Dark

SOFI20250919C3
SOFI Sep 19 2025 3.00 Call (SOFI250919C00003000)
option OPRA

EOD

Jun 10, 2025

11.50+2.679%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	11.50	11.50	11.50	11.50	+2.679%	3	348	0.000%
2025-06-09	11.20	11.20	11.20	11.20	-0.885%	2	351	+2.679%
2025-06-05	10.95	11.30	10.95	11.30	+5.116%	3	349	+1.770%
2025-05-19	10.75	10.75	10.75	10.75	-5.286%	1	349	+6.977%
2025-05-13	11.10	11.35	11.10	11.35	+1.339%	8	348	+1.322%
2025-04-29	11.20	11.20	11.20	11.20	+9.268%	1	353	+2.679%
2025-04-28	10.20	10.25	10.20	10.25	+3.223%	2	354	+12.195%
2025-04-25	9.93	9.93	9.93	9.93	+9.121%	2	355	+15.811%
2025-04-24	9.10	9.10	9.10	9.10	+1.676%	1	356	+26.374%
2025-04-23	8.95	8.95	8.95	8.95	+11.180%	1	357	+28.492%
2025-04-15	8.05	8.05	8.05	8.05	+18.382%	1	358	+42.857%
2025-04-07	6.75	6.80	6.75	6.80	-28.796%	3	359	+69.118%
2025-04-02	9.55	9.55	9.55	9.55	+2.139%	5	356	+20.419%
2025-03-27	9.20	9.35	9.20	9.35	-12.617%	81	351	+22.995%
2025-03-25	10.78	10.78	10.70	10.70	+7.000%	4	379	+7.477%
2025-03-20	10.00	10.00	10.00	10.00	+3.627%	1	380	+15.000%
2025-03-19	9.65	9.65	9.65	9.65	+2.660%	5	379	+19.171%
2025-03-17	10.15	10.15	9.40	9.40	+8.671%	6	379	+22.340%
2025-03-13	8.65	8.65	8.65	8.65	-0.689%	10	368	+32.948%
2025-03-12	8.71	8.71	8.71	8.71	+1.279%	1	368	+32.032%
2025-03-10	8.90	8.94	8.60	8.60	-3.911%	5	369	+33.721%
2025-03-07	8.95	8.95	8.95	8.95	-15.962%	4	372	+28.492%
2025-02-25	10.99	10.99	10.60	10.65	-6.987%	24	380	+7.981%
2025-02-24	11.22	11.45	11.19	11.45	-2.966%	5	380	+0.437%
2025-02-21	11.95	11.95	11.80	11.80	-5.297%	70	383	-2.542%
2025-02-20	12.46	12.46	12.46	12.46	-11.000%	1	418	-7.705%
2025-02-18	14.00	14.00	14.00	14.00	+18.644%	2	417	-17.857%
2025-02-12	11.75	11.80	11.75	11.80	-4.453%	7	415	-2.542%
2025-02-07	12.35	12.35	12.35	12.35	+3.782%	10	417	-6.883%
2025-02-06	11.90	11.90	11.90	11.90	-6.593%	5	422	-3.361%
2025-01-28	12.74	12.74	12.74	12.74	-5.279%	1	418	-9.733%
2025-01-27	13.05	13.45	12.89	13.45	-10.927%	123	417	-14.498%
2025-01-23	15.10	15.10	15.10	15.10	+2.027%	25	295	-23.841%
2025-01-21	13.70	14.80	13.70	14.80	+9.711%	3	314	-22.297%
2025-01-16	13.49	13.49	13.49	13.49	+16.093%	1	314	-14.752%
2025-01-08	12.05	12.05	11.62	11.62	-3.568%	3	311	-1.033%
2025-01-07	12.05	12.05	12.05	12.05	-6.153%	1	311	-4.564%
2024-12-31	12.95	12.95	12.83	12.84	-1.985%	8	307	-10.436%
2024-12-27	13.10	13.10	13.10	13.10	+5.645%	1,202	307	-12.214%
2024-12-19	12.30	12.40	12.30	12.40	-13.287%	3	704	-7.258%
2024-12-18	14.30	14.30	14.30	14.30	+2.143%	1	703	-19.580%
2024-12-16	14.00	14.00	14.00	14.00	+3.704%	2	703	-17.857%
2024-12-12	13.12	13.50	13.12	13.50	+1.887%	4	701	-14.815%
2024-12-11	13.10	13.25	13.05	13.25	+7.114%	4	697	-13.208%
2024-12-10	13.15	13.15	12.35	12.37	+16.698%	15	699	-7.033%
2024-11-13	10.94	10.94	10.60	10.60	-2.484%	6	708	+8.491%
2024-11-12	10.95	10.95	10.87	10.87	-4.649%	3	714	+5.796%
2024-11-11	11.40	11.40	11.40	11.40	+13.208%	5	717	+0.877%
2024-11-08	10.00	10.07	10.00	10.07	+9.457%	6	712	+14.201%
2024-11-07	9.20	9.20	9.20	9.20	+5.143%	2	715	+25.000%
2024-11-05	8.75	8.75	8.75	8.75	+4.790%	1	717	+31.429%
2024-10-31	8.22	8.35	8.22	8.35	+0.602%	2	717	+37.725%
2024-10-25	8.30	8.30	8.30	8.30	-1.190%	6	716	+38.554%
2024-10-24	8.40	8.40	8.40	8.40	+10.526%	110	713	+36.905%
2024-10-21	7.80	7.80	7.60	7.60	+5.556%	3	823	+51.316%
2024-10-18	7.20	7.20	7.20	7.20	0.000%	4	820	+59.722%
2024-10-14	7.10	7.20	7.10	7.20	+20.000%	2	822	+59.722%
2024-10-10	5.93	6.00	5.93	6.00	+6.383%	3	824	+91.667%
2024-10-09	5.78	5.78	5.35	5.64	+1.622%	11	823	+103.901%
2024-10-04	5.55	5.55	5.55	5.55	+9.901%	20	834	+107.207%
2024-10-02	5.05	5.05	5.05	5.05	+1.815%	1	844	+127.723%
2024-10-01	4.90	4.96	4.90	4.96	+1.224%	4	845	+131.855%
2024-09-24	4.95	4.95	4.90	4.90	-7.547%	11	847	+134.694%
2024-09-20	5.30	5.30	5.30	5.30	-6.360%	2	846	+116.981%
2024-09-19	5.52	5.66	5.52	5.66	+4.044%	7	846	+103.180%
2024-09-18	5.44	5.44	5.44	5.44	+6.667%	10	845	+111.397%
2024-09-13	5.10	5.10	5.10	5.10	+22.596%	2	840	+125.490%
2024-09-10	4.17	4.17	4.16	4.16	-18.431%	2	839	+176.442%
2024-08-29	5.10	5.10	5.10	5.10	-0.971%	1	839	+125.490%
2024-08-27	4.90	5.15	4.90	5.15	+7.292%	11	840	+123.301%
2024-08-23	4.80	4.80	4.80	4.80	+1.695%	20	849	+139.583%
2024-08-19	4.65	4.72	4.65	4.72	+19.192%	13	839	+143.644%
2024-08-14	3.96	3.96	3.96	3.96	+0.253%	1	832	+190.404%
2024-08-13	3.90	3.95	3.90	3.95	+8.219%	7	831	+191.139%
2024-08-12	3.65	3.65	3.65	3.65	-7.595%	13	824	+215.068%
2024-08-09	3.95	3.95	3.95	3.95	-1.985%	4	811	+191.139%
2024-08-08	3.90	4.05	3.90	4.03	+6.053%	602	811	+185.360%
2024-08-07	3.80	3.80	3.80	3.80	-6.634%	1	212	+202.632%
2024-08-05	3.80	4.07	3.80	4.07	-10.549%	9	212	+182.555%
2024-08-01	4.55	4.55	4.55	4.55	-10.784%	110	215	+152.747%
2024-07-31	5.10	5.10	5.10	5.10	+9.208%	1	105	+125.490%
2024-07-30	4.67	4.67	4.67	4.67	-2.301%	1	104	+146.253%
2024-07-26	4.78	4.78	4.78	4.78	+5.987%	4	103	+140.586%
2024-07-25	4.33	4.51	4.33	4.51	-4.043%	5	105	+154.989%
2024-07-23	4.70	4.70	4.70	4.70	-6.000%	1	101	+144.681%
2024-07-22	5.00	5.00	5.00	5.00	+19.617%	2	101	+130.000%
2024-07-11	4.15	4.18	4.15	4.18	+12.973%	20	99	+175.120%
2024-07-09	3.70	3.70	3.70	3.70	-2.632%	6	116	+210.811%
2024-07-08	3.80	3.80	3.80	3.80	-3.553%	10	110	+202.632%
2024-07-05	3.94	3.94	3.94	3.94	-0.756%	2	100	+191.878%
2024-06-28	3.97	3.97	3.97	3.97	+1.795%	10	99	+189.673%
2024-06-25	3.90	3.90	3.90	3.90	+2.632%	2	104	+194.872%
2024-06-24	3.80	3.80	3.80	3.80	0.000%	5	102	+202.632%
2024-06-20	3.80	3.80	3.80	3.80	-4.040%	21	97	+202.632%
2024-06-18	3.95	3.96	3.95	3.96	+1.538%	2	75	+190.404%
2024-06-14	4.25	4.45	3.90	3.90	-13.333%	64	75	+194.872%
2024-05-29	4.50	4.50	4.50	4.50	-1.099%	25	19	+155.556%
2024-05-28	4.55	4.55	4.55	4.55	-7.143%	1	19	+152.747%
2024-05-14	4.90	4.90	4.90	4.90	+7.692%	3	18	+134.694%
2024-05-09	4.55	4.55	4.55	4.55	+7.059%	3	21	+152.747%
2024-05-03	4.65	4.65	4.25	4.25	-9.574%	4	18	+170.588%
2024-05-01	4.70	4.70	4.70	4.70	-4.082%	1	18	+144.681%
2024-04-15	4.90	4.90	4.90	4.90	+1.031%	1	17	+134.694%
2024-04-01	4.85	4.85	4.85	4.85	-2.020%	5	16	+137.113%
2024-03-28	4.95	4.95	4.95	4.95	-8.333%	5	16	+132.323%
2024-03-27	5.40	5.40	5.40	5.40	+17.904%	1	16	+112.963%
2024-03-19	4.30	4.58	4.30	4.58	-1.505%	10	15	+151.092%
2024-03-18	4.65	4.65	4.65	4.65	0.000%	5	5	+147.312%

.dark-mode .lM8GzF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lM8GzF{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C3SOFI Sep 19 2025 3.00 Call (SOFI250919C00003000)option OPRA

SOFI20250919C3
SOFI Sep 19 2025 3.00 Call (SOFI250919C00003000)
option OPRA