Dark

SOFI20250620P11
SOFI Jun 20 2025 11.00 Put (SOFI250620P00011000)
option OPRA

EOD

May 8, 2025

0.2500-16.667%(-0.0500)1,514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.25	0.28	0.23	0.25	-16.667%	1,514	9,452	0.000%
2025-05-07	0.36	0.39	0.27	0.30	-16.667%	302	10,166	-16.667%
2025-05-06	0.40	0.41	0.33	0.36	+5.882%	4,583	10,093	-30.556%
2025-05-05	0.44	0.44	0.29	0.34	-10.526%	901	7,688	-26.471%
2025-05-02	0.42	0.42	0.35	0.38	-15.556%	1,854	7,930	-34.211%
2025-05-01	0.45	0.48	0.40	0.45	-11.765%	268	8,395	-44.444%
2025-04-30	0.41	0.69	0.41	0.51	+34.211%	1,904	8,300	-50.980%
2025-04-29	0.37	0.47	0.26	0.38	-30.909%	1,748	7,686	-34.211%
2025-04-28	0.56	0.69	0.48	0.55	-8.333%	2,395	8,424	-54.545%
2025-04-25	0.70	0.72	0.57	0.60	-22.078%	5,508	6,988	-58.333%
2025-04-24	0.96	0.96	0.77	0.77	-23.762%	228	5,386	-67.532%
2025-04-23	0.94	1.01	0.76	1.01	-17.886%	835	5,379	-75.248%
2025-04-22	1.49	1.49	1.14	1.23	-19.079%	1,285	5,114	-79.675%
2025-04-21	1.44	1.62	1.35	1.52	+10.949%	1,675	5,224	-83.553%
2025-04-17	1.59	1.59	1.35	1.37	-8.667%	37	6,418	-81.752%
2025-04-16	1.40	1.64	1.39	1.50	+8.696%	816	6,418	-83.333%
2025-04-15	1.43	1.47	1.32	1.38	-4.828%	2,515	6,077	-81.884%
2025-04-14	1.39	1.60	1.37	1.45	-12.121%	265	4,161	-82.759%
2025-04-11	1.77	2.00	1.65	1.65	-13.158%	544	3,932	-84.848%
2025-04-10	1.86	1.97	1.49	1.90	+53.226%	436	3,904	-86.842%
2025-04-09	2.25	2.50	1.18	1.24	-48.333%	616	3,874	-79.839%
2025-04-08	1.80	2.40	1.79	2.40	+11.111%	102	3,758	-89.583%
2025-04-07	2.77	2.92	1.90	2.16	-8.085%	259	3,756	-88.426%
2025-04-04	2.00	2.83	1.93	2.35	+39.881%	1,188	3,830	-89.362%
2025-04-03	1.27	1.69	1.20	1.68	+88.764%	310	3,712	-85.119%
2025-04-02	1.02	1.02	0.82	0.89	-18.349%	96	3,576	-71.910%
2025-04-01	1.18	1.22	0.96	1.09	-5.217%	182	3,556	-77.064%
2025-03-31	1.22	1.45	1.11	1.15	+4.545%	370	3,537	-78.261%
2025-03-28	0.91	1.12	0.91	1.10	+22.222%	1,164	3,461	-77.273%
2025-03-27	0.84	0.97	0.79	0.90	+32.353%	456	3,400	-72.222%
2025-03-26	0.58	0.71	0.58	0.68	+17.241%	195	3,523	-63.235%
2025-03-25	0.55	0.58	0.52	0.58	+7.407%	420	3,478	-56.897%
2025-03-24	0.61	0.61	0.54	0.54	-31.646%	41	3,481	-53.704%
2025-03-21	0.90	0.91	0.78	0.79	-7.059%	160	3,490	-68.354%
2025-03-20	0.83	0.86	0.79	0.85	+3.659%	71	3,492	-70.588%
2025-03-19	1.10	1.10	0.80	0.82	-26.786%	44	3,449	-69.512%
2025-03-18	1.15	1.18	1.10	1.12	+12.000%	56	3,458	-77.679%
2025-03-17	1.05	1.11	0.97	1.00	-9.091%	487	3,434	-75.000%
2025-03-14	1.15	1.25	1.10	1.10	-19.708%	858	3,329	-77.273%
2025-03-13	1.30	1.45	1.21	1.37	+15.126%	116	3,400	-81.752%
2025-03-12	1.27	1.42	1.17	1.19	-24.204%	284	3,400	-78.992%
2025-03-11	1.56	1.76	1.50	1.57	-1.875%	195	3,289	-84.076%
2025-03-10	1.25	1.70	1.20	1.60	+56.863%	478	3,254	-84.375%
2025-03-07	1.13	1.30	1.02	1.02	-7.273%	956	3,124	-75.490%
2025-03-06	0.95	1.12	0.92	1.10	+17.021%	1,258	3,146	-77.273%
2025-03-05	0.95	0.95	0.86	0.94	+1.075%	13	2,002	-73.404%
2025-03-04	0.97	1.21	0.84	0.93	+14.815%	442	2,002	-73.118%
2025-03-03	0.60	0.81	0.56	0.81	+26.563%	43	1,897	-69.136%
2025-02-28	0.63	0.64	0.62	0.64	-3.030%	52	1,925	-60.938%
2025-02-27	0.57	0.66	0.57	0.66	+13.793%	12	1,908	-62.121%
2025-02-26	0.63	0.63	0.58	0.58	-17.143%	6	1,909	-56.897%
2025-02-25	0.58	0.81	0.58	0.70	+27.273%	478	1,908	-64.286%
2025-02-24	0.69	0.69	0.54	0.55	-3.509%	45	1,724	-54.545%
2025-02-21	0.44	0.57	0.44	0.57	+29.545%	136	1,708	-56.140%
2025-02-20	0.45	0.48	0.44	0.44	+37.500%	23	1,686	-43.182%
2025-02-18	0.31	0.33	0.31	0.32	-13.514%	10	1,681	-21.875%
2025-02-14	0.35	0.38	0.35	0.37	-19.565%	54	1,676	-32.432%
2025-02-13	0.43	0.47	0.43	0.46	-9.804%	126	1,669	-45.652%
2025-02-12	0.55	0.55	0.51	0.51	+4.082%	5	1,669	-50.980%
2025-02-11	0.47	0.52	0.47	0.49	+11.364%	16	1,669	-48.980%
2025-02-10	0.47	0.47	0.43	0.44	-13.725%	50	1,675	-43.182%
2025-02-07	0.39	0.52	0.39	0.51	-7.273%	76	1,682	-50.980%
2025-02-06	0.52	0.55	0.52	0.55	+25.000%	45	1,687	-54.545%
2025-02-05	0.46	0.46	0.44	0.44	-12.000%	13	1,665	-43.182%
2025-02-04	0.49	0.51	0.49	0.50	+8.696%	16	1,676	-50.000%
2025-02-03	0.64	0.64	0.46	0.46	-8.000%	19	1,676	-45.652%
2025-01-31	0.40	0.50	0.40	0.50	+21.951%	70	1,677	-50.000%
2025-01-30	0.41	0.41	0.40	0.41	-4.651%	6	1,667	-39.024%
2025-01-29	0.47	0.47	0.43	0.43	-6.522%	43	1,667	-41.860%
2025-01-28	0.56	0.56	0.46	0.46	-11.538%	73	1,662	-45.652%
2025-01-27	0.56	0.57	0.46	0.52	+30.000%	161	1,649	-51.923%
2025-01-24	0.41	0.41	0.40	0.40	-6.977%	144	1,645	-37.500%
2025-01-23	0.49	0.49	0.43	0.43	-6.522%	28	1,640	-41.860%
2025-01-22	0.47	0.47	0.46	0.46	+4.545%	5	1,645	-45.652%
2025-01-21	0.65	0.65	0.41	0.44	-21.429%	184	1,646	-43.182%
2025-01-17	0.59	0.59	0.55	0.56	-6.667%	22	1,509	-55.357%
2025-01-16	0.65	0.66	0.60	0.60	-14.286%	23	1,509	-58.333%
2025-01-15	0.70	0.81	0.69	0.70	-24.731%	127	1,502	-64.286%
2025-01-14	0.93	0.93	0.93	0.93	-2.105%	1	1,436	-73.118%
2025-01-13	0.99	1.01	0.94	0.95	-1.042%	57	1,435	-73.684%
2025-01-10	0.90	1.02	0.90	0.96	+6.667%	50	1,383	-73.958%
2025-01-08	0.89	0.97	0.89	0.90	+7.143%	226	1,209	-72.222%
2025-01-07	0.89	0.91	0.84	0.84	+2.439%	26	1,209	-70.238%
2025-01-06	0.80	0.82	0.79	0.82	-9.890%	34	1,198	-69.512%
2025-01-03	1.05	1.05	0.91	0.91	-14.151%	90	1,196	-72.527%
2025-01-02	0.96	1.16	0.96	1.06	+30.864%	198	1,173	-76.415%
2024-12-31	0.82	0.82	0.81	0.81	-4.706%	9	1,112	-69.136%
2024-12-30	0.85	0.85	0.85	0.85	+2.410%	1	1,112	-70.588%
2024-12-27	0.76	0.84	0.76	0.83	+18.571%	44	1,111	-69.880%
2024-12-26	0.70	0.70	0.70	0.70	-10.256%	20	1,118	-64.286%
2024-12-24	0.78	0.78	0.78	0.78	-4.878%	25	1,108	-67.949%
2024-12-23	0.85	0.85	0.82	0.82	-12.766%	4	1,108	-69.512%
2024-12-20	1.17	1.17	0.94	0.94	-11.321%	7	1,108	-73.404%
2024-12-19	1.00	1.06	1.00	1.06	+1.923%	340	1,108	-76.415%
2024-12-18	0.93	1.05	0.93	1.04	+28.395%	27	888	-75.962%
2024-12-17	0.81	0.82	0.77	0.81	+15.714%	26	873	-69.136%
2024-12-16	0.70	0.71	0.68	0.70	-5.405%	22	873	-64.286%
2024-12-13	0.77	0.77	0.74	0.74	-3.896%	16	895	-66.216%
2024-12-12	0.77	0.77	0.77	0.77	-13.483%	19	895	-67.532%
2024-12-10	0.89	0.89	0.89	0.89	+5.952%	6	891	-71.910%
2024-12-09	0.91	0.91	0.83	0.84	+3.704%	22	886	-70.238%
2024-12-06	0.81	0.81	0.81	0.81	+2.532%	2	885	-69.136%
2024-12-05	0.78	0.79	0.78	0.79	+5.333%	143	885	-68.354%
2024-12-04	0.75	0.75	0.75	0.75	-2.597%	7	884	-66.667%
2024-12-03	0.82	0.82	0.77	0.77	-7.229%	21	877	-67.532%
2024-12-02	0.82	0.83	0.74	0.83	+9.211%	9	865	-69.880%
2024-11-29	0.80	0.80	0.74	0.76	-5.000%	20	868	-67.105%
2024-11-27	0.88	0.88	0.80	0.80	-11.111%	7	870	-68.750%
2024-11-26	0.87	0.90	0.87	0.90	+1.124%	12	870	-72.222%
2024-11-25	0.87	0.89	0.85	0.89	-1.111%	21	870	-71.910%
2024-11-22	0.92	0.94	0.78	0.90	-4.255%	48	869	-72.222%
2024-11-21	1.16	1.16	0.86	0.94	-12.150%	34	885	-73.404%
2024-11-20	1.07	1.10	1.07	1.07	-0.926%	9	885	-76.636%
2024-11-19	1.21	1.21	1.08	1.08	-6.087%	16	884	-76.852%
2024-11-18	1.10	1.15	1.08	1.15	-5.738%	9	873	-78.261%
2024-11-15	1.18	1.24	1.18	1.22	+6.087%	22	865	-79.508%
2024-11-14	1.15	1.15	1.15	1.15	-6.504%	3	857	-78.261%
2024-11-13	1.10	1.23	1.10	1.23	+7.895%	6	856	-79.675%
2024-11-12	1.15	1.16	1.14	1.14	+6.542%	36	852	-78.070%
2024-11-11	0.99	1.09	0.99	1.07	-10.833%	117	848	-76.636%
2024-11-08	1.30	1.31	1.20	1.20	-16.084%	98	818	-79.167%
2024-11-07	1.43	1.43	1.40	1.43	-2.721%	28	799	-82.517%
2024-11-06	1.41	1.47	1.40	1.47	-14.535%	55	786	-82.993%
2024-11-05	1.76	1.76	1.65	1.72	-7.027%	54	742	-85.465%
2024-11-04	1.89	1.89	1.85	1.85	+1.093%	3	698	-86.486%
2024-11-01	1.90	1.90	1.83	1.83	+1.667%	6	696	-86.339%
2024-10-31	1.92	1.93	1.78	1.80	+4.651%	130	695	-86.111%
2024-10-30	1.91	1.91	1.72	1.72	-18.095%	117	655	-85.465%
2024-10-29	2.23	2.29	2.07	2.10	+11.702%	30	653	-88.095%
2024-10-28	1.86	1.88	1.86	1.88	-3.093%	24	627	-86.702%
2024-10-25	1.83	1.94	1.83	1.94	-1.523%	32	608	-87.113%
2024-10-24	1.88	1.99	1.88	1.97	-7.075%	12	592	-87.310%
2024-10-23	2.01	2.12	2.01	2.12	+4.433%	45	584	-88.208%
2024-10-22	2.04	2.04	2.03	2.03	+2.010%	371	539	-87.685%
2024-10-21	1.99	1.99	1.99	1.99	-11.947%	110	179	-87.437%
2024-10-18	2.30	2.30	2.24	2.26	-6.612%	82	179	-88.938%
2024-10-17	2.44	2.44	2.42	2.42	+3.419%	9	151	-89.669%
2024-10-16	2.34	2.34	2.34	2.34	+4.000%	5	147	-89.316%
2024-10-15	2.17	2.30	2.13	2.25	-7.407%	149	152	-88.889%
2024-10-14	2.43	2.43	2.43	2.43	-19.000%	1	4	-89.712%
2024-10-10	3.00	3.00	3.00	3.00	-16.667%	2	3	-91.667%
2024-10-02	3.60	3.60	3.60	3.60	-0.826%	1	1	-93.056%
2024-10-01	3.63	3.63	3.63	3.63	-1.892%	1	1	-93.113%
2024-09-24	3.70	3.70	3.70	3.70	0.000%	1	1	-93.243%

.dark-mode .ZKtSHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKtSHJ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250620P11SOFI Jun 20 2025 11.00 Put (SOFI250620P00011000)option OPRA

SOFI20250620P11
SOFI Jun 20 2025 11.00 Put (SOFI250620P00011000)
option OPRA