Dark

SOFI20250620P15
SOFI Jun 20 2025 15.00 Put (SOFI250620P00015000)
option OPRA

EOD

May 8, 2025

2.03-13.617%(-0.32)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.06	2.17	1.92	2.03	-13.617%	129	8,373	0.000%
2025-05-07	2.48	2.48	2.11	2.35	-6.000%	171	8,374	-13.617%
2025-05-06	2.67	2.75	2.42	2.50	+10.619%	51	8,383	-18.800%
2025-05-05	2.55	2.62	2.26	2.26	-11.024%	155	8,384	-10.177%
2025-05-02	2.64	2.65	2.48	2.54	-5.576%	602	8,444	-20.079%
2025-05-01	2.60	2.69	2.53	2.69	-2.888%	43	8,396	-24.535%
2025-04-30	2.60	3.18	2.59	2.77	+27.650%	225	8,401	-26.715%
2025-04-29	1.82	2.27	1.53	2.17	-13.200%	760	8,442	-6.452%
2025-04-28	2.48	2.66	2.39	2.50	-6.716%	90	8,273	-18.800%
2025-04-25	2.95	2.95	2.57	2.68	-13.548%	266	8,249	-24.254%
2025-04-24	3.34	3.34	3.06	3.10	-13.165%	42	8,240	-34.516%
2025-04-23	3.41	3.58	3.13	3.57	-10.750%	62	8,226	-43.137%
2025-04-22	4.25	4.25	3.85	4.00	-11.504%	94	8,218	-49.250%
2025-04-21	4.15	4.64	4.15	4.52	+5.361%	104	8,216	-55.088%
2025-04-17	4.40	4.47	4.29	4.29	-6.536%	51	8,213	-52.681%
2025-04-16	4.47	4.67	4.33	4.59	+8.000%	146	8,213	-55.773%
2025-04-15	4.40	4.40	4.20	4.25	-2.968%	100	8,228	-52.235%
2025-04-14	4.15	4.60	4.15	4.38	-4.158%	89	8,256	-53.653%
2025-04-11	4.88	5.05	4.55	4.57	-4.792%	292	8,246	-55.580%
2025-04-10	4.40	4.80	4.25	4.80	+17.073%	137	8,243	-57.708%
2025-04-09	5.58	5.80	3.80	4.10	-24.771%	149	8,240	-50.488%
2025-04-08	5.35	5.55	4.75	5.45	+1.679%	192	8,251	-62.752%
2025-04-07	6.25	6.30	5.00	5.36	-4.286%	201	8,246	-62.127%
2025-04-04	5.21	6.18	4.45	5.60	+18.896%	684	8,236	-63.750%
2025-04-03	4.00	4.71	4.00	4.71	+40.597%	478	8,250	-56.900%
2025-04-02	3.44	3.44	3.14	3.35	-6.162%	89	8,136	-39.403%
2025-04-01	3.72	3.80	3.40	3.57	-4.032%	49	8,136	-43.137%
2025-03-31	3.80	4.24	3.66	3.72	+2.762%	91	8,137	-45.430%
2025-03-28	3.30	3.70	3.30	3.62	+13.125%	106	8,149	-43.923%
2025-03-27	2.97	3.41	2.97	3.20	+17.216%	52	8,145	-36.563%
2025-03-26	2.62	2.80	2.62	2.73	+14.706%	318	8,144	-25.641%
2025-03-25	2.30	2.46	2.30	2.38	+0.847%	35	7,849	-14.706%
2025-03-24	2.50	2.70	2.34	2.36	-19.728%	163	7,852	-13.983%
2025-03-21	3.13	3.13	2.93	2.94	-3.922%	756	7,853	-30.952%
2025-03-20	2.98	3.12	2.90	3.06	+0.328%	802	7,654	-33.660%
2025-03-19	3.60	3.60	2.90	3.05	-14.566%	175	7,163	-33.443%
2025-03-18	3.60	3.66	3.57	3.57	+7.207%	38	7,117	-43.137%
2025-03-17	3.37	3.57	3.28	3.33	-6.983%	91	7,109	-39.039%
2025-03-14	3.84	3.84	3.55	3.58	-11.166%	192	7,116	-43.296%
2025-03-13	3.75	4.07	3.60	4.03	+9.214%	141	7,160	-49.628%
2025-03-12	3.72	3.85	3.60	3.69	-13.176%	99	7,160	-44.986%
2025-03-11	4.41	4.52	4.22	4.25	-2.746%	96	7,122	-52.235%
2025-03-10	3.70	4.55	3.66	4.37	+32.424%	369	7,162	-53.547%
2025-03-07	3.40	3.85	3.29	3.30	-4.070%	352	7,141	-38.485%
2025-03-06	3.02	3.44	3.02	3.44	+12.787%	63	7,154	-40.988%
2025-03-05	3.04	3.05	2.99	3.05	0.000%	26	7,153	-33.443%
2025-03-04	2.96	3.60	2.77	3.05	+8.929%	298	7,153	-33.443%
2025-03-03	2.02	2.82	1.87	2.80	+18.644%	300	7,162	-27.500%
2025-02-28	2.59	2.59	2.24	2.36	-4.065%	162	7,148	-13.983%
2025-02-27	2.11	2.48	2.11	2.46	+9.821%	75	7,163	-17.480%
2025-02-26	2.18	2.35	2.09	2.24	-12.157%	494	7,183	-9.375%
2025-02-25	2.35	2.77	2.35	2.55	+13.839%	1,823	7,072	-20.392%
2025-02-24	2.13	2.50	2.07	2.24	+2.752%	1,957	7,750	-9.375%
2025-02-21	1.88	2.20	1.81	2.18	+22.472%	386	7,431	-6.881%
2025-02-20	1.58	1.93	1.55	1.78	+16.340%	194	7,475	+14.045%
2025-02-19	1.39	1.53	1.30	1.53	+12.500%	229	7,518	+32.680%
2025-02-18	1.45	1.55	1.24	1.36	-12.258%	235	7,508	+49.265%
2025-02-14	1.75	1.78	1.47	1.55	-22.111%	250	7,515	+30.968%
2025-02-13	1.90	1.99	1.85	1.99	-0.995%	1,009	8,316	+2.010%
2025-02-12	2.17	2.17	2.01	2.01	-0.985%	20	8,316	+0.995%
2025-02-11	1.88	2.05	1.88	2.03	+10.326%	256	8,326	0.000%
2025-02-10	1.99	1.99	1.82	1.84	-8.911%	1,234	8,269	+10.326%
2025-02-07	2.09	2.09	1.92	2.02	-3.349%	282	7,074	+0.495%
2025-02-06	1.76	2.12	1.76	2.09	+16.111%	210	7,034	-2.871%
2025-02-05	2.05	2.05	1.80	1.80	-7.216%	40	7,011	+12.778%
2025-02-04	1.93	1.95	1.87	1.94	+0.518%	76	7,007	+4.639%
2025-02-03	2.13	2.14	1.81	1.93	+4.891%	115	6,964	+5.181%
2025-01-31	1.60	1.94	1.55	1.84	+15.723%	2,590	6,999	+10.326%
2025-01-30	1.57	1.63	1.57	1.59	-8.092%	129	6,185	+27.673%
2025-01-29	1.80	1.80	1.65	1.73	+0.581%	125	6,214	+17.341%
2025-01-28	1.85	2.13	1.72	1.72	-9.948%	373	6,305	+18.023%
2025-01-27	1.80	2.02	1.66	1.91	+29.932%	1,965	6,104	+6.283%
2025-01-24	1.25	1.55	1.25	1.47	+0.685%	798	4,638	+38.095%
2025-01-23	1.61	1.61	1.45	1.46	-8.176%	88	4,796	+39.041%
2025-01-22	1.44	1.62	1.44	1.59	+6.000%	202	4,784	+27.673%
2025-01-21	1.67	1.70	1.46	1.50	-21.875%	669	4,784	+35.333%
2025-01-17	1.95	2.07	1.85	1.92	-4.478%	884	5,373	+5.729%
2025-01-16	2.09	2.15	2.00	2.01	-9.459%	89	5,373	+0.995%
2025-01-15	2.31	2.41	2.22	2.22	-17.778%	78	5,358	-8.559%
2025-01-14	2.73	2.75	2.55	2.70	-9.699%	48	5,357	-24.815%
2025-01-13	2.92	3.00	2.92	2.99	+4.181%	62	5,334	-32.107%
2025-01-10	2.84	3.05	2.84	2.87	+4.364%	350	5,281	-29.268%
2025-01-08	2.79	2.85	2.74	2.75	+5.364%	135	5,070	-26.182%
2025-01-07	2.63	2.65	2.53	2.61	+3.984%	130	5,070	-22.222%
2025-01-06	2.21	2.56	2.21	2.51	-7.721%	833	5,052	-19.124%
2025-01-03	3.00	3.00	2.72	2.72	-9.333%	854	4,737	-25.368%
2025-01-02	2.75	3.20	2.73	3.00	+25.000%	385	4,454	-32.333%
2024-12-31	2.38	2.45	2.33	2.40	+1.695%	32	4,331	-15.417%
2024-12-30	2.52	2.54	2.36	2.36	-2.075%	77	4,331	-13.983%
2024-12-27	2.25	2.46	2.22	2.41	+13.146%	518	4,331	-15.768%
2024-12-26	2.20	2.23	2.11	2.13	-8.190%	253	4,431	-4.695%
2024-12-24	2.41	2.41	2.32	2.32	-3.734%	143	4,376	-12.500%
2024-12-23	2.63	2.63	2.40	2.41	-11.722%	100	4,376	-15.768%
2024-12-20	2.87	2.90	2.61	2.73	-9.000%	254	4,378	-25.641%
2024-12-19	2.58	3.00	2.58	3.00	+12.782%	162	4,393	-32.333%
2024-12-18	2.15	2.93	2.15	2.66	+17.181%	262	4,393	-23.684%
2024-12-17	2.15	2.40	2.15	2.27	+8.095%	605	4,386	-10.573%
2024-12-16	2.16	2.19	2.00	2.10	-8.696%	43	4,331	-3.333%
2024-12-13	2.40	2.40	2.28	2.30	-5.350%	28	4,316	-11.739%
2024-12-12	2.30	2.51	2.25	2.43	+2.101%	3,416	4,316	-16.461%
2024-12-11	2.40	2.40	2.30	2.38	-10.189%	45	2,068	-14.706%
2024-12-10	2.35	2.65	2.35	2.65	+7.287%	84	2,016	-23.396%
2024-12-09	2.50	2.66	2.42	2.47	+3.347%	773	1,947	-17.814%
2024-12-06	2.56	2.56	2.38	2.39	+1.702%	66	1,195	-15.063%
2024-12-05	2.36	2.39	2.33	2.35	+3.982%	27	1,187	-13.617%
2024-12-04	2.32	2.32	2.25	2.26	-3.419%	39	1,186	-10.177%
2024-12-03	2.38	2.41	2.33	2.34	-2.092%	31	1,152	-13.248%
2024-12-02	2.32	2.44	2.32	2.39	+9.132%	40	1,126	-15.063%
2024-11-29	2.20	2.20	2.16	2.19	-6.809%	60	1,110	-7.306%
2024-11-27	2.49	2.50	2.35	2.35	-10.646%	49	1,072	-13.617%
2024-11-26	2.58	2.63	2.58	2.63	+3.137%	2	1,072	-22.814%
2024-11-25	2.48	2.56	2.48	2.55	-0.391%	57	1,072	-20.392%
2024-11-22	2.68	2.69	2.48	2.56	-6.909%	142	1,056	-20.703%
2024-11-21	2.92	2.92	2.64	2.75	-8.333%	242	1,037	-26.182%
2024-11-20	2.78	3.05	2.78	3.00	-4.153%	173	1,096	-32.333%
2024-11-18	3.15	3.16	3.13	3.13	-5.152%	50	1,020	-35.144%
2024-11-15	3.28	3.30	3.28	3.30	-2.941%	302	990	-38.485%
2024-11-14	3.50	3.50	3.18	3.40	+4.615%	196	840	-40.294%
2024-11-13	3.00	3.25	3.00	3.25	+1.562%	58	762	-37.538%
2024-11-12	3.20	3.20	3.20	3.20	+6.312%	512	714	-36.563%
2024-11-11	2.87	3.09	2.87	3.01	-13.754%	68	206	-32.558%
2024-11-08	3.66	3.66	3.49	3.49	-9.585%	8	143	-41.834%
2024-11-07	3.86	3.86	3.86	3.86	-3.500%	3	140	-47.409%
2024-11-06	3.95	4.05	3.95	4.00	-7.193%	23	141	-49.250%
2024-11-05	4.31	4.31	4.31	4.31	-8.298%	10	133	-52.900%
2024-11-01	4.70	4.70	4.70	4.70	+5.145%	6	123	-56.809%
2024-10-30	4.45	4.47	4.45	4.47	-13.204%	2	123	-54.586%
2024-10-29	5.38	5.42	5.10	5.15	+1.578%	39	124	-60.583%
2024-10-21	5.07	5.07	5.07	5.07	-4.159%	3	85	-59.961%
2024-10-18	5.36	5.36	5.28	5.29	-3.818%	104	83	-61.626%
2024-10-17	5.50	5.50	5.50	5.50	+2.996%	1	34	-63.091%
2024-10-15	5.14	5.34	5.14	5.34	-2.018%	2	34	-61.985%
2024-10-14	5.65	5.67	5.39	5.45	-12.097%	23	34	-62.752%
2024-10-11	6.35	6.35	6.20	6.20	-3.876%	176	43	-67.258%
2024-10-10	6.40	6.45	6.40	6.45	-5.147%	88	116	-68.527%
2024-10-04	6.80	6.80	6.80	6.80	-6.849%	2	28	-70.147%
2024-09-26	7.30	7.30	7.30	7.30	+5.036%	3	27	-72.192%
2024-09-19	6.95	6.95	6.95	6.95	-9.150%	5	24	-70.791%
2024-09-12	7.65	7.65	7.65	7.65	-1.923%	3	19	-73.464%
2024-09-11	7.80	7.80	7.80	7.80	-3.704%	8	16	-73.974%
2024-08-15	8.10	8.10	8.10	8.10	-10.000%	8	8	-74.938%
2024-08-05	9.00	9.00	9.00	9.00	+8.434%	4	33	-77.444%
2024-08-02	8.30	8.30	8.30	8.30	+4.403%	8	35	-75.542%
2024-08-01	7.95	7.95	7.95	7.95	+1.793%	2	35	-74.465%
2024-07-29	7.81	7.81	7.81	7.81	-6.802%	4	36	-74.008%
2024-07-01	8.38	8.38	8.38	8.38	+2.445%	93	94	-75.776%
2024-06-05	8.15	8.18	8.15	8.18	+4.872%	60	94	-75.183%
2024-05-13	7.80	7.80	7.80	7.80	-1.266%	1	34	-73.974%
2024-05-07	7.90	7.90	7.90	7.90	-3.659%	1	33	-74.304%
2024-05-01	8.20	8.20	8.20	8.20	-1.205%	1	33	-75.244%
2024-04-30	8.15	8.30	8.15	8.30	+5.598%	25	33	-75.542%
2024-04-12	7.86	7.86	7.86	7.86	-4.380%	2	8	-74.173%
2024-03-15	8.22	8.22	8.22	8.22	+4.713%	4	5	-75.304%
2024-03-12	7.85	7.85	7.85	7.85	0.000%	10	0	-74.140%

.dark-mode .jcPfgd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcPfgd{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250620P15SOFI Jun 20 2025 15.00 Put (SOFI250620P00015000)option OPRA

SOFI20250620P15
SOFI Jun 20 2025 15.00 Put (SOFI250620P00015000)
option OPRA