01-28	2.79	2.81	2.29	2.71	-1.812%	1,105	10,333	-91.513%
2025-01-27	2.57	3.10	2.50	2.76	-32.683%	1,701	10,487	-91.667%
2025-01-24	4.25	4.49	4.07	4.10	-1.914%	660	9,570	-94.390%
2025-01-23	3.90	4.35	3.71	4.18	+5.823%	586	9,445	-94.498%
2025-01-22	4.17	4.17	3.72	3.95	-4.126%	3,136	9,772	-94.177%
2025-01-21	3.75	4.22	3.50	4.12	+28.750%	677	9,936	-94.417%
2025-01-17	3.15	3.35	3.11	3.20	+1.911%	432	10,045	-92.813%
2025-01-16	2.69	3.20	2.69	3.14	+20.769%	501	10,045	-92.675%
2025-01-15	2.63	2.63	2.35	2.60	+23.810%	144	10,044	-91.154%
2025-01-14	2.04	2.24	2.02	2.10	+13.514%	307	9,975	-89.048%
2025-01-13	1.75	1.90	1.68	1.85	-5.128%	170	9,928	-87.568%
2025-01-10	2.18	2.18	1.85	1.95	-12.556%	1,810	9,893	-88.205%
2025-01-08	2.29	2.36	2.18	2.23	-9.350%	216	9,763	-89.686%
2025-01-07	2.73	2.75	2.33	2.46	-8.889%	299	9,763	-90.650%
2025-01-06	2.61	2.79	2.46	2.70	+12.971%	275	9,798	-91.481%
2025-01-03	2.00	2.39	2.00	2.39	+9.633%	500	9,779	-90.377%
2025-01-02	2.70	2.70	2.00	2.18	-21.300%	755	9,642	-89.450%
2024-12-31	3.05	3.05	2.77	2.77	-7.667%	456	9,526	-91.697%
2024-12-30	2.91	3.10	2.91	3.00	-6.542%	105	9,526	-92.333%
2024-12-27	3.60	3.60	3.19	3.21	-11.570%	1,152	9,476	-92.835%
2024-12-26	3.20	3.63	3.05	3.63	+14.873%	139	9,189	-93.664%
2024-12-24	3.08	3.20	2.99	3.16	+5.333%	276	9,344	-92.722%
2024-12-23	3.05	3.15	2.80	3.00	+1.010%	314	9,344	-92.333%
2024-12-20	2.70	3.10	2.69	2.97	+2.414%	701	9,226	-92.256%
2024-12-19	3.35	3.38	2.85	2.90	-6.452%	508	8,930	-92.069%
2024-12-18	3.98	4.10	2.82	3.10	-19.271%	1,525	8,733	-92.581%
2024-12-17	4.10	4.20	3.50	3.84	-1.031%	290	8,122	-94.010%
2024-12-16	3.57	3.94	3.40	3.88	+15.134%	225	8,071	-94.072%
2024-12-13	3.25	3.45	3.17	3.37	+3.692%	178	8,031	-93.175%
2024-12-12	3.20	3.50	3.15	3.25	+1.562%	170	8,024	-92.923%
2024-12-11	3.20	3.25	3.16	3.20	+13.879%	419	8,018	-92.813%
2024-12-10	3.30	3.35	2.80	2.81	-9.355%	418	7,374	-91.815%
2024-12-09	3.20	3.30	2.82	3.10	-6.627%	446	7,493	-92.581%
2024-12-06	3.15	3.35	2.62	3.32	+6.752%	1,350	7,422	-93.072%
2024-12-05	3.30	3.40	3.11	3.11	-10.116%	503	7,282	-92.605%
2024-12-04	3.25	3.55	3.21	3.46	+8.125%	118	7,098	-93.353%
2024-12-03	3.25	3.37	3.10	3.20	-2.439%	204	7,050	-92.813%
2024-12-02	3.65	3.65	3.20	3.28	-8.380%	235	6,964	-92.988%
2024-11-29	3.45	3.75	3.45	3.58	+4.678%	480	6,977	-93.575%
2024-11-27	3.20	3.42	3.10	3.42	+14.381%	266	6,956	-93.275%
2024-11-26	3.05	3.25	2.94	2.99	-5.678%	398	6,956	-92.308%
2024-11-25	3.45	3.45	3.05	3.17	0.000%	470	6,837	-92.744%
2024-11-22	2.95	3.25	2.95	3.17	+12.411%	970	6,701	-92.744%
2024-11-21	2.78	3.10	2.76	2.82	+8.880%	202	6,654	-91.844%
2024-11-20	2.55	2.59	2.45	2.59	+8.368%	1,866	6,623	-91.120%
2024-11-19	2.15	2.39	2.05	2.39	+11.163%	9	7,748	-90.377%
2024-11-18	2.20	2.30	2.05	2.15	+3.365%	358	7,757	-89.302%
2024-11-15	1.78	2.08	1.77	2.08	+8.333%	298	7,752	-88.942%
2024-11-14	1.86	1.98	1.77	1.92	+4.918%	105	7,713	-88.021%
2024-11-13	2.06	2.30	1.83	1.83	-12.440%	313	7,631	-87.432%
2024-11-12	1.84	2.22	1.82	2.09	-0.948%	654	7,360	-88.995%
2024-11-11	1.40	2.45	1.40	2.11	+41.611%	827	6,824	-89.100%
2024-11-08	0.99	1.50	0.99	1.49	+49.000%	1,312	6,311	-84.564%
2024-11-07	1.05	1.09	1.00	1.00	0.000%	376	6,276	-77.000%
2024-11-06	1.08	1.08	0.96	1.00	+11.111%	118	6,215	-77.000%
2024-11-05	0.82	0.96	0.82	0.90	+8.434%	31	6,188	-74.444%
2024-11-04	0.82	0.83	0.82	0.83	-2.353%	31	6,183	-72.289%
2024-11-01	0.96	0.96	0.85	0.85	-8.602%	656	6,152	-72.941%
2024-10-31	0.89	0.96	0.89	0.93	-5.102%	100	5,862	-75.269%
2024-10-30	0.97	1.03	0.92	0.98	+36.111%	617	5,812	-76.531%
2024-10-29	0.62	0.72	0.58	0.72	-27.273%	110	5,539	-68.056%
2024-10-28	0.99	1.02	0.99	0.99	+5.319%	86	5,509	-76.768%
2024-10-25	0.94	0.95	0.90	0.94	+4.444%	128	5,444	-75.532%
2024-10-24	0.87	0.98	0.87	0.90	+34.328%	1,366	5,435	-74.444%
2024-10-21	0.66	0.67	0.66	0.67	+21.818%	53	4,107	-65.672%
2024-10-17	0.55	0.55	0.55	0.55	-6.780%	4,050	4,068	-58.182%
2024-10-16	0.59	0.59	0.59	0.59	-6.349%	15	19	-61.017%
2024-10-15	0.69	0.69	0.63	0.63	0.000%	4	4	-63.492%

.dark-mode .nLkspk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLkspk{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250620C16SOFI Jun 20 2025 16.00 Call (SOFI250620C00016000)option OPRA

SOFI20250620C16
SOFI Jun 20 2025 16.00 Call (SOFI250620C00016000)
option OPRA