Dark

SOFI20250620C19
SOFI Jun 20 2025 19.00 Call (SOFI250620C00019000)
option OPRA

EOD

May 8, 2025

0.05000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.07	0.07	0.05	0.05	0.000%	8	8,474	0.000%
2025-05-07	0.07	0.07	0.05	0.05	-28.571%	242	8,470	0.000%
2025-05-06	0.06	0.10	0.05	0.07	0.000%	15	8,286	-28.571%
2025-05-05	0.08	0.08	0.07	0.07	0.000%	15	8,288	-28.571%
2025-05-02	0.07	0.09	0.07	0.07	0.000%	3,574	8,279	-28.571%
2025-05-01	0.15	0.15	0.07	0.07	-12.500%	179	7,791	-28.571%
2025-04-30	0.07	0.08	0.07	0.08	-38.462%	73	7,647	-37.500%
2025-04-29	0.20	0.25	0.12	0.13	-35.000%	292	7,679	-61.538%
2025-04-28	0.15	0.20	0.15	0.20	+42.857%	1,283	7,705	-75.000%
2025-04-25	0.15	0.16	0.14	0.14	+16.667%	166	6,712	-64.286%
2025-04-24	0.10	0.12	0.10	0.12	+20.000%	161	6,668	-58.333%
2025-04-23	0.09	0.11	0.08	0.10	+42.857%	173	6,657	-50.000%
2025-04-22	0.09	0.09	0.07	0.07	-12.500%	116	6,656	-28.571%
2025-04-21	0.09	0.10	0.07	0.08	-11.111%	60	6,627	-37.500%
2025-04-17	0.08	0.09	0.08	0.09	+80.000%	5	6,597	-44.444%
2025-04-16	0.08	0.08	0.05	0.05	-28.571%	4	6,597	0.000%
2025-04-15	0.07	0.07	0.07	0.07	-12.500%	5	6,598	-28.571%
2025-04-14	0.09	0.09	0.08	0.08	-20.000%	13	6,598	-37.500%
2025-04-11	0.10	0.11	0.10	0.10	0.000%	510	6,596	-50.000%
2025-04-10	0.10	0.12	0.10	0.10	-23.077%	51	6,596	-50.000%
2025-04-09	0.10	0.14	0.08	0.13	+44.444%	230	6,626	-61.538%
2025-04-08	0.10	0.10	0.08	0.09	-10.000%	15	6,447	-44.444%
2025-04-07	0.09	0.14	0.05	0.10	0.000%	49	6,451	-50.000%
2025-04-04	0.11	0.11	0.08	0.10	-23.077%	94	6,437	-50.000%
2025-04-03	0.13	0.15	0.12	0.13	-31.579%	18	6,462	-61.538%
2025-04-02	0.17	0.19	0.17	0.19	+11.765%	59	6,468	-73.684%
2025-04-01	0.17	0.18	0.15	0.17	+21.429%	392	6,458	-70.588%
2025-03-31	0.15	0.17	0.13	0.14	-17.647%	117	6,127	-64.286%
2025-03-28	0.18	0.20	0.17	0.17	-15.000%	108	6,153	-70.588%
2025-03-27	0.21	0.22	0.19	0.20	-28.571%	69	6,161	-75.000%
2025-03-26	0.34	0.34	0.28	0.28	-15.152%	15	6,136	-82.143%
2025-03-25	0.33	0.35	0.32	0.33	+3.125%	43	6,132	-84.848%
2025-03-24	0.32	0.36	0.29	0.32	+14.286%	169	6,200	-84.375%
2025-03-21	0.27	0.29	0.27	0.28	-3.448%	42	6,163	-82.143%
2025-03-20	0.27	0.29	0.27	0.29	+3.571%	30	6,169	-82.759%
2025-03-19	0.25	0.30	0.24	0.28	+12.000%	36	6,165	-82.143%
2025-03-18	0.23	0.25	0.22	0.25	-7.407%	39	6,148	-80.000%
2025-03-17	0.25	0.27	0.24	0.27	0.000%	12	6,154	-81.481%
2025-03-14	0.25	0.28	0.24	0.27	+12.500%	126	6,157	-81.481%
2025-03-13	0.27	0.27	0.24	0.24	-25.000%	100	6,050	-79.167%
2025-03-12	0.29	0.32	0.27	0.32	+23.077%	57	6,050	-84.375%
2025-03-11	0.26	0.29	0.18	0.26	0.000%	176	6,013	-80.769%
2025-03-10	0.34	0.34	0.26	0.26	-35.000%	129	5,896	-80.769%
2025-03-07	0.38	0.40	0.34	0.40	-4.762%	160	5,914	-87.500%
2025-03-06	0.51	0.51	0.42	0.42	-22.222%	486	5,895	-88.095%
2025-03-05	0.60	0.60	0.50	0.54	0.000%	88	5,474	-90.741%
2025-03-04	0.50	0.57	0.43	0.54	-6.897%	167	5,437	-90.741%
2025-03-03	0.86	0.86	0.58	0.58	-23.684%	141	5,409	-91.379%
2025-02-28	0.70	0.81	0.58	0.76	+1.333%	72	5,370	-93.421%
2025-02-27	0.86	0.86	0.72	0.75	0.000%	223	5,354	-93.333%
2025-02-26	0.77	0.84	0.75	0.75	+7.143%	705	5,298	-93.333%
2025-02-25	0.67	0.70	0.52	0.70	-6.667%	199	5,158	-92.857%
2025-02-24	0.93	0.93	0.67	0.75	-18.478%	1,694	5,158	-93.333%
2025-02-21	1.26	1.26	0.82	0.92	-19.298%	230	5,163	-94.565%
2025-02-20	1.26	1.26	1.07	1.14	-19.149%	230	5,166	-95.614%
2025-02-19	1.65	1.65	1.41	1.41	-16.568%	175	5,186	-96.454%
2025-02-18	1.49	1.82	1.49	1.69	+21.583%	796	5,183	-97.041%
2025-02-14	1.00	1.45	1.00	1.39	+41.837%	722	5,166	-96.403%
2025-02-13	0.99	1.02	0.89	0.98	+15.294%	45	5,166	-94.898%
2025-02-12	0.91	0.91	0.82	0.85	-7.609%	87	5,154	-94.118%
2025-02-11	0.95	1.00	0.91	0.92	-8.000%	56	5,128	-94.565%
2025-02-10	0.82	1.07	0.82	1.00	+2.041%	116	5,100	-95.000%
2025-02-07	1.00	1.12	0.97	0.98	+1.031%	250	5,028	-94.898%
2025-02-06	1.07	1.23	0.94	0.97	-14.159%	98	4,985	-94.845%
2025-02-05	1.20	1.21	1.13	1.13	-4.237%	84	4,961	-95.575%
2025-02-04	1.30	1.30	1.17	1.18	-7.087%	124	4,923	-95.763%
2025-02-03	1.24	1.35	1.14	1.27	-13.605%	154	4,835	-96.063%
2025-01-31	1.61	1.65	1.39	1.47	-13.018%	342	4,835	-96.599%
2025-01-30	1.73	1.77	1.59	1.69	+11.184%	121	4,797	-97.041%
2025-01-29	1.89	1.89	1.45	1.52	-7.317%	120	4,752	-96.711%
2025-01-28	1.72	1.72	1.42	1.64	-4.651%	246	4,706	-96.951%
2025-01-27	1.74	1.98	1.52	1.72	-37.455%	364	4,662	-97.093%
2025-01-24	2.94	3.20	2.75	2.75	-4.514%	1,182	4,608	-98.182%
2025-01-23	2.63	2.94	2.63	2.88	+9.924%	331	4,364	-98.264%
2025-01-22	3.01	3.01	2.47	2.62	-6.093%	251	4,454	-98.092%
2025-01-21	2.50	2.90	2.26	2.79	+30.374%	634	4,450	-98.208%
2025-01-17	2.00	2.18	1.89	2.14	+4.390%	96	4,287	-97.664%
2025-01-16	1.92	2.08	1.80	2.05	+23.494%	62	4,287	-97.561%
2025-01-15	1.51	1.66	1.51	1.66	+25.758%	34	4,290	-96.988%
2025-01-14	1.40	1.40	1.32	1.32	+6.452%	14	4,291	-96.212%
2025-01-13	1.09	1.24	0.90	1.24	+0.813%	31	4,300	-95.968%
2025-01-10	1.00	1.25	1.00	1.23	-15.172%	130	4,289	-95.935%
2025-01-08	1.23	1.50	1.23	1.45	-8.805%	72	4,280	-96.552%
2025-01-07	1.79	1.85	1.58	1.59	-10.169%	39	4,280	-96.855%
2025-01-06	1.60	1.82	1.60	1.77	+14.194%	250	4,281	-97.175%
2025-01-03	1.41	1.56	1.40	1.55	+8.392%	144	4,322	-96.774%
2025-01-02	1.87	1.87	1.34	1.43	-23.529%	67	4,311	-96.503%
2024-12-31	2.02	2.02	1.87	1.87	-8.780%	36	4,298	-97.326%
2024-12-30	2.01	2.11	2.00	2.05	-8.889%	23	4,298	-97.561%
2024-12-27	2.42	2.42	2.20	2.25	-9.274%	526	4,297	-97.778%
2024-12-26	2.24	2.54	2.20	2.48	+15.888%	180	4,288	-97.984%
2024-12-24	2.05	2.14	2.05	2.14	+2.392%	70	4,290	-97.664%
2024-12-23	2.17	2.21	1.93	2.09	+3.980%	138	4,290	-97.608%
2024-12-20	1.86	2.15	1.81	2.01	-1.951%	52	4,317	-97.512%
2024-12-19	2.40	2.40	2.02	2.05	-7.240%	726	4,327	-97.561%
2024-12-18	2.95	2.95	2.06	2.21	-21.631%	312	4,293	-97.738%
2024-12-17	2.93	2.99	2.55	2.82	+2.545%	138	4,161	-98.227%
2024-12-16	2.53	2.80	2.37	2.75	+17.521%	288	4,037	-98.182%
2024-12-13	2.28	2.40	2.22	2.34	+4.464%	690	3,890	-97.863%
2024-12-12	2.29	2.48	2.24	2.24	-1.754%	119	3,904	-97.768%
2024-12-11	2.20	2.28	2.20	2.28	+13.433%	5	3,930	-97.807%
2024-12-10	2.25	2.27	2.00	2.01	-5.634%	35	3,913	-97.512%
2024-12-09	2.16	2.28	2.04	2.13	-9.362%	22	3,915	-97.653%
2024-12-06	1.85	2.35	1.85	2.35	+6.818%	416	3,917	-97.872%
2024-12-05	2.30	2.30	2.19	2.20	-3.509%	264	3,898	-97.727%
2024-12-04	2.31	2.45	2.21	2.28	+1.786%	140	3,809	-97.807%
2024-12-03	2.32	2.38	2.17	2.24	-2.183%	242	3,794	-97.768%
2024-12-02	2.40	2.50	2.20	2.29	-6.531%	270	3,760	-97.817%
2024-11-29	2.49	2.57	2.45	2.45	+5.603%	266	3,608	-97.959%
2024-11-27	2.17	2.32	2.17	2.32	+16.000%	10	3,553	-97.845%
2024-11-26	2.10	2.25	2.00	2.00	-10.714%	71	3,553	-97.500%
2024-11-25	2.68	2.68	2.20	2.24	+6.667%	149	3,548	-97.768%
2024-11-22	1.93	2.30	1.93	2.10	-0.943%	482	3,522	-97.619%
2024-11-21	1.83	2.17	1.81	2.12	+16.484%	62	3,643	-97.642%
2024-11-20	1.78	1.86	1.65	1.82	-0.546%	54	3,643	-97.253%
2024-11-19	1.55	1.83	1.55	1.83	+30.714%	58	3,617	-97.268%
2024-11-18	1.40	1.58	1.40	1.40	+13.821%	48	3,596	-96.429%
2024-11-15	1.10	1.36	1.09	1.23	-1.600%	346	3,553	-95.935%
2024-11-14	1.25	1.25	1.16	1.25	0.000%	91	3,667	-96.000%
2024-11-13	1.55	1.55	1.21	1.25	-6.015%	1,617	3,639	-96.000%
2024-11-12	1.23	1.47	1.23	1.33	-2.206%	59	4,544	-96.241%
2024-11-11	1.26	1.50	1.23	1.36	+52.809%	371	4,541	-96.324%
2024-11-08	0.62	0.91	0.62	0.89	+43.548%	3,760	4,301	-94.382%
2024-11-07	0.56	0.62	0.56	0.62	+29.167%	39	2,818	-91.935%
2024-11-06	0.56	0.61	0.48	0.48	0.000%	308	2,791	-89.583%
2024-11-04	0.44	0.48	0.44	0.48	-12.727%	61	2,658	-89.583%
2024-10-31	0.55	0.55	0.55	0.55	-6.780%	12	2,658	-90.909%
2024-10-30	0.55	0.59	0.55	0.59	+40.476%	2	2,654	-91.525%
2024-10-29	0.44	0.47	0.37	0.42	-32.258%	12	2,653	-88.095%
2024-10-28	0.60	0.62	0.60	0.62	+5.085%	7	2,655	-91.935%
2024-10-25	0.38	0.64	0.38	0.59	+7.273%	244	2,648	-91.525%
2024-10-24	0.52	0.73	0.51	0.55	+30.952%	5,021	2,528	-90.909%
2024-10-22	0.42	0.42	0.42	0.42	+31.250%	1	19	-88.095%
2024-10-17	0.32	0.32	0.32	0.32	-11.111%	2	18	-84.375%
2024-10-16	0.36	0.36	0.36	0.36	-12.195%	4	18	-86.111%
2024-10-15	0.41	0.41	0.41	0.41	0.000%	14	14	-87.805%

.dark-mode .gtjNzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gtjNzB{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250620C19SOFI Jun 20 2025 19.00 Call (SOFI250620C00019000)option OPRA

SOFI20250620C19
SOFI Jun 20 2025 19.00 Call (SOFI250620C00019000)
option OPRA