Dark

SOFI20250620C4
SOFI Jun 20 2025 4.00 Call (SOFI250620C00004000)
option OPRA

EOD

May 2, 2025

8.70-0.571%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	8.71	8.71	8.70	8.70	-0.571%	20	1,057	0.000%
2025-05-01	8.75	8.75	8.75	8.75	-8.854%	2	1,065	-0.571%
2025-04-29	10.20	10.60	9.60	9.60	+14.970%	7	1,067	-9.375%
2025-04-24	8.35	8.35	8.35	8.35	+15.172%	10	1,068	+4.192%
2025-04-22	7.25	7.25	7.25	7.25	+6.932%	5	1,078	+20.000%
2025-04-14	6.78	6.78	6.78	6.78	+17.913%	1	1,083	+28.319%
2025-04-09	5.65	5.85	5.65	5.75	-9.449%	1,010	1,113	+51.304%
2025-04-08	6.35	6.35	6.35	6.35	+7.810%	2	351	+37.008%
2025-04-07	4.70	6.10	4.70	5.89	+7.678%	21	349	+47.708%
2025-04-04	5.47	5.47	5.47	5.47	-18.963%	2	355	+59.049%
2025-04-03	6.90	6.90	6.75	6.75	-19.643%	5	356	+28.889%
2025-04-02	8.37	8.40	8.37	8.40	+4.348%	4	356	+3.571%
2025-04-01	8.05	8.05	8.05	8.05	+4.140%	1	356	+8.075%
2025-03-31	7.53	7.73	7.53	7.73	-10.636%	2	356	+12.549%
2025-03-27	8.23	8.65	8.23	8.65	-1.705%	4	356	+0.578%
2025-03-21	8.80	8.80	8.80	8.80	0.000%	4	362	-1.136%
2025-03-20	8.80	8.80	8.80	8.80	+1.149%	2	362	-1.136%
2025-03-19	8.70	8.70	8.70	8.70	+13.725%	1	362	0.000%
2025-03-13	7.65	7.65	7.65	7.65	-1.290%	1	362	+13.725%
2025-03-12	7.75	7.75	7.75	7.75	+5.014%	1	362	+12.258%
2025-03-11	7.38	7.38	7.38	7.38	-23.523%	1	362	+17.886%
2025-03-03	9.95	9.95	9.65	9.65	-16.810%	11	362	-9.845%
2025-02-14	11.50	11.60	11.50	11.60	+4.977%	6	355	-25.000%
2025-02-11	10.85	11.05	10.85	11.05	+0.455%	4	355	-21.267%
2025-02-07	11.30	11.30	11.00	11.00	+0.457%	58	355	-20.909%
2025-02-06	11.10	11.10	10.95	10.95	-2.232%	2	343	-20.548%
2025-02-03	11.20	11.20	11.20	11.20	-4.518%	2	344	-22.321%
2025-01-28	12.10	12.10	11.73	11.73	-5.403%	4	344	-25.831%
2025-01-27	12.00	12.40	11.83	12.40	-12.982%	7	341	-29.839%
2025-01-24	14.25	14.25	14.25	14.25	+0.707%	2	337	-38.947%
2025-01-23	14.15	14.15	14.15	14.15	+1.799%	2	337	-38.516%
2025-01-21	13.60	13.90	13.60	13.90	+9.449%	3	338	-37.410%
2025-01-17	12.70	12.70	12.70	12.70	+3.252%	4	338	-31.496%
2025-01-16	12.30	12.30	12.30	12.30	+9.821%	2	338	-29.268%
2025-01-15	11.20	11.20	11.20	11.20	+4.673%	1	340	-22.321%
2025-01-14	10.70	10.70	10.70	10.70	+9.184%	1	340	-18.692%
2025-01-13	9.80	9.80	9.80	9.80	-8.240%	1	340	-11.224%
2025-01-08	10.68	10.68	10.68	10.68	-6.806%	1	341	-18.539%
2025-01-06	11.46	11.46	11.46	11.46	-7.206%	2	341	-24.084%
2024-12-27	12.35	12.35	12.35	12.35	-1.984%	2	341	-29.555%
2024-12-26	12.50	12.60	12.50	12.60	+9.091%	4	341	-30.952%
2024-12-20	10.50	11.55	10.50	11.55	+0.435%	4	344	-24.675%
2024-12-19	11.50	11.50	11.50	11.50	-8.367%	2	344	-24.348%
2024-12-17	12.55	12.55	12.55	12.55	-2.713%	2	342	-30.677%
2024-12-16	12.45	12.90	12.45	12.90	+4.453%	3	342	-32.558%
2024-12-13	12.30	12.47	12.30	12.35	+6.282%	68	342	-29.555%
2024-12-10	11.62	11.62	11.62	11.62	-3.967%	5	372	-25.129%
2024-12-02	12.10	12.10	12.10	12.10	-4.724%	1	374	-28.099%
2024-11-29	12.70	12.70	12.70	12.70	+4.959%	4	374	-31.496%
2024-11-27	12.10	12.10	12.10	12.10	+3.419%	14	374	-28.099%
2024-11-22	11.77	11.77	11.70	11.70	+2.812%	70	374	-25.641%
2024-11-21	11.40	11.40	11.38	11.38	+6.554%	7	401	-23.550%
2024-11-20	10.68	10.68	10.68	10.68	+3.188%	10	402	-18.539%
2024-11-19	10.35	10.35	10.35	10.35	+2.172%	2	402	-15.942%
2024-11-18	10.13	10.13	10.13	10.13	+6.969%	1	402	-14.116%
2024-11-15	9.47	9.47	9.47	9.47	-6.883%	4	403	-8.131%
2024-11-13	10.17	10.17	10.17	10.17	-1.739%	3	403	-14.454%
2024-11-11	10.05	10.35	10.05	10.35	+16.949%	52	406	-15.942%
2024-11-08	8.56	8.85	8.53	8.85	+9.938%	394	435	-1.695%
2024-11-06	8.05	8.05	8.05	8.05	+11.034%	2	534	+8.075%
2024-11-01	7.25	7.25	7.25	7.25	0.000%	200	536	+20.000%
2024-10-31	7.20	7.25	7.20	7.25	-2.291%	2	610	+20.000%
2024-10-30	7.42	7.42	7.42	7.42	+11.579%	1	612	+17.251%
2024-10-29	6.30	6.69	6.11	6.65	-10.135%	78	611	+30.827%
2024-10-28	7.35	7.40	7.35	7.40	-0.671%	2	555	+17.568%
2024-10-25	7.45	7.45	7.45	7.45	+1.361%	2	557	+16.779%
2024-10-24	7.40	7.40	7.34	7.35	+13.077%	135	558	+18.367%
2024-10-23	6.50	6.50	6.50	6.50	-2.549%	3	441	+33.846%
2024-10-22	6.67	6.67	6.67	6.67	+1.061%	2	444	+30.435%
2024-10-21	6.60	6.60	6.60	6.60	+6.109%	1	446	+31.818%
2024-10-16	6.22	6.22	6.22	6.22	-5.758%	1	447	+39.871%
2024-10-15	6.40	6.60	6.40	6.60	+8.374%	5	448	+31.818%
2024-10-14	5.96	6.09	5.96	6.09	+16.000%	21	453	+42.857%
2024-10-11	5.15	5.25	5.15	5.25	+9.375%	12	474	+65.714%
2024-10-09	4.80	4.80	4.80	4.80	+1.911%	3	477	+81.250%
2024-10-08	4.71	4.71	4.71	4.71	+0.213%	5	480	+84.713%
2024-10-07	4.70	4.70	4.70	4.70	+2.174%	1	485	+85.106%
2024-10-04	4.24	4.60	4.24	4.60	+15.288%	30	484	+89.130%
2024-10-03	3.97	3.99	3.97	3.99	-0.250%	5	499	+118.045%
2024-10-02	4.10	4.10	4.00	4.00	-1.235%	6	504	+117.500%
2024-10-01	4.05	4.05	4.05	4.05	-2.410%	30	503	+114.815%
2024-09-30	4.30	4.30	4.15	4.15	-3.488%	158	473	+109.639%
2024-09-27	4.30	4.30	4.30	4.30	+4.878%	4	402	+102.326%
2024-09-26	4.10	4.10	4.10	4.10	+0.244%	12	404	+112.195%
2024-09-25	4.09	4.09	4.09	4.09	+4.071%	1	404	+112.714%
2024-09-24	4.15	4.15	3.93	3.93	-7.963%	19	404	+121.374%
2024-09-23	4.27	4.27	4.27	4.27	+7.018%	6	385	+103.747%
2024-09-20	3.99	3.99	3.99	3.99	-14.925%	2	381	+118.045%
2024-09-19	4.50	4.69	4.05	4.69	-0.213%	8	382	+85.501%
2024-09-18	4.35	4.80	4.35	4.70	+4.911%	16	388	+85.106%
2024-09-17	4.30	4.50	4.30	4.48	+13.418%	22	382	+94.196%
2024-09-13	3.95	3.95	3.95	3.95	+14.493%	8	391	+120.253%
2024-09-11	3.45	3.45	3.45	3.45	+3.604%	1	389	+152.174%
2024-09-10	3.33	3.35	3.22	3.33	-5.666%	20	389	+161.261%
2024-09-09	3.40	3.53	3.40	3.53	+3.824%	13	378	+146.459%
2024-09-06	3.40	3.40	3.40	3.40	-8.108%	40	367	+155.882%
2024-09-05	3.71	3.71	3.70	3.70	-5.612%	2	360	+135.135%
2024-09-04	3.45	3.92	3.45	3.92	+1.818%	40	358	+121.939%
2024-09-03	4.05	4.05	3.85	3.85	-9.412%	11	358	+125.974%
2024-08-30	3.90	4.25	3.90	4.25	+8.974%	6	368	+104.706%
2024-08-29	4.20	4.50	3.90	3.90	+0.775%	51	368	+123.077%
2024-08-28	3.65	3.87	3.65	3.87	-3.250%	22	409	+124.806%
2024-08-26	4.00	4.00	3.75	4.00	+8.108%	3	407	+117.500%
2024-08-23	3.70	3.70	3.70	3.70	-1.333%	8	409	+135.135%
2024-08-20	3.75	3.75	3.75	3.75	-2.089%	1	413	+132.000%
2024-08-19	3.70	3.83	3.70	3.83	+14.328%	27	413	+127.154%
2024-08-16	3.35	3.35	3.35	3.35	+2.761%	2	397	+159.701%
2024-08-15	3.35	3.35	3.26	3.26	+7.237%	11	397	+166.871%
2024-08-14	3.10	3.10	3.00	3.04	+4.467%	41	406	+186.184%
2024-08-13	2.91	2.91	2.91	2.91	-1.356%	1	373	+198.969%
2024-08-12	2.95	2.95	2.95	2.95	-2.318%	1	373	+194.915%
2024-08-09	3.15	3.15	3.02	3.02	-2.265%	18	372	+188.079%
2024-08-08	3.07	3.09	3.07	3.09	-1.905%	12	366	+181.553%
2024-08-07	3.15	3.15	3.15	3.15	+5.000%	1	355	+176.190%
2024-08-06	3.00	3.00	3.00	3.00	-6.250%	7	354	+190.000%
2024-08-05	3.25	3.25	3.20	3.20	-0.929%	21	347	+171.875%
2024-08-02	3.25	3.25	3.13	3.23	-9.014%	8	347	+169.350%
2024-08-01	4.35	4.35	3.55	3.55	-10.127%	3	346	+145.070%
2024-07-31	3.90	4.11	3.80	3.95	+3.947%	107	345	+120.253%
2024-07-30	4.30	4.30	3.55	3.80	-2.564%	13	422	+128.947%
2024-07-29	3.90	3.90	3.90	3.90	+5.405%	5	425	+123.077%
2024-07-25	3.70	3.70	3.70	3.70	-1.333%	1	425	+135.135%
2024-07-24	3.75	3.75	3.75	3.75	-2.597%	5	425	+132.000%
2024-07-22	3.50	3.86	3.50	3.85	+4.054%	11	430	+125.974%
2024-07-18	4.60	4.60	3.70	3.70	-10.843%	31	439	+135.135%
2024-07-17	4.25	4.30	4.15	4.15	-0.718%	13	425	+109.639%
2024-07-16	3.85	4.20	3.80	4.18	+10.000%	145	436	+108.134%
2024-07-15	3.70	3.80	3.70	3.80	+13.433%	19	505	+128.947%
2024-07-12	3.40	3.40	3.35	3.35	+4.688%	32	491	+159.701%
2024-07-11	3.20	3.45	3.20	3.20	+9.966%	133	475	+171.875%
2024-07-10	2.94	2.94	2.91	2.91	+2.465%	3	354	+198.969%
2024-07-09	2.75	2.85	2.75	2.84	-4.054%	23	355	+206.338%
2024-07-08	3.10	3.10	2.96	2.96	+2.069%	5	332	+193.919%
2024-07-05	2.90	2.90	2.90	2.90	-4.290%	4	327	+200.000%
2024-07-03	2.80	3.03	2.80	3.03	+5.208%	6	333	+187.129%
2024-07-02	2.92	2.92	2.88	2.88	-5.574%	6	333	+202.083%
2024-07-01	3.10	3.10	3.05	3.05	-3.481%	3	327	+185.246%
2024-06-28	3.08	3.16	3.08	3.16	+1.935%	4	326	+175.316%
2024-06-27	3.10	3.10	3.10	3.10	+3.333%	1	326	+180.645%
2024-06-26	2.98	3.00	2.98	3.00	-1.316%	3	325	+190.000%
2024-06-25	3.00	3.04	3.00	3.04	+0.662%	3	324	+186.184%
2024-06-24	2.98	3.02	2.98	3.02	+3.780%	4	326	+188.079%
2024-06-21	2.86	2.91	2.86	2.91	-3.000%	4	324	+198.969%
2024-06-20	3.00	3.00	2.95	3.00	0.000%	11	324	+190.000%
2024-06-18	3.05	3.05	3.00	3.00	-1.639%	10	310	+190.000%
2024-06-17	3.10	3.10	2.93	3.05	0.000%	29	310	+185.246%
2024-06-14	3.15	3.15	2.94	3.05	-7.855%	142	297	+185.246%
2024-06-13	3.37	3.37	3.31	3.31	-9.315%	2	311	+162.840%
2024-06-12	3.65	3.65	3.65	3.65	-1.084%	1	309	+138.356%
2024-06-10	3.47	3.69	3.44	3.69	+3.944%	61	309	+135.772%
2024-06-07	3.55	3.55	3.55	3.55	+2.899%	10	252	+145.070%
2024-06-05	3.35	3.45	3.35	3.45	+2.985%	2	247	+152.174%
2024-06-03	3.45	3.45	3.35	3.35	-1.471%	6	246	+159.701%
2024-05-31	3.44	3.45	3.40	3.40	+1.493%	6	242	+155.882%
2024-05-30	3.44	3.50	3.35	3.35	-2.899%	14	240	+159.701%
2024-05-29	3.30	3.45	3.30	3.45	-0.862%	6	239	+152.174%
2024-05-28	3.48	3.48	3.48	3.48	-1.136%	15	239	+150.000%
2024-05-24	3.45	3.52	3.45	3.52	+3.529%	6	222	+147.159%
2024-05-23	3.55	3.55	3.40	3.40	-6.849%	3	221	+155.882%
2024-05-21	3.70	3.70	3.65	3.65	-2.667%	50	221	+138.356%
2024-05-20	3.80	3.80	3.75	3.75	-2.597%	3	191	+132.000%
2024-05-17	3.85	3.85	3.85	3.85	+14.925%	2	188	+125.974%
2024-05-15	3.35	3.35	3.35	3.35	-17.079%	2	187	+159.701%
2024-05-14	4.00	4.08	4.00	4.04	+3.590%	10	189	+115.347%
2024-05-13	3.75	3.90	3.75	3.90	+5.405%	3	187	+123.077%
2024-05-08	3.70	3.70	3.70	3.70	-2.632%	1	185	+135.135%
2024-05-06	3.75	3.80	3.75	3.80	+6.443%	2	184	+128.947%
2024-05-03	3.80	3.80	3.57	3.57	-0.833%	62	185	+143.697%
2024-05-02	3.75	3.75	3.60	3.60	-5.263%	18	184	+141.667%
2024-05-01	3.50	3.80	3.50	3.80	+7.649%	58	169	+128.947%
2024-04-30	3.50	3.53	3.50	3.53	-5.615%	11	143	+146.459%
2024-04-29	4.00	4.00	3.74	3.74	-15.000%	53	136	+132.620%
2024-04-26	4.50	4.50	4.40	4.40	+4.762%	20	87	+97.727%
2024-04-25	3.95	4.20	3.95	4.20	+1.205%	3	79	+107.143%
2024-04-24	4.10	4.30	3.60	4.15	+1.220%	12	77	+109.639%
2024-04-23	4.10	4.10	4.10	4.10	+5.128%	1	79	+112.195%
2024-04-22	3.90	3.90	3.90	3.90	+1.828%	3	80	+123.077%
2024-04-19	3.50	3.83	3.50	3.83	-1.795%	2	83	+127.154%
2024-04-18	3.90	3.90	3.90	3.90	0.000%	4	83	+123.077%
2024-04-17	3.90	3.90	3.90	3.90	+2.632%	10	79	+123.077%
2024-04-16	3.80	3.80	3.80	3.80	-5.000%	3	69	+128.947%
2024-04-15	4.00	4.00	4.00	4.00	-4.306%	4	66	+117.500%
2024-04-12	4.18	4.18	4.18	4.18	-2.791%	2	62	+108.134%
2024-04-11	4.19	4.30	4.19	4.30	-4.444%	11	61	+102.326%
2024-04-09	4.50	4.50	4.50	4.50	+12.500%	2	50	+93.333%
2024-04-03	4.00	4.00	4.00	4.00	+3.896%	1	50	+117.500%
2024-04-02	3.85	3.85	3.85	3.85	-3.750%	2	49	+125.974%
2024-04-01	4.00	4.00	4.00	4.00	-1.235%	5	47	+117.500%
2024-03-28	4.15	4.15	4.05	4.05	+3.846%	20	39	+114.815%
2024-03-27	3.90	3.90	3.90	3.90	-3.704%	1	39	+123.077%
2024-03-26	4.05	4.05	4.05	4.05	-4.930%	2	40	+114.815%
2024-03-25	4.14	4.35	4.10	4.26	+14.209%	20	38	+104.225%
2024-03-19	4.09	4.09	3.73	3.73	-4.113%	11	18	+133.244%
2024-03-18	3.75	3.89	3.75	3.89	+1.039%	7	8	+123.650%
2024-03-15	3.85	3.85	3.85	3.85	0.000%	2	0	+125.974%

.dark-mode .Lhqj6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lhqj6K{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250620C4SOFI Jun 20 2025 4.00 Call (SOFI250620C00004000)option OPRA

SOFI20250620C4
SOFI Jun 20 2025 4.00 Call (SOFI250620C00004000)
option OPRA