Dark

SOFI20250919C25
SOFI Sep 19 2025 25.00 Call (SOFI250919C00025000)
option OPRA

EOD

Jun 11, 2025

0.1600+23.077%(+0.0300)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.16	0.18	0.14	0.16	+23.077%	262	14,541	0.000%
2025-06-10	0.12	0.14	0.11	0.13	-13.333%	89	14,500	+23.077%
2025-06-06	0.13	0.15	0.11	0.15	+25.000%	602	14,477	+6.667%
2025-06-05	0.12	0.13	0.10	0.12	+33.333%	131	14,682	+33.333%
2025-06-04	0.08	0.09	0.08	0.09	0.000%	164	14,587	+77.778%
2025-06-03	0.10	0.11	0.08	0.09	-10.000%	76	14,444	+77.778%
2025-06-02	0.11	0.11	0.09	0.10	-9.091%	146	14,380	+60.000%
2025-05-30	0.10	0.11	0.09	0.11	-8.333%	64	14,302	+45.455%
2025-05-29	0.12	0.12	0.12	0.12	+20.000%	1	14,271	+33.333%
2025-05-28	0.09	0.10	0.09	0.10	0.000%	27	14,271	+60.000%
2025-05-27	0.12	0.12	0.05	0.10	-16.667%	575	14,295	+60.000%
2025-05-23	0.12	0.12	0.10	0.12	0.000%	66	13,810	+33.333%
2025-05-22	0.11	0.12	0.11	0.12	+9.091%	2	13,810	+33.333%
2025-05-21	0.11	0.12	0.10	0.11	0.000%	58	13,808	+45.455%
2025-05-20	0.12	0.12	0.11	0.11	-15.385%	15	13,751	+45.455%
2025-05-19	0.10	0.14	0.10	0.13	-13.333%	13	13,745	+23.077%
2025-05-16	0.14	0.15	0.14	0.15	+7.143%	18	13,743	+6.667%
2025-05-15	0.13	0.14	0.13	0.14	0.000%	52	13,746	+14.286%
2025-05-14	0.15	0.16	0.14	0.14	-12.500%	57	13,696	+14.286%
2025-05-13	0.14	0.16	0.14	0.16	+14.286%	11	13,649	0.000%
2025-05-12	0.14	0.15	0.10	0.14	+16.667%	1,600	13,649	+14.286%
2025-05-09	0.12	0.12	0.12	0.12	-7.692%	2	12,126	+33.333%
2025-05-08	0.13	0.14	0.13	0.13	0.000%	37	12,126	+23.077%
2025-05-07	0.15	0.15	0.13	0.13	+8.333%	31	12,139	+23.077%
2025-05-06	0.12	0.12	0.12	0.12	-7.692%	5	12,109	+33.333%
2025-05-05	0.13	0.14	0.13	0.13	0.000%	92	12,106	+23.077%
2025-05-02	0.13	0.14	0.12	0.13	+8.333%	84	12,059	+23.077%
2025-05-01	0.15	0.15	0.12	0.12	-7.692%	22	12,044	+33.333%
2025-04-30	0.16	0.16	0.13	0.13	-31.579%	80	12,040	+23.077%
2025-04-29	0.28	0.31	0.17	0.19	-20.833%	180	12,046	-15.789%
2025-04-28	0.21	0.24	0.20	0.24	+20.000%	332	11,958	-33.333%
2025-04-25	0.18	0.21	0.18	0.20	+33.333%	60	11,747	-20.000%
2025-04-24	0.15	0.16	0.14	0.15	+7.143%	162	11,741	+6.667%
2025-04-23	0.16	0.16	0.14	0.14	+7.692%	14	11,780	+14.286%
2025-04-22	0.12	0.13	0.12	0.13	+8.333%	66	11,776	+23.077%
2025-04-21	0.12	0.13	0.11	0.12	-7.692%	16	11,712	+33.333%
2025-04-17	0.13	0.13	0.12	0.13	+30.000%	30	11,673	+23.077%
2025-04-16	0.10	0.10	0.10	0.10	0.000%	10	11,673	+60.000%
2025-04-15	0.11	0.11	0.10	0.10	-9.091%	12	11,669	+60.000%
2025-04-14	0.11	0.12	0.11	0.11	-35.294%	24	11,664	+45.455%
2025-04-10	0.13	0.17	0.11	0.17	+30.769%	7	11,648	-5.882%
2025-04-09	0.12	0.25	0.12	0.13	+18.182%	87	11,642	+23.077%
2025-04-08	0.11	0.11	0.10	0.11	-15.385%	98	11,585	+45.455%
2025-04-07	0.10	0.13	0.09	0.13	+8.333%	110	11,633	+23.077%
2025-04-04	0.12	0.15	0.10	0.12	-25.000%	1,174	11,673	+33.333%
2025-04-03	0.20	0.20	0.15	0.16	-20.000%	59	11,486	0.000%
2025-04-01	0.18	0.20	0.18	0.20	+17.647%	14	11,457	-20.000%
2025-03-31	0.17	0.18	0.17	0.17	-10.526%	57	11,448	-5.882%
2025-03-28	0.20	0.20	0.18	0.19	-13.636%	76	11,498	-15.789%
2025-03-27	0.23	0.23	0.22	0.22	-18.519%	18	11,475	-27.273%
2025-03-26	0.27	0.27	0.27	0.27	-6.897%	11	11,485	-40.741%
2025-03-25	0.33	0.36	0.23	0.29	+3.571%	22	11,482	-44.828%
2025-03-24	0.29	0.29	0.27	0.28	0.000%	338	11,478	-42.857%
2025-03-21	0.25	0.28	0.25	0.28	+3.704%	20	11,404	-42.857%
2025-03-20	0.27	0.29	0.27	0.27	-6.897%	22	11,409	-40.741%
2025-03-19	0.25	0.29	0.25	0.29	+16.000%	38	11,408	-44.828%
2025-03-18	0.27	0.27	0.25	0.25	-10.714%	2	11,436	-36.000%
2025-03-17	0.27	0.28	0.27	0.28	0.000%	15	11,437	-42.857%
2025-03-14	0.27	0.28	0.25	0.28	+12.000%	158	11,426	-42.857%
2025-03-13	0.27	0.27	0.24	0.25	-13.793%	42	11,390	-36.000%
2025-03-12	0.36	0.36	0.29	0.29	0.000%	30	11,390	-44.828%
2025-03-11	0.30	0.30	0.28	0.29	-38.298%	23	11,371	-44.828%
2025-03-10	0.39	0.47	0.26	0.47	+27.027%	608	11,385	-65.957%
2025-03-07	0.39	0.39	0.34	0.37	-2.632%	312	11,804	-56.757%
2025-03-06	0.41	0.47	0.38	0.38	-20.833%	139	11,814	-57.895%
2025-03-05	0.45	0.48	0.45	0.48	-4.000%	111	11,835	-66.667%
2025-03-04	0.52	0.54	0.39	0.50	0.000%	479	11,831	-68.000%
2025-03-03	0.65	0.65	0.50	0.50	-18.033%	37	12,062	-68.000%
2025-02-28	0.63	0.63	0.61	0.61	-1.613%	60	12,076	-73.770%
2025-02-27	0.62	0.67	0.59	0.62	0.000%	18	12,086	-74.194%
2025-02-26	0.62	0.67	0.58	0.62	+12.727%	17	12,082	-74.194%
2025-02-25	0.50	0.60	0.50	0.55	-8.333%	184	12,083	-70.909%
2025-02-24	0.77	0.77	0.59	0.60	-20.000%	98	11,985	-73.333%
2025-02-21	0.81	0.81	0.70	0.75	-15.730%	506	11,960	-78.667%
2025-02-20	1.00	1.00	0.81	0.89	-12.745%	182	11,916	-82.022%
2025-02-19	1.24	1.24	1.02	1.02	-16.393%	65	11,774	-84.314%
2025-02-18	1.06	1.28	1.06	1.22	+24.490%	425	11,737	-86.885%
2025-02-14	0.82	1.04	0.82	0.98	+38.028%	614	11,566	-83.673%
2025-02-13	0.86	0.86	0.67	0.71	+9.231%	52	11,538	-77.465%
2025-02-12	0.66	0.66	0.64	0.65	-7.143%	54	11,538	-75.385%
2025-02-11	0.68	0.76	0.68	0.70	-4.110%	52	11,528	-77.143%
2025-02-10	0.82	0.82	0.70	0.73	+2.817%	65	11,569	-78.082%
2025-02-07	0.79	0.86	0.70	0.71	+1.429%	214	11,559	-77.465%
2025-02-06	0.89	0.89	0.70	0.70	-17.647%	79	11,534	-77.143%
2025-02-05	0.88	0.92	0.85	0.85	-2.299%	37	11,555	-81.176%
2025-02-04	0.96	0.96	0.86	0.87	-8.421%	47	11,560	-81.609%
2025-02-03	1.00	1.04	0.90	0.95	-10.377%	77	11,555	-83.158%
2025-01-31	1.18	1.29	1.06	1.06	-10.924%	192	11,537	-84.906%
2025-01-30	1.18	1.24	1.18	1.19	+5.310%	68	11,518	-86.555%
2025-01-29	1.22	1.25	1.13	1.13	-9.600%	75	11,506	-85.841%
2025-01-28	1.20	1.25	1.07	1.25	-9.420%	499	11,474	-87.200%
2025-01-27	1.28	1.50	1.20	1.38	-32.020%	843	11,309	-88.406%
2025-01-24	2.15	2.20	2.00	2.03	-2.404%	674	11,109	-92.118%
2025-01-23	1.86	2.16	1.83	2.08	+7.216%	866	11,236	-92.308%
2025-01-22	2.07	2.07	1.81	1.94	-3.960%	849	10,648	-91.753%
2025-01-21	1.76	2.08	1.68	2.02	+27.848%	292	9,916	-92.079%
2025-01-17	1.50	1.80	1.50	1.58	+3.947%	186	9,856	-89.873%
2025-01-16	1.43	1.56	1.41	1.52	+21.600%	66	9,856	-89.474%
2025-01-15	1.13	1.25	1.11	1.25	+21.359%	314	9,799	-87.200%
2025-01-14	1.00	1.15	1.00	1.03	+10.753%	65	9,533	-84.466%
2025-01-13	0.90	0.94	0.90	0.93	-6.061%	39	9,475	-82.796%
2025-01-10	1.08	1.08	0.94	0.99	-12.389%	66	9,501	-83.838%
2025-01-08	1.20	1.20	1.08	1.13	-6.612%	37	9,494	-85.841%
2025-01-07	1.30	1.35	1.21	1.21	-11.029%	186	9,494	-86.777%
2025-01-06	1.20	1.42	1.20	1.36	+11.475%	105	9,657	-88.235%
2025-01-03	1.21	1.22	1.10	1.22	+6.087%	272	9,665	-86.885%
2025-01-02	1.35	1.39	0.92	1.15	-20.690%	331	9,564	-86.087%
2024-12-31	1.52	1.65	1.42	1.45	-9.375%	171	9,507	-88.966%
2024-12-30	1.60	1.63	1.53	1.60	-7.514%	191	9,507	-90.000%
2024-12-27	1.80	1.83	1.61	1.73	-7.487%	456	9,460	-90.751%
2024-12-26	1.66	1.92	1.66	1.87	+1.081%	240	9,380	-91.444%
2024-12-24	1.82	1.85	1.58	1.85	+14.907%	77	9,154	-91.351%
2024-12-23	1.68	1.68	1.55	1.61	-10.556%	112	9,154	-90.062%
2024-12-20	1.50	1.80	1.48	1.80	+13.924%	432	9,101	-91.111%
2024-12-19	2.05	2.05	1.51	1.58	-3.659%	5,814	8,772	-89.873%
2024-12-18	2.20	2.31	1.51	1.64	-25.114%	1,766	3,335	-90.244%
2024-12-17	2.15	2.19	1.92	2.19	+4.785%	122	2,954	-92.694%
2024-12-16	1.95	2.10	1.75	2.09	+17.416%	366	2,864	-92.344%
2024-12-13	1.70	1.86	1.70	1.78	+4.706%	134	2,826	-91.011%
2024-12-12	1.75	1.80	1.68	1.70	-1.163%	40	2,774	-90.588%
2024-12-11	1.71	1.72	1.70	1.72	+13.907%	730	2,767	-90.698%
2024-12-10	1.65	1.65	1.48	1.51	-12.717%	38	878	-89.404%
2024-12-09	1.68	1.75	1.60	1.73	+0.581%	50	863	-90.751%
2024-12-06	1.67	1.75	1.29	1.72	+4.242%	98	849	-90.698%
2024-12-05	1.73	1.78	1.62	1.65	-6.780%	455	845	-90.303%
2024-12-04	1.62	1.85	1.62	1.77	+2.907%	622	1,141	-90.960%
2024-12-03	1.80	1.80	1.61	1.72	-8.021%	47	642	-90.698%
2024-12-02	1.90	1.92	1.69	1.87	-0.532%	116	608	-91.444%
2024-11-29	1.88	1.95	1.87	1.88	+3.867%	42	589	-91.489%
2024-11-27	1.68	1.85	1.68	1.81	+14.557%	106	493	-91.160%
2024-11-26	1.62	1.72	1.58	1.58	-7.059%	99	493	-89.873%
2024-11-25	1.65	1.73	1.65	1.70	+1.796%	35	512	-90.588%
2024-11-22	1.58	1.83	1.58	1.67	+4.375%	252	493	-90.419%
2024-11-21	1.39	1.67	1.38	1.60	+15.108%	227	455	-90.000%
2024-11-20	1.62	1.62	1.30	1.39	+8.594%	145	397	-88.489%
2024-11-19	1.15	1.29	1.15	1.28	+11.304%	38	370	-87.500%
2024-11-18	1.20	1.24	1.09	1.15	+2.679%	115	362	-86.087%
2024-11-15	0.92	1.12	0.92	1.12	+14.286%	82	273	-85.714%
2024-11-14	0.99	1.02	0.97	0.98	-4.854%	13	232	-83.673%
2024-11-13	1.22	1.23	1.01	1.03	-8.036%	195	220	-84.466%
2024-11-12	1.06	1.12	1.06	1.12	0.000%	212	0	-85.714%

.dark-mode .t0q2gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0q2gc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C25SOFI Sep 19 2025 25.00 Call (SOFI250919C00025000)option OPRA

SOFI20250919C25
SOFI Sep 19 2025 25.00 Call (SOFI250919C00025000)
option OPRA