Dark

SOFI20250919C20
SOFI Sep 19 2025 20.00 Call (SOFI250919C00020000)
option OPRA

EOD

Jun 11, 2025

0.5600+40.000%(+0.1600)1,029

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.46	0.56	0.45	0.56	+40.000%	1,029	14,465	0.000%
2025-06-10	0.38	0.43	0.30	0.40	+8.108%	499	14,470	+40.000%
2025-06-09	0.38	0.43	0.35	0.37	-9.756%	707	14,381	+51.351%
2025-06-06	0.37	0.47	0.35	0.41	+20.588%	898	13,877	+36.585%
2025-06-05	0.27	0.43	0.27	0.34	+25.926%	2,576	13,916	+64.706%
2025-06-04	0.28	0.28	0.25	0.27	-6.897%	433	15,601	+107.407%
2025-06-03	0.33	0.33	0.28	0.29	-6.452%	267	15,325	+93.103%
2025-06-02	0.30	0.33	0.29	0.31	+14.815%	283	15,320	+80.645%
2025-05-30	0.25	0.29	0.25	0.27	-3.571%	506	15,312	+107.407%
2025-05-29	0.32	0.33	0.27	0.28	-3.448%	294	15,280	+100.000%
2025-05-28	0.29	0.31	0.29	0.29	0.000%	212	15,314	+93.103%
2025-05-27	0.34	0.34	0.29	0.29	-9.375%	699	15,293	+93.103%
2025-05-23	0.29	0.33	0.29	0.32	0.000%	580	15,103	+75.000%
2025-05-22	0.29	0.33	0.29	0.32	+14.286%	603	15,103	+75.000%
2025-05-21	0.29	0.32	0.24	0.28	-9.677%	854	14,799	+100.000%
2025-05-20	0.38	0.38	0.31	0.31	-16.216%	831	14,837	+80.645%
2025-05-19	0.37	0.40	0.35	0.37	-11.905%	761	14,780	+51.351%
2025-05-16	0.40	0.42	0.36	0.42	+16.667%	752	14,667	+33.333%
2025-05-15	0.44	0.44	0.35	0.36	-21.739%	1,666	14,510	+55.556%
2025-05-14	0.45	0.58	0.42	0.46	+4.545%	623	13,592	+21.739%
2025-05-13	0.46	0.47	0.39	0.44	+10.000%	1,858	13,351	+27.273%
2025-05-12	0.45	0.47	0.38	0.40	+11.111%	726	12,570	+40.000%
2025-05-09	0.37	0.39	0.30	0.36	-5.263%	330	12,101	+55.556%
2025-05-08	0.38	0.39	0.36	0.38	+11.765%	259	12,059	+47.368%
2025-05-07	0.30	0.38	0.30	0.34	+6.250%	163	11,932	+64.706%
2025-05-06	0.28	0.33	0.28	0.32	0.000%	792	11,922	+75.000%
2025-05-05	0.29	0.35	0.29	0.32	-3.030%	429	11,895	+75.000%
2025-05-02	0.34	0.34	0.31	0.33	+6.452%	1,132	11,729	+69.697%
2025-05-01	0.34	0.37	0.31	0.31	-6.061%	1,204	12,203	+80.645%
2025-04-30	0.40	0.40	0.32	0.33	-31.250%	712	11,347	+69.697%
2025-04-29	0.73	0.82	0.46	0.48	-20.000%	1,465	11,215	+16.667%
2025-04-28	0.53	0.60	0.50	0.60	+27.660%	1,023	10,986	-6.667%
2025-04-25	0.44	0.51	0.44	0.47	+20.513%	870	10,714	+19.149%
2025-04-24	0.35	0.39	0.35	0.39	+14.706%	68	10,495	+43.590%
2025-04-23	0.39	0.39	0.33	0.34	+17.241%	98	10,492	+64.706%
2025-04-22	0.28	0.31	0.27	0.29	+3.571%	197	10,488	+93.103%
2025-04-21	0.28	0.29	0.24	0.28	+7.692%	98	10,448	+100.000%
2025-04-17	0.23	0.30	0.23	0.26	+18.182%	326	10,352	+115.385%
2025-04-16	0.29	0.29	0.21	0.22	-8.333%	11	10,352	+154.545%
2025-04-15	0.25	0.25	0.23	0.24	0.000%	223	10,351	+133.333%
2025-04-14	0.27	0.27	0.23	0.24	-14.286%	79	10,135	+133.333%
2025-04-11	0.42	0.42	0.26	0.28	0.000%	332	10,126	+100.000%
2025-04-10	0.25	0.29	0.22	0.28	-3.448%	518	10,066	+100.000%
2025-04-09	0.25	0.33	0.21	0.29	+31.818%	402	10,292	+93.103%
2025-04-08	0.31	0.31	0.18	0.22	-12.000%	671	10,268	+154.545%
2025-04-07	0.18	0.30	0.11	0.25	+13.636%	789	10,483	+124.000%
2025-04-04	0.29	0.32	0.21	0.22	-33.333%	3,258	11,031	+154.545%
2025-04-03	0.39	0.39	0.32	0.33	-31.250%	397	11,187	+69.697%
2025-04-02	0.47	0.50	0.46	0.48	+6.667%	86	11,222	+16.667%
2025-04-01	0.43	0.45	0.40	0.45	+12.500%	55	11,217	+24.444%
2025-03-31	0.39	0.42	0.36	0.40	-9.091%	717	11,210	+40.000%
2025-03-28	0.47	0.49	0.43	0.44	-8.333%	218	11,475	+27.273%
2025-03-27	0.50	0.56	0.47	0.48	-26.154%	108	11,437	+16.667%
2025-03-26	0.82	0.82	0.60	0.65	-7.143%	144	11,429	-13.846%
2025-03-25	0.73	0.78	0.69	0.70	-6.667%	78	11,392	-20.000%
2025-03-24	0.67	0.75	0.66	0.75	+19.048%	399	11,336	-25.333%
2025-03-21	0.60	0.63	0.59	0.63	+1.613%	132	11,101	-11.111%
2025-03-20	0.63	0.66	0.59	0.62	+3.333%	138	11,060	-9.677%
2025-03-19	0.57	0.64	0.56	0.60	+13.208%	573	11,026	-6.667%
2025-03-18	0.56	0.56	0.51	0.53	-8.621%	77	11,029	+5.660%
2025-03-17	0.59	0.61	0.54	0.58	+1.754%	638	10,998	-3.448%
2025-03-14	0.57	0.60	0.55	0.57	+14.000%	264	10,654	-1.754%
2025-03-13	0.55	0.58	0.50	0.50	-19.355%	212	10,690	+12.000%
2025-03-12	0.64	0.64	0.55	0.62	+12.727%	214	10,690	-9.677%
2025-03-11	0.54	0.59	0.50	0.55	+3.774%	285	10,606	+1.818%
2025-03-10	0.66	0.69	0.51	0.53	-31.169%	2,482	10,623	+5.660%
2025-03-07	0.77	0.81	0.65	0.77	0.000%	666	11,902	-27.273%
2025-03-06	0.81	0.93	0.75	0.77	-20.619%	789	11,908	-27.273%
2025-03-05	0.90	0.97	0.86	0.97	+5.435%	56	11,460	-42.268%
2025-03-04	0.90	1.02	0.75	0.92	-11.538%	568	11,459	-39.130%
2025-03-03	1.46	1.46	1.00	1.04	-15.447%	1,353	11,443	-46.154%
2025-02-28	1.10	1.25	1.08	1.23	+6.957%	418	10,949	-54.472%
2025-02-27	1.20	1.37	1.15	1.15	-6.504%	116	11,041	-51.304%
2025-02-26	1.13	1.32	1.13	1.23	+11.818%	232	11,036	-54.472%
2025-02-25	1.51	1.51	0.96	1.10	-6.780%	1,004	11,049	-49.091%
2025-02-24	1.45	1.45	1.04	1.18	-15.714%	1,848	10,643	-52.542%
2025-02-21	1.67	1.70	1.38	1.40	-15.663%	1,038	10,666	-60.000%
2025-02-20	1.87	1.87	1.57	1.66	-14.872%	780	10,379	-66.265%
2025-02-19	2.21	2.27	1.92	1.95	-13.333%	608	10,253	-71.282%
2025-02-18	2.00	2.36	2.00	2.25	+19.681%	941	9,835	-75.111%
2025-02-14	1.50	1.96	1.47	1.88	+29.655%	784	9,658	-70.213%
2025-02-13	1.53	1.53	1.33	1.45	+11.538%	280	9,658	-61.379%
2025-02-12	1.29	1.33	1.23	1.30	-6.475%	207	9,552	-56.923%
2025-02-11	1.28	1.46	1.28	1.39	-2.113%	653	9,534	-59.712%
2025-02-10	1.51	1.54	1.42	1.42	+1.429%	301	9,795	-60.563%
2025-02-07	1.40	1.56	1.38	1.40	-11.950%	582	9,581	-60.000%
2025-02-06	1.65	1.65	1.34	1.59	-1.242%	901	9,531	-64.780%
2025-02-05	1.81	1.81	1.58	1.61	-1.829%	441	9,502	-65.217%
2025-02-04	1.73	1.79	1.61	1.64	-5.747%	620	9,232	-65.854%
2025-02-03	1.71	1.81	1.57	1.74	-10.309%	380	8,705	-67.816%
2025-01-31	2.20	2.20	1.85	1.94	-10.185%	474	8,751	-71.134%
2025-01-30	2.21	2.32	2.11	2.16	+8.000%	136	8,654	-74.074%
2025-01-29	2.10	2.24	1.93	2.00	-6.542%	173	8,647	-72.000%
2025-01-28	2.24	2.30	1.88	2.14	-7.359%	330	8,506	-73.832%
2025-01-27	2.42	2.50	1.77	2.31	-28.923%	1,416	8,379	-75.758%
2025-01-24	3.45	3.55	3.25	3.25	-2.985%	3,024	8,158	-82.769%
2025-01-23	3.13	3.45	3.05	3.35	+4.688%	623	8,000	-83.284%
2025-01-22	3.20	3.35	2.95	3.20	-1.538%	457	7,819	-82.500%
2025-01-21	3.00	3.40	2.74	3.25	+25.000%	1,868	7,802	-82.769%
2025-01-17	2.50	2.75	2.44	2.60	+1.563%	1,404	6,614	-78.462%
2025-01-16	2.18	2.57	2.18	2.56	+21.905%	813	6,614	-78.125%
2025-01-15	2.08	2.12	1.89	2.10	+22.093%	399	6,090	-73.333%
2025-01-14	1.70	1.88	1.58	1.72	+11.688%	136	5,849	-67.442%
2025-01-13	1.45	1.59	1.45	1.54	-6.098%	341	5,783	-63.636%
2025-01-10	1.70	1.81	1.57	1.64	-11.351%	854	5,575	-65.854%
2025-01-08	1.91	1.96	1.80	1.85	-5.128%	311	5,307	-69.730%
2025-01-07	2.20	2.26	1.95	1.95	-13.333%	52	5,307	-71.282%
2025-01-06	2.14	2.28	2.10	2.25	+10.837%	202	5,306	-75.111%
2025-01-03	1.62	2.03	1.62	2.03	+10.929%	514	5,253	-72.414%
2025-01-02	2.15	2.15	1.72	1.83	-20.435%	516	5,098	-69.399%
2024-12-31	2.51	2.51	2.30	2.30	-7.631%	77	4,853	-75.652%
2024-12-30	2.50	2.56	2.40	2.49	-6.742%	296	4,853	-77.510%
2024-12-27	2.81	2.86	2.60	2.67	-9.797%	276	4,734	-79.026%
2024-12-26	2.56	2.99	2.56	2.96	+15.175%	204	4,678	-81.081%
2024-12-24	2.50	2.61	2.49	2.57	+4.049%	267	4,662	-78.210%
2024-12-23	2.61	2.61	2.36	2.47	-1.200%	279	4,662	-77.328%
2024-12-20	2.36	2.60	2.35	2.50	+3.306%	461	4,652	-77.600%
2024-12-19	2.78	2.87	2.35	2.42	-7.634%	625	4,755	-76.860%
2024-12-18	3.30	3.50	2.40	2.62	-16.825%	526	4,805	-78.626%
2024-12-17	3.50	3.50	2.90	3.15	-1.563%	1,342	4,642	-82.222%
2024-12-16	2.95	3.22	2.77	3.20	+15.942%	792	4,073	-82.500%
2024-12-13	2.77	2.84	2.59	2.76	+6.154%	532	3,754	-79.710%
2024-12-12	2.84	2.85	2.60	2.60	-1.515%	137	3,928	-78.462%
2024-12-11	2.35	2.82	2.31	2.64	+10.000%	350	3,914	-78.788%
2024-12-10	2.50	2.82	2.29	2.40	-5.882%	391	3,923	-76.667%
2024-12-09	2.58	2.74	2.37	2.55	-8.929%	596	3,895	-78.039%
2024-12-06	2.60	2.86	2.11	2.80	+7.280%	352	3,886	-80.000%
2024-12-05	2.69	2.90	2.55	2.61	-7.774%	437	3,906	-78.544%
2024-12-04	2.66	2.88	2.66	2.83	+8.015%	133	3,899	-80.212%
2024-12-03	2.68	2.77	2.52	2.62	-2.239%	123	3,876	-78.626%
2024-12-02	2.97	2.97	2.60	2.68	-9.153%	516	3,902	-79.104%
2024-11-29	2.86	3.05	2.85	2.95	+5.357%	512	3,892	-81.017%
2024-11-27	2.55	2.88	2.50	2.80	+14.286%	182	3,750	-80.000%
2024-11-26	2.52	2.68	2.25	2.45	-6.130%	179	3,750	-77.143%
2024-11-25	2.72	2.92	2.54	2.61	+0.385%	375	3,762	-78.544%
2024-11-22	2.38	2.68	2.38	2.60	+7.438%	578	3,596	-78.462%
2024-11-21	2.35	2.53	2.13	2.42	+17.476%	265	3,599	-76.860%
2024-11-20	2.09	2.17	2.02	2.06	+1.980%	118	3,601	-72.816%
2024-11-19	1.80	2.02	1.80	2.02	+12.222%	243	3,555	-72.277%
2024-11-18	1.87	1.90	1.71	1.80	+6.509%	319	3,393	-68.889%
2024-11-15	1.51	1.70	1.45	1.69	+6.962%	510	3,342	-66.864%
2024-11-14	1.63	1.74	1.41	1.58	+1.935%	166	3,382	-64.557%
2024-11-13	1.89	1.90	1.43	1.55	-9.357%	887	3,307	-63.871%
2024-11-12	1.55	1.87	1.53	1.71	-2.286%	587	3,643	-67.251%
2024-11-11	1.43	1.91	1.37	1.75	+50.862%	2,296	3,477	-68.000%
2024-11-08	0.63	1.18	0.63	1.16	+46.835%	1,538	2,373	-51.724%
2024-11-07	0.83	0.86	0.78	0.79	-2.469%	344	1,880	-29.114%
2024-11-06	0.99	0.99	0.75	0.81	+8.000%	577	1,640	-30.864%
2024-11-05	0.72	0.80	0.72	0.75	+8.696%	142	1,139	-25.333%
2024-11-04	0.65	0.73	0.65	0.69	-1.429%	15	1,131	-18.841%
2024-11-01	0.74	0.80	0.69	0.70	-9.091%	280	1,118	-20.000%
2024-10-31	0.71	0.80	0.70	0.77	-8.333%	199	1,140	-27.273%
2024-10-30	0.76	0.84	0.75	0.84	+27.273%	108	1,033	-33.333%
2024-10-29	0.55	0.68	0.48	0.66	-17.500%	227	1,021	-15.152%
2024-10-28	0.75	0.84	0.74	0.80	+5.263%	256	1,038	-30.000%
2024-10-25	0.91	0.91	0.69	0.76	+8.571%	692	918	-26.316%
2024-10-24	0.74	0.88	0.67	0.70	+32.075%	266	797	-20.000%
2024-10-23	0.60	0.60	0.53	0.53	-18.462%	155	544	+5.660%
2024-10-22	0.62	0.65	0.57	0.65	+6.557%	197	414	-13.846%
2024-10-21	0.51	0.61	0.51	0.61	+19.608%	258	479	-8.197%
2024-10-18	0.50	0.52	0.50	0.51	+4.082%	280	227	+9.804%
2024-10-17	0.51	0.51	0.44	0.49	-7.547%	42	116	+14.286%
2024-10-16	0.58	0.65	0.49	0.53	-8.621%	66	94	+5.660%
2024-10-15	0.67	0.70	0.37	0.58	0.000%	41	35	-3.448%

.dark-mode .kRjsbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRjsbg{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C20SOFI Sep 19 2025 20.00 Call (SOFI250919C00020000)option OPRA

SOFI20250919C20
SOFI Sep 19 2025 20.00 Call (SOFI250919C00020000)
option OPRA