Dark

SOFI20250919C22
SOFI Sep 19 2025 22.00 Call (SOFI250919C00022000)
option OPRA

EOD

Jun 11, 2025

0.3200+23.077%(+0.0600)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.27	0.32	0.27	0.32	+23.077%	45	3,322	0.000%
2025-06-10	0.25	0.26	0.21	0.26	+13.043%	121	3,332	+23.077%
2025-06-09	0.24	0.24	0.23	0.23	-17.857%	7	3,307	+39.130%
2025-06-06	0.25	0.28	0.21	0.28	+12.000%	282	3,303	+14.286%
2025-06-05	0.18	0.25	0.17	0.25	+56.250%	24	3,301	+28.000%
2025-06-04	0.16	0.16	0.16	0.16	-5.882%	11	3,308	+100.000%
2025-06-03	0.18	0.18	0.17	0.17	-5.556%	21	3,308	+88.235%
2025-06-02	0.18	0.19	0.18	0.18	0.000%	31	3,308	+77.778%
2025-05-30	0.17	0.18	0.17	0.18	-5.263%	40	3,297	+77.778%
2025-05-29	0.19	0.19	0.19	0.19	+5.556%	20	3,278	+68.421%
2025-05-28	0.18	0.18	0.18	0.18	+5.882%	2	3,278	+77.778%
2025-05-27	0.19	0.19	0.17	0.17	-15.000%	12	3,278	+88.235%
2025-05-23	0.18	0.21	0.18	0.20	0.000%	44	3,279	+60.000%
2025-05-22	0.19	0.20	0.19	0.20	+11.111%	63	3,279	+60.000%
2025-05-21	0.19	0.20	0.18	0.18	-14.286%	47	3,291	+77.778%
2025-05-20	0.21	0.21	0.21	0.21	-16.000%	20	3,274	+52.381%
2025-05-19	0.24	0.25	0.22	0.25	0.000%	64	3,274	+28.000%
2025-05-16	0.25	0.25	0.25	0.25	+4.167%	4	3,275	+28.000%
2025-05-15	0.19	0.25	0.19	0.24	-17.241%	10	3,277	+33.333%
2025-05-14	0.34	0.34	0.29	0.29	-3.333%	51	3,271	+10.345%
2025-05-13	0.26	0.30	0.24	0.30	+20.000%	12	3,221	+6.667%
2025-05-12	0.24	0.26	0.22	0.25	+8.696%	290	3,220	+28.000%
2025-05-09	0.23	0.23	0.20	0.23	-4.167%	406	3,254	+39.130%
2025-05-08	0.23	0.24	0.23	0.24	+14.286%	14	3,166	+33.333%
2025-05-07	0.26	0.26	0.21	0.21	+5.000%	135	3,165	+52.381%
2025-05-06	0.22	0.22	0.19	0.20	-4.762%	30	3,102	+60.000%
2025-05-05	0.20	0.22	0.20	0.21	-8.696%	24	3,102	+52.381%
2025-05-02	0.22	0.23	0.20	0.23	+9.524%	70	3,104	+39.130%
2025-05-01	0.22	0.22	0.21	0.21	-8.696%	12	3,094	+52.381%
2025-04-30	0.30	0.30	0.20	0.23	-25.806%	509	3,093	+39.130%
2025-04-29	0.64	0.64	0.31	0.31	-20.513%	52	3,033	+3.226%
2025-04-28	0.32	0.43	0.32	0.39	+21.875%	153	3,032	-17.949%
2025-04-25	0.28	0.33	0.28	0.32	+28.000%	88	2,910	0.000%
2025-04-24	0.19	0.25	0.19	0.25	+4.167%	36	2,873	+28.000%
2025-04-23	0.25	0.25	0.24	0.24	+26.316%	31	2,848	+33.333%
2025-04-22	0.21	0.21	0.19	0.19	+11.765%	12	2,848	+68.421%
2025-04-21	0.20	0.20	0.14	0.17	0.000%	135	2,847	+88.235%
2025-04-17	0.17	0.17	0.17	0.17	+6.250%	10	2,924	+88.235%
2025-04-16	0.16	0.16	0.16	0.16	+6.667%	2	2,924	+100.000%
2025-04-15	0.15	0.16	0.15	0.15	-31.818%	7	2,924	+113.333%
2025-04-14	0.19	0.22	0.19	0.22	+15.789%	3	2,924	+45.455%
2025-04-10	0.19	0.19	0.19	0.19	0.000%	11	2,923	+68.421%
2025-04-09	0.17	0.19	0.16	0.19	+18.750%	9	2,923	+68.421%
2025-04-08	0.15	0.16	0.15	0.16	-15.789%	13	2,928	+100.000%
2025-04-07	0.16	0.32	0.16	0.19	+18.750%	43	2,919	+68.421%
2025-04-04	0.18	0.19	0.16	0.16	-33.333%	178	2,931	+100.000%
2025-04-03	0.25	0.26	0.24	0.24	-27.273%	93	2,993	+33.333%
2025-04-02	0.34	0.35	0.33	0.33	+10.000%	29	2,999	-3.030%
2025-04-01	0.30	0.30	0.30	0.30	+7.143%	3	2,991	+6.667%
2025-03-31	0.26	0.28	0.26	0.28	-9.677%	23	2,994	+14.286%
2025-03-28	0.32	0.32	0.31	0.31	-8.824%	22	2,984	+3.226%
2025-03-27	0.34	0.34	0.34	0.34	-26.087%	5	2,995	-5.882%
2025-03-26	0.46	0.46	0.46	0.46	-9.804%	8	2,995	-30.435%
2025-03-25	0.47	0.51	0.45	0.51	+4.082%	31	3,001	-37.255%
2025-03-24	0.45	0.49	0.45	0.49	+13.953%	59	3,005	-34.694%
2025-03-21	0.40	0.43	0.40	0.43	-2.273%	26	3,001	-25.581%
2025-03-20	0.45	0.45	0.43	0.44	+7.317%	43	3,002	-27.273%
2025-03-19	0.43	0.44	0.40	0.41	+2.500%	119	3,003	-21.951%
2025-03-18	0.38	0.40	0.36	0.40	-6.977%	15	2,921	-20.000%
2025-03-17	0.39	0.43	0.39	0.43	+4.878%	38	2,917	-25.581%
2025-03-14	0.44	0.44	0.41	0.41	+7.895%	58	2,911	-21.951%
2025-03-13	0.40	0.41	0.38	0.38	-17.391%	21	2,934	-15.789%
2025-03-12	0.44	0.47	0.41	0.46	+15.000%	74	2,934	-30.435%
2025-03-11	0.36	0.44	0.36	0.40	-2.439%	57	2,933	-20.000%
2025-03-10	0.47	0.47	0.40	0.41	-26.786%	60	2,960	-21.951%
2025-03-07	0.60	0.61	0.49	0.56	-3.448%	16	2,978	-42.857%
2025-03-06	0.66	0.66	0.58	0.58	-18.310%	100	2,979	-44.828%
2025-03-05	0.70	0.71	0.68	0.71	+4.412%	4	3,006	-54.930%
2025-03-04	0.61	0.75	0.57	0.68	-6.849%	71	3,008	-52.941%
2025-03-03	0.97	0.97	0.73	0.73	-19.780%	51	3,016	-56.164%
2025-02-28	0.97	0.97	0.90	0.91	+3.409%	28	3,018	-64.835%
2025-02-27	0.92	0.96	0.85	0.88	-2.222%	37	3,013	-63.636%
2025-02-26	0.98	0.98	0.90	0.90	+3.448%	27	3,023	-64.444%
2025-02-25	0.80	0.87	0.74	0.87	-8.421%	77	2,975	-63.218%
2025-02-24	1.12	1.12	0.87	0.95	-9.524%	11	2,975	-66.316%
2025-02-21	1.26	1.26	1.05	1.05	-16.667%	48	2,978	-69.524%
2025-02-20	1.27	1.28	1.20	1.26	-20.253%	31	2,958	-74.603%
2025-02-19	1.63	1.63	1.56	1.58	-9.195%	182	2,938	-79.747%
2025-02-18	1.30	1.81	1.30	1.74	+21.678%	68	2,924	-81.609%
2025-02-14	1.20	1.47	1.20	1.43	+33.645%	232	2,954	-77.622%
2025-02-13	1.03	1.09	0.98	1.07	+1.905%	20	2,954	-70.093%
2025-02-12	0.98	1.05	0.93	1.05	-0.943%	110	2,944	-69.524%
2025-02-11	1.06	1.10	0.99	1.06	-1.852%	64	2,887	-69.811%
2025-02-10	1.09	1.36	1.07	1.08	+0.935%	191	2,830	-70.370%
2025-02-07	1.18	1.20	1.07	1.07	+0.943%	88	2,917	-70.093%
2025-02-06	1.20	1.20	1.05	1.06	-11.667%	57	2,901	-69.811%
2025-02-05	1.30	1.30	1.20	1.20	-3.226%	30	2,886	-73.333%
2025-02-04	1.33	1.37	1.24	1.24	-8.824%	15	2,884	-74.194%
2025-02-03	1.38	1.42	1.30	1.36	-11.111%	44	2,885	-76.471%
2025-01-31	1.70	1.79	1.46	1.53	-10.000%	164	2,896	-79.085%
2025-01-30	1.75	1.75	1.67	1.70	+7.595%	18	2,900	-81.176%
2025-01-29	1.72	1.72	1.54	1.58	-8.671%	52	2,890	-79.747%
2025-01-28	1.50	1.73	1.47	1.73	-4.945%	70	2,917	-81.503%
2025-01-27	2.01	2.01	1.66	1.82	-30.534%	252	2,917	-82.418%
2025-01-24	2.77	2.89	2.62	2.62	-6.762%	614	2,907	-87.786%
2025-01-23	2.59	2.87	2.59	2.81	+11.067%	446	2,843	-88.612%
2025-01-22	2.80	2.80	2.41	2.53	-4.528%	193	2,757	-87.352%
2025-01-21	2.50	2.78	2.21	2.65	+27.404%	601	2,628	-87.925%
2025-01-17	1.99	2.20	1.99	2.08	+1.463%	866	2,250	-84.615%
2025-01-16	1.79	2.06	1.79	2.05	+19.883%	71	2,250	-84.390%
2025-01-15	1.63	1.81	1.52	1.71	+18.750%	105	2,244	-81.287%
2025-01-14	1.49	1.49	1.35	1.44	+16.129%	63	2,215	-77.778%
2025-01-13	1.37	1.37	1.19	1.24	-3.876%	155	2,204	-74.194%
2025-01-10	1.43	1.47	1.27	1.29	-17.308%	408	2,199	-75.194%
2025-01-08	1.55	1.58	1.45	1.56	-4.878%	38	2,170	-79.487%
2025-01-07	1.83	1.83	1.61	1.64	-12.299%	40	2,170	-80.488%
2025-01-06	1.63	2.02	1.63	1.87	+13.333%	63	2,161	-82.888%
2025-01-03	1.27	1.66	1.27	1.65	+10.738%	178	2,131	-80.606%
2025-01-02	1.39	1.71	1.39	1.49	-23.590%	205	2,083	-78.523%
2024-12-31	2.03	2.09	1.94	1.95	-4.412%	51	1,993	-83.590%
2024-12-30	2.16	2.16	2.04	2.04	-8.108%	33	1,993	-84.314%
2024-12-27	2.31	2.31	2.05	2.22	-8.642%	312	1,987	-85.586%
2024-12-26	2.19	2.46	2.15	2.43	+14.085%	111	1,863	-86.831%
2024-12-24	2.05	2.18	2.04	2.13	+3.398%	45	1,851	-84.977%
2024-12-23	2.01	2.16	1.99	2.06	+3.000%	83	1,851	-84.466%
2024-12-20	1.91	2.21	1.90	2.00	+1.010%	268	1,773	-84.000%
2024-12-19	2.05	2.30	1.95	1.98	-8.756%	98	1,698	-83.838%
2024-12-18	2.87	3.00	2.01	2.17	-17.803%	269	1,710	-85.253%
2024-12-17	2.60	2.92	2.53	2.64	+1.538%	54	1,567	-87.879%
2024-12-16	2.37	2.70	2.30	2.60	+14.537%	135	1,538	-87.692%
2024-12-13	2.20	2.32	2.20	2.27	-1.304%	296	1,552	-85.903%
2024-12-12	2.25	2.40	2.25	2.30	+4.545%	28	1,562	-86.087%
2024-12-11	2.23	2.23	2.20	2.20	+11.675%	97	1,563	-85.455%
2024-12-10	2.25	2.28	1.92	1.97	-6.190%	151	1,647	-83.756%
2024-12-09	2.48	2.48	2.00	2.10	-4.977%	51	1,630	-84.762%
2024-12-06	2.02	2.31	1.96	2.21	+3.756%	666	1,604	-85.520%
2024-12-05	2.23	2.38	2.12	2.13	-8.584%	833	1,564	-84.977%
2024-12-04	2.28	2.42	2.20	2.33	+6.393%	48	1,113	-86.266%
2024-12-03	2.24	2.24	2.13	2.19	-2.232%	20	1,111	-85.388%
2024-12-02	2.45	2.61	2.20	2.24	-9.677%	259	1,104	-85.714%
2024-11-29	2.37	2.54	2.37	2.48	+8.772%	20	967	-87.097%
2024-11-27	2.18	2.29	2.14	2.28	+6.047%	152	892	-85.965%
2024-11-26	2.20	2.20	2.15	2.15	-2.273%	4	892	-85.116%
2024-11-25	2.35	2.50	2.11	2.20	+1.382%	378	891	-85.455%
2024-11-22	1.94	2.17	1.94	2.17	+11.856%	210	908	-85.253%
2024-11-21	1.90	2.09	1.83	1.94	+10.227%	955	804	-83.505%
2024-11-20	1.85	1.85	1.65	1.76	+7.317%	110	176	-81.818%
2024-11-19	1.60	1.64	1.60	1.64	+13.103%	29	220	-80.488%
2024-11-18	1.53	1.57	1.44	1.45	+15.079%	143	237	-77.931%
2024-11-14	1.32	1.32	1.26	1.26	-11.268%	4	332	-74.603%
2024-11-13	1.54	1.54	1.42	1.42	+1.429%	307	332	-77.465%
2024-11-12	1.34	1.45	1.34	1.40	0.000%	70	0	-77.143%

.dark-mode .TkPm8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkPm8N{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C22SOFI Sep 19 2025 22.00 Call (SOFI250919C00022000)option OPRA

SOFI20250919C22
SOFI Sep 19 2025 22.00 Call (SOFI250919C00022000)
option OPRA