Dark

SOFI20250919C17
SOFI Sep 19 2025 17.00 Call (SOFI250919C00017000)
option OPRA

EOD

Jun 11, 2025

1.19+26.596%(+0.25)985

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.98	1.22	0.98	1.19	+26.596%	985	13,224	0.000%
2025-06-10	0.88	0.96	0.82	0.94	+13.253%	626	13,274	+26.596%
2025-06-09	0.89	0.95	0.80	0.83	-9.783%	210	13,195	+43.373%
2025-06-06	0.88	1.00	0.80	0.92	+26.027%	3,082	13,144	+29.348%
2025-06-05	0.71	0.95	0.67	0.73	+12.308%	1,870	12,316	+63.014%
2025-06-04	0.66	0.73	0.59	0.65	-7.143%	52	11,911	+83.077%
2025-06-03	0.74	0.80	0.65	0.70	-4.110%	179	11,929	+70.000%
2025-06-02	0.73	0.73	0.65	0.73	+8.955%	150	11,933	+63.014%
2025-05-30	0.60	0.68	0.56	0.67	+8.065%	298	11,889	+77.612%
2025-05-29	0.66	0.67	0.62	0.62	-8.824%	95	11,829	+91.935%
2025-05-28	0.67	0.68	0.62	0.68	0.000%	162	11,780	+75.000%
2025-05-27	0.75	0.75	0.64	0.68	-2.857%	975	11,736	+75.000%
2025-05-23	0.66	0.70	0.62	0.70	+4.478%	838	11,396	+70.000%
2025-05-22	0.62	0.72	0.60	0.67	+11.667%	175	11,396	+77.612%
2025-05-21	0.64	0.70	0.58	0.60	-14.286%	256	11,385	+98.333%
2025-05-20	0.81	0.81	0.69	0.70	-15.663%	150	11,355	+70.000%
2025-05-19	0.74	0.86	0.70	0.83	-7.778%	125	11,299	+43.373%
2025-05-16	0.85	0.90	0.81	0.90	+12.500%	180	11,239	+32.222%
2025-05-15	0.93	0.93	0.76	0.80	-16.667%	167	11,248	+48.750%
2025-05-14	1.00	1.20	0.92	0.96	-2.041%	355	11,217	+23.958%
2025-05-13	0.97	1.04	0.89	0.98	+11.364%	306	11,108	+21.429%
2025-05-12	0.96	1.00	0.81	0.88	+20.548%	865	11,037	+35.227%
2025-05-09	0.79	0.82	0.68	0.73	-9.877%	680	10,906	+63.014%
2025-05-08	0.77	0.84	0.75	0.81	+10.959%	476	10,608	+46.914%
2025-05-07	0.67	0.81	0.67	0.73	+5.797%	153	10,542	+63.014%
2025-05-06	0.63	0.69	0.58	0.69	0.000%	21	10,478	+72.464%
2025-05-05	0.64	0.71	0.64	0.69	+6.154%	112	10,464	+72.464%
2025-05-02	0.64	0.70	0.62	0.65	+1.563%	282	10,441	+83.077%
2025-05-01	0.69	0.74	0.64	0.64	-4.478%	412	10,411	+85.938%
2025-04-30	0.75	0.76	0.63	0.67	-32.323%	660	10,204	+77.612%
2025-04-29	1.34	1.50	0.92	0.99	-10.811%	1,945	10,195	+20.202%
2025-04-28	0.98	1.11	0.96	1.11	+20.652%	1,310	11,014	+7.207%
2025-04-25	0.90	0.97	0.86	0.92	+21.053%	578	10,905	+29.348%
2025-04-24	0.68	0.77	0.68	0.76	+20.635%	66	10,931	+56.579%
2025-04-23	0.95	0.95	0.63	0.63	+14.545%	216	10,919	+88.889%
2025-04-22	0.53	0.59	0.52	0.55	+19.565%	90	10,824	+116.364%
2025-04-21	0.51	0.56	0.46	0.46	-11.538%	64	10,805	+158.696%
2025-04-17	0.45	0.53	0.43	0.52	+26.829%	52	10,797	+128.846%
2025-04-16	0.46	0.48	0.41	0.41	-10.870%	107	10,797	+190.244%
2025-04-15	0.40	0.48	0.40	0.46	-4.167%	178	10,852	+158.696%
2025-04-14	0.63	0.63	0.45	0.48	-7.692%	75	10,802	+147.917%
2025-04-11	0.50	0.52	0.46	0.52	+6.122%	288	10,831	+128.846%
2025-04-10	0.50	0.53	0.43	0.49	-16.949%	57	10,735	+142.857%
2025-04-09	0.37	0.68	0.36	0.59	+59.459%	92	10,733	+101.695%
2025-04-08	0.55	0.55	0.37	0.37	-19.565%	247	10,715	+221.622%
2025-04-07	0.34	0.63	0.28	0.46	-9.804%	334	10,555	+158.696%
2025-04-04	0.47	0.55	0.38	0.51	-12.069%	918	10,671	+133.333%
2025-04-03	0.64	0.71	0.56	0.58	-34.831%	145	10,790	+105.172%
2025-04-02	0.80	0.90	0.80	0.89	+11.250%	95	10,784	+33.708%
2025-04-01	0.70	0.82	0.70	0.80	+14.286%	271	10,787	+48.750%
2025-03-31	0.70	0.75	0.66	0.70	-10.256%	218	10,789	+70.000%
2025-03-28	0.87	0.87	0.77	0.78	-12.360%	84	10,895	+52.564%
2025-03-27	1.00	1.00	0.85	0.89	-21.239%	339	10,904	+33.708%
2025-03-26	1.20	1.20	1.10	1.13	-11.719%	203	10,796	+5.310%
2025-03-25	1.30	1.30	1.24	1.28	-2.290%	45	10,686	-7.031%
2025-03-24	1.18	1.31	1.18	1.31	+18.018%	113	10,672	-9.160%
2025-03-21	1.02	1.12	1.00	1.11	+5.714%	60	10,668	+7.207%
2025-03-20	1.05	1.14	1.05	1.05	-1.869%	23	10,643	+13.333%
2025-03-19	1.00	1.10	0.99	1.07	+13.830%	83	10,643	+11.215%
2025-03-18	1.02	1.02	0.88	0.94	-7.843%	334	10,672	+26.596%
2025-03-17	0.96	1.03	0.96	1.02	+7.368%	67	10,672	+16.667%
2025-03-14	0.93	1.00	0.89	0.95	+14.458%	126	10,685	+25.263%
2025-03-13	0.89	0.98	0.83	0.83	-17.822%	32	10,674	+43.373%
2025-03-12	1.02	1.03	0.92	1.01	+12.222%	107	10,674	+17.822%
2025-03-11	0.88	0.95	0.80	0.90	-9.091%	178	10,684	+32.222%
2025-03-10	1.08	1.08	0.84	0.99	-17.500%	826	10,735	+20.202%
2025-03-07	1.18	1.31	1.01	1.20	-1.639%	424	10,583	-0.833%
2025-03-06	1.40	1.40	1.20	1.22	-17.568%	123	10,608	-2.459%
2025-03-05	1.33	1.64	1.33	1.48	+2.069%	79	10,656	-19.595%
2025-03-04	1.46	1.60	1.19	1.45	-12.121%	369	10,618	-17.931%
2025-03-03	1.99	1.99	1.53	1.65	-14.948%	216	10,709	-27.879%
2025-02-28	1.79	1.95	1.77	1.94	+7.778%	72	10,687	-38.660%
2025-02-27	2.05	2.07	1.77	1.80	-8.163%	184	10,684	-33.889%
2025-02-26	1.85	2.04	1.80	1.96	+16.667%	132	10,735	-39.286%
2025-02-25	1.80	1.86	1.53	1.68	-11.579%	484	10,781	-29.167%
2025-02-24	2.23	2.23	1.66	1.90	-10.377%	493	10,840	-37.368%
2025-02-21	2.51	2.51	2.11	2.12	-16.863%	466	10,881	-43.868%
2025-02-20	2.81	2.81	2.30	2.55	-12.069%	307	10,861	-53.333%
2025-02-19	3.25	3.25	2.90	2.90	-11.585%	222	10,861	-58.966%
2025-02-18	3.02	3.45	3.00	3.28	+17.143%	871	10,778	-63.720%
2025-02-14	2.31	3.00	2.31	2.80	+27.854%	612	10,400	-57.500%
2025-02-13	2.00	2.32	2.00	2.19	+5.288%	49	10,416	-45.662%
2025-02-12	2.22	2.22	1.88	2.08	-1.887%	213	10,416	-42.788%
2025-02-11	2.18	2.30	2.06	2.12	-4.933%	86	10,450	-43.868%
2025-02-10	2.19	2.65	2.19	2.23	+2.294%	75	10,462	-46.637%
2025-02-07	2.17	2.41	2.13	2.18	+2.347%	218	10,470	-45.413%
2025-02-06	2.45	2.45	2.08	2.13	-10.879%	447	10,491	-44.131%
2025-02-05	2.61	2.63	2.38	2.39	-2.049%	128	10,647	-50.209%
2025-02-04	2.55	2.59	2.43	2.44	-4.314%	137	10,671	-51.230%
2025-02-03	2.48	2.73	2.26	2.55	-6.934%	211	10,704	-53.333%
2025-01-31	3.20	3.25	2.72	2.74	-13.836%	450	10,727	-56.569%
2025-01-30	3.10	3.25	3.05	3.18	+7.797%	175	10,751	-62.579%
2025-01-29	3.10	3.15	2.85	2.95	-5.449%	247	10,848	-59.661%
2025-01-28	3.21	3.21	2.73	3.12	-0.952%	185	10,693	-61.859%
2025-01-27	3.20	3.50	2.80	3.15	-27.918%	678	10,613	-62.222%
2025-01-24	4.65	4.70	4.37	4.37	-5.000%	1,148	10,330	-72.769%
2025-01-23	4.10	4.65	4.10	4.60	+8.235%	373	10,421	-74.130%
2025-01-22	4.45	4.45	4.00	4.25	-4.279%	376	10,425	-72.000%
2025-01-21	3.85	4.57	3.80	4.44	+25.070%	1,458	10,426	-73.198%
2025-01-17	3.55	3.75	3.41	3.55	+2.899%	600	10,285	-66.479%
2025-01-16	3.20	3.55	3.17	3.45	+16.554%	294	10,285	-65.507%
2025-01-15	2.96	3.00	2.70	2.96	+20.816%	173	10,202	-59.797%
2025-01-14	2.39	2.65	2.28	2.45	+9.375%	224	10,143	-51.429%
2025-01-13	2.87	2.87	2.00	2.24	-1.754%	216	10,032	-46.875%
2025-01-10	2.42	2.55	2.17	2.28	-13.308%	240	10,068	-47.807%
2025-01-08	2.70	2.70	2.48	2.63	-6.738%	69	10,037	-54.753%
2025-01-07	3.13	3.13	2.75	2.82	-1.742%	124	10,037	-57.801%
2025-01-06	3.02	3.10	2.85	2.87	+2.500%	159	9,973	-58.537%
2025-01-03	2.60	2.80	2.49	2.80	+10.236%	260	9,902	-57.500%
2025-01-02	2.99	3.20	2.22	2.54	-19.365%	509	9,884	-53.150%
2024-12-31	3.40	3.41	3.15	3.15	-5.970%	79	9,836	-62.222%
2024-12-30	3.27	3.50	3.25	3.35	-9.459%	146	9,836	-64.478%
2024-12-27	3.85	3.85	3.50	3.70	-5.852%	1,006	9,810	-67.838%
2024-12-26	3.40	3.97	3.40	3.93	+10.704%	144	9,520	-69.720%
2024-12-24	3.45	3.58	3.35	3.55	+4.412%	207	9,393	-66.479%
2024-12-23	3.60	3.71	3.20	3.40	+3.659%	164	9,393	-65.000%
2024-12-20	3.10	3.42	2.97	3.28	+4.127%	277	9,279	-63.720%
2024-12-19	3.66	3.75	2.97	3.15	-8.163%	221	9,098	-62.222%
2024-12-18	4.30	4.45	2.86	3.43	-17.349%	738	9,066	-65.306%
2024-12-17	4.25	4.35	3.85	4.15	-0.718%	1,730	8,989	-71.325%
2024-12-16	3.95	4.25	3.68	4.18	+12.973%	415	9,976	-71.531%
2024-12-13	3.60	3.73	3.50	3.70	+5.714%	122	9,839	-67.838%
2024-12-12	3.45	3.83	3.45	3.50	-1.408%	119	9,848	-66.000%
2024-12-11	3.25	3.57	3.10	3.55	+11.635%	321	9,833	-66.479%
2024-12-10	3.40	3.66	3.12	3.18	-6.471%	226	9,694	-62.579%
2024-12-09	3.60	3.60	3.20	3.40	-5.817%	784	9,721	-65.000%
2024-12-06	3.47	3.61	2.88	3.61	+6.176%	408	9,846	-67.036%
2024-12-05	3.85	3.85	3.40	3.40	-9.333%	173	9,846	-65.000%
2024-12-04	3.70	3.77	3.53	3.75	+4.167%	146	9,889	-68.267%
2024-12-03	3.50	3.70	3.35	3.60	+1.408%	219	9,854	-66.944%
2024-12-02	3.90	3.95	3.50	3.55	-8.031%	223	9,817	-66.479%
2024-11-29	3.90	3.98	3.80	3.86	+4.324%	778	9,849	-69.171%
2024-11-27	3.42	3.70	3.35	3.70	+13.150%	108	9,690	-67.838%
2024-11-26	3.33	3.55	3.15	3.27	-7.887%	321	9,690	-63.609%
2024-11-25	3.65	3.67	3.40	3.55	+1.429%	182	9,718	-66.479%
2024-11-22	3.38	3.55	3.13	3.50	+9.718%	708	9,745	-66.000%
2024-11-21	3.00	3.40	2.88	3.19	+10.381%	656	9,797	-62.696%
2024-11-20	2.79	2.94	2.67	2.89	+8.240%	463	9,495	-58.824%
2024-11-19	2.35	2.75	2.30	2.67	+7.661%	175	9,364	-55.431%
2024-11-18	2.35	2.61	2.35	2.48	+5.532%	192	9,371	-52.016%
2024-11-15	2.00	2.35	1.99	2.35	+11.374%	436	9,308	-49.362%
2024-11-14	2.19	2.29	1.88	2.11	-3.653%	194	9,333	-43.602%
2024-11-13	2.50	2.60	2.10	2.19	-7.595%	357	9,340	-45.662%
2024-11-12	2.37	2.48	1.99	2.37	-3.265%	7,634	9,310	-49.789%
2024-11-11	2.04	2.62	2.04	2.45	+44.118%	2,545	2,486	-51.429%
2024-11-08	1.32	1.72	1.30	1.70	+41.667%	484	878	-30.000%
2024-11-07	1.41	1.41	1.18	1.20	0.000%	348	670	-0.833%
2024-11-06	1.35	1.35	1.09	1.20	+9.091%	132	368	-0.833%
2024-11-05	1.10	1.19	1.10	1.10	+10.000%	49	313	+8.182%
2024-11-04	1.01	1.02	1.00	1.00	-1.961%	21	277	+19.000%
2024-10-31	1.04	1.04	1.02	1.02	-7.273%	11	277	+16.667%
2024-10-30	1.04	1.20	1.04	1.10	+22.222%	58	287	+8.182%
2024-10-29	0.80	0.90	0.75	0.90	-22.414%	50	278	+32.222%
2024-10-28	1.11	1.19	1.10	1.16	+6.422%	139	268	+2.586%
2024-10-25	1.12	1.12	1.05	1.09	+4.808%	110	263	+9.174%
2024-10-24	0.90	1.11	0.90	1.04	+15.556%	75	248	+14.423%
2024-10-22	0.90	0.90	0.90	0.90	+9.756%	110	223	+32.222%
2024-10-21	0.85	0.90	0.82	0.82	+6.494%	61	123	+45.122%
2024-10-18	0.77	0.77	0.77	0.77	+6.944%	36	64	+54.545%
2024-10-17	0.73	0.73	0.66	0.72	-7.692%	33	58	+65.278%
2024-10-16	0.81	0.81	0.74	0.78	-4.878%	43	39	+52.564%
2024-10-15	0.84	0.86	0.82	0.82	0.000%	9	7	+45.122%

.dark-mode .vhcfjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhcfjD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C17SOFI Sep 19 2025 17.00 Call (SOFI250919C00017000)option OPRA

SOFI20250919C17
SOFI Sep 19 2025 17.00 Call (SOFI250919C00017000)
option OPRA