Dark

SOFI20250620P14
SOFI Jun 20 2025 14.00 Put (SOFI250620P00014000)
option OPRA

EOD

May 8, 2025

1.37-11.039%(-0.17)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.40	1.45	1.25	1.37	-11.039%	323	6,949	0.000%
2025-05-07	1.56	1.67	1.44	1.54	-9.412%	148	6,942	-11.039%
2025-05-06	1.74	1.92	1.70	1.70	+4.938%	58	6,822	-19.412%
2025-05-05	1.82	1.84	1.56	1.62	-8.989%	584	6,771	-15.432%
2025-05-02	1.85	1.85	1.70	1.78	-7.772%	6,034	6,937	-23.034%
2025-05-01	1.83	1.93	1.79	1.93	-4.926%	99	8,645	-29.016%
2025-04-30	1.93	2.36	1.90	2.03	+30.128%	418	8,611	-32.512%
2025-04-29	1.28	1.57	1.07	1.56	-17.895%	4,482	8,568	-12.179%
2025-04-28	1.87	2.13	1.70	1.90	-4.040%	308	6,214	-27.895%
2025-04-25	2.31	2.31	1.92	1.98	-14.655%	1,534	6,225	-30.808%
2025-04-24	2.60	2.60	2.32	2.32	-18.310%	83	6,517	-40.948%
2025-04-23	2.64	2.84	2.36	2.84	-9.841%	566	6,479	-51.761%
2025-04-22	3.20	3.30	3.02	3.15	-12.983%	412	5,860	-56.508%
2025-04-21	3.42	3.78	3.34	3.62	+6.158%	60	5,704	-62.155%
2025-04-17	3.50	3.65	3.36	3.41	-8.824%	91	5,596	-59.824%
2025-04-16	3.58	3.82	3.46	3.74	+9.357%	39	5,596	-63.369%
2025-04-15	3.34	3.50	3.34	3.42	-5.000%	19	5,563	-59.942%
2025-04-14	3.30	3.74	3.30	3.60	-4.000%	30	5,546	-61.944%
2025-04-11	3.88	4.15	3.74	3.75	-5.063%	230	5,536	-63.467%
2025-04-10	3.73	3.95	3.64	3.95	+27.832%	31	5,511	-65.316%
2025-04-09	4.75	4.75	2.98	3.09	-37.576%	265	5,481	-55.663%
2025-04-08	3.93	4.95	3.93	4.95	+14.319%	26	5,538	-72.323%
2025-04-07	7.35	7.55	3.92	4.33	-7.872%	419	5,535	-68.360%
2025-04-04	4.07	5.32	4.07	4.70	+24.339%	1,052	5,435	-70.851%
2025-04-03	3.11	3.82	3.11	3.78	+51.200%	102	5,484	-63.757%
2025-04-02	2.61	2.61	2.43	2.50	-10.072%	62	5,454	-45.200%
2025-04-01	3.15	3.15	2.60	2.78	-4.795%	418	5,433	-50.719%
2025-03-31	3.00	3.39	2.90	2.92	+0.344%	99	5,315	-53.082%
2025-03-28	2.65	2.95	2.65	2.91	+15.936%	120	5,238	-52.921%
2025-03-27	2.65	2.65	2.30	2.51	+21.256%	67	5,205	-45.418%
2025-03-26	1.83	2.13	1.83	2.07	+15.000%	107	5,213	-33.816%
2025-03-25	1.65	1.80	1.65	1.80	+4.651%	14	5,132	-23.889%
2025-03-24	2.13	2.13	1.72	1.72	-22.523%	359	5,139	-20.349%
2025-03-21	2.40	2.40	2.22	2.22	-7.884%	20	4,972	-38.288%
2025-03-20	2.31	2.42	2.28	2.41	+3.879%	33	4,976	-43.154%
2025-03-19	2.88	2.88	2.23	2.32	-18.596%	32	4,979	-40.948%
2025-03-18	2.87	2.92	2.82	2.85	+9.615%	238	4,983	-51.930%
2025-03-17	2.72	2.84	2.56	2.60	-6.810%	252	4,935	-47.308%
2025-03-14	3.00	3.02	2.79	2.79	-12.813%	2,102	5,027	-50.896%
2025-03-13	3.02	3.22	2.95	3.20	+6.667%	71	4,881	-57.188%
2025-03-12	2.90	3.25	2.87	3.00	-10.979%	63	4,881	-54.333%
2025-03-11	3.56	3.74	3.37	3.37	-6.389%	144	4,843	-59.347%
2025-03-10	3.10	3.66	2.97	3.60	+38.462%	211	4,738	-61.944%
2025-03-07	2.63	3.10	2.59	2.60	-3.704%	366	4,675	-47.308%
2025-03-06	2.49	2.72	2.29	2.70	+25.581%	1,232	4,528	-49.259%
2025-03-05	2.28	2.41	2.15	2.15	-6.114%	133	3,502	-36.279%
2025-03-04	2.42	2.91	2.22	2.29	+7.009%	810	3,398	-40.175%
2025-03-03	1.70	2.18	1.57	2.14	+22.989%	345	3,317	-35.981%
2025-02-28	1.99	2.00	1.70	1.74	-7.447%	240	3,168	-21.264%
2025-02-27	1.69	1.89	1.63	1.88	+9.302%	322	3,077	-27.128%
2025-02-26	1.73	1.80	1.59	1.72	-8.995%	250	2,918	-20.349%
2025-02-25	1.74	2.21	1.74	1.89	+15.951%	526	2,768	-27.513%
2025-02-24	1.73	1.96	1.59	1.63	-1.807%	425	2,580	-15.951%
2025-02-21	1.32	1.67	1.25	1.66	+27.692%	366	2,355	-17.470%
2025-02-20	1.15	1.47	1.15	1.30	+15.044%	305	2,257	+5.385%
2025-02-19	1.05	1.13	1.05	1.13	+13.000%	104	2,124	+21.239%
2025-02-18	1.04	1.04	0.95	1.00	-12.281%	137	2,144	+37.000%
2025-02-14	1.34	1.34	1.06	1.14	-16.176%	770	2,111	+20.175%
2025-02-13	1.39	1.46	1.36	1.36	-11.111%	375	2,111	+0.735%
2025-02-12	1.62	1.62	1.53	1.53	0.000%	130	2,016	-10.458%
2025-02-11	1.44	1.53	1.41	1.53	+13.333%	198	1,978	-10.458%
2025-02-10	1.48	1.48	1.34	1.35	-10.000%	68	1,806	+1.481%
2025-02-07	1.59	1.59	1.40	1.50	-4.459%	176	1,837	-8.667%
2025-02-06	1.49	1.60	1.49	1.57	+16.296%	72	1,802	-12.739%
2025-02-05	1.41	1.41	1.35	1.35	-5.594%	5	1,777	+1.481%
2025-02-04	1.44	1.46	1.38	1.43	0.000%	58	1,773	-4.196%
2025-02-03	1.69	1.69	1.38	1.43	+3.623%	76	1,796	-4.196%
2025-01-31	1.13	1.46	1.10	1.38	+15.000%	136	1,760	-0.725%
2025-01-30	1.02	1.23	1.02	1.20	-7.692%	75	1,705	+14.167%
2025-01-29	1.32	1.36	1.21	1.30	+0.775%	132	1,717	+5.385%
2025-01-28	1.36	1.58	1.29	1.29	-11.644%	128	1,714	+6.202%
2025-01-27	1.39	1.57	1.15	1.46	+31.532%	383	1,621	-6.164%
2025-01-24	1.08	1.14	1.04	1.11	-0.893%	706	1,594	+23.423%
2025-01-23	1.23	1.23	1.12	1.12	-7.438%	35	1,320	+22.321%
2025-01-22	1.55	1.55	1.12	1.21	+5.217%	77	1,298	+13.223%
2025-01-21	1.35	1.35	1.10	1.15	-22.297%	253	1,254	+19.130%
2025-01-17	1.47	1.52	1.43	1.48	-3.896%	582	1,498	-7.432%
2025-01-16	1.60	1.65	1.52	1.54	-12.000%	220	1,498	-11.039%
2025-01-15	1.78	1.86	1.74	1.75	-16.667%	42	1,527	-21.714%
2025-01-14	2.18	2.18	2.03	2.10	-7.080%	18	1,534	-34.762%
2025-01-13	2.37	2.41	2.26	2.26	-1.739%	201	1,525	-39.381%
2025-01-10	2.26	2.46	2.26	2.30	+16.751%	370	1,496	-40.435%
2025-01-08	2.22	2.27	1.97	1.97	-7.512%	136	1,344	-30.457%
2025-01-07	2.01	2.14	2.01	2.13	+8.673%	166	1,344	-35.681%
2025-01-06	2.05	2.05	1.93	1.96	-10.092%	66	1,293	-30.102%
2025-01-03	2.48	2.48	2.18	2.18	-14.173%	238	1,271	-37.156%
2025-01-02	2.31	2.61	2.19	2.54	+32.292%	180	1,171	-46.063%
2024-12-31	1.89	1.92	1.89	1.92	-1.538%	13	1,152	-28.646%
2024-12-30	1.94	1.95	1.94	1.95	+2.094%	2	1,152	-29.744%
2024-12-27	1.94	1.97	1.85	1.91	+13.018%	108	1,153	-28.272%
2024-12-26	1.85	1.85	1.68	1.69	-7.650%	128	1,152	-18.935%
2024-12-24	1.83	1.83	1.83	1.83	-6.154%	1	1,186	-25.137%
2024-12-23	2.13	2.15	1.95	1.95	-7.583%	5	1,186	-29.744%
2024-12-20	2.38	2.39	2.11	2.11	-8.261%	60	1,183	-35.071%
2024-12-19	2.35	2.35	2.29	2.30	-4.564%	12	1,150	-40.435%
2024-12-18	1.71	2.41	1.70	2.41	+32.418%	51	1,148	-43.154%
2024-12-17	1.89	1.89	1.82	1.82	+10.976%	6	1,105	-24.725%
2024-12-16	1.66	1.72	1.64	1.64	-7.345%	18	1,099	-16.463%
2024-12-13	1.88	1.88	1.75	1.77	-1.667%	36	1,099	-22.599%
2024-12-12	1.49	1.81	1.49	1.80	-3.743%	46	1,106	-23.889%
2024-12-11	1.87	1.87	1.87	1.87	-10.952%	1	1,094	-26.738%
2024-12-10	1.95	2.12	1.95	2.10	+2.439%	22	1,088	-34.762%
2024-12-09	2.10	2.10	1.85	2.05	+6.771%	9	1,081	-33.171%
2024-12-06	1.98	2.30	1.92	1.92	-3.030%	36	1,078	-28.646%
2024-12-05	1.85	1.98	1.82	1.98	+10.615%	53	1,080	-30.808%
2024-12-04	1.85	1.85	1.79	1.79	-4.278%	21	1,050	-23.464%
2024-12-03	1.91	1.93	1.87	1.87	-1.579%	313	1,054	-26.738%
2024-12-02	1.77	1.94	1.76	1.90	+6.742%	120	810	-27.895%
2024-11-29	1.79	1.81	1.74	1.78	-2.732%	242	701	-23.034%
2024-11-27	2.00	2.00	1.83	1.83	-14.085%	14	717	-25.137%
2024-11-26	2.01	2.13	2.01	2.13	+5.446%	12	717	-35.681%
2024-11-25	1.97	2.02	1.97	2.02	-1.942%	53	706	-32.178%
2024-11-22	2.19	2.19	2.06	2.06	-2.370%	18	661	-33.495%
2024-11-21	2.29	2.35	2.10	2.11	-8.658%	53	653	-35.071%
2024-11-20	2.28	2.40	2.20	2.31	-4.545%	51	621	-40.693%
2024-11-19	2.43	2.44	2.42	2.42	-5.469%	25	580	-43.388%
2024-11-18	2.38	2.56	2.38	2.56	-5.185%	109	556	-46.484%
2024-11-15	2.65	2.70	2.65	2.70	+1.887%	10	507	-49.259%
2024-11-14	2.65	2.78	2.60	2.65	+4.331%	333	504	-48.302%
2024-11-13	2.54	2.54	2.54	2.54	-1.931%	4	174	-46.063%
2024-11-12	2.46	2.59	2.46	2.59	+11.638%	16	174	-47.104%
2024-11-11	2.35	2.60	2.32	2.32	-21.356%	177	160	-40.948%
2024-11-08	3.11	3.11	2.95	2.95	-18.056%	66	53	-53.559%
2024-11-05	3.75	3.75	3.55	3.60	-12.195%	182	23	-61.944%
2024-10-29	4.35	4.35	4.10	4.10	+2.500%	24	23	-66.585%
2024-10-25	4.00	4.00	4.00	4.00	-5.882%	4	4	-65.750%
2024-10-21	4.25	4.25	4.25	4.25	0.000%	2	2	-67.765%

.dark-mode .Np2yYV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Np2yYV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250620P14SOFI Jun 20 2025 14.00 Put (SOFI250620P00014000)option OPRA

SOFI20250620P14
SOFI Jun 20 2025 14.00 Put (SOFI250620P00014000)
option OPRA