Dark

SOFI20250919C4
SOFI Sep 19 2025 4.00 Call (SOFI250919C00004000)
option OPRA

EOD

Jun 9, 2025

10.50+3.448%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-09	10.50	10.50	10.50	10.50	+3.448%	4	415	0.000%
2025-06-06	10.15	10.15	10.15	10.15	+7.979%	12	419	+3.448%
2025-05-30	9.10	9.40	9.10	9.40	+0.535%	12	416	+11.702%
2025-05-20	9.35	9.35	9.35	9.35	+3.889%	1	422	+12.299%
2025-05-09	9.00	9.00	9.00	9.00	-3.226%	4	422	+16.667%
2025-05-08	9.30	9.30	9.30	9.30	-7.921%	1	422	+12.903%
2025-04-29	10.10	10.10	10.10	10.10	+10.022%	2	423	+3.960%
2025-04-25	9.18	9.18	9.18	9.18	+25.926%	2	423	+14.379%
2025-04-22	7.29	7.29	7.29	7.29	+4.892%	1	422	+44.033%
2025-04-11	6.87	6.95	6.87	6.95	-6.081%	30	422	+51.079%
2025-04-09	7.40	7.40	7.40	7.40	+24.370%	5	407	+41.892%
2025-04-08	5.90	5.95	5.90	5.95	+8.182%	4	402	+76.471%
2025-04-04	5.50	5.50	5.50	5.50	-33.735%	4	402	+90.909%
2025-04-02	8.30	8.40	8.30	8.30	+7.097%	11	400	+26.506%
2025-03-31	7.53	7.75	7.53	7.75	-3.125%	2	406	+35.484%
2025-03-28	7.95	8.00	7.90	8.00	-10.714%	20	405	+31.250%
2025-03-21	8.96	8.96	8.96	8.96	+1.934%	6	409	+17.188%
2025-03-20	9.00	9.00	8.79	8.79	+22.937%	13	412	+19.454%
2025-03-11	7.47	7.47	7.15	7.15	-28.500%	12	404	+46.853%
2025-02-25	9.70	10.00	9.70	10.00	-5.482%	7	419	+5.000%
2025-02-24	10.30	10.58	10.30	10.58	-6.454%	28	419	-0.756%
2025-02-21	11.33	11.33	11.31	11.31	-1.136%	4	422	-7.162%
2025-02-10	11.60	11.60	11.44	11.44	+4.475%	5	422	-8.217%
2025-02-06	10.95	10.95	10.95	10.95	-6.490%	1	418	-4.110%
2025-02-03	11.71	11.71	11.71	11.71	-5.868%	6	418	-10.333%
2025-01-31	12.44	12.44	12.44	12.44	+3.408%	2	418	-15.595%
2025-01-27	12.00	12.65	12.00	12.03	-14.071%	17	418	-12.718%
2025-01-24	14.30	14.30	14.00	14.00	+2.866%	12	429	-25.000%
2025-01-22	13.61	13.61	13.61	13.61	-3.816%	1	428	-22.851%
2025-01-21	13.80	14.15	13.80	14.15	+10.547%	5	430	-25.795%
2025-01-17	12.80	12.80	12.80	12.80	+8.936%	10	430	-17.969%
2025-01-15	11.50	11.75	11.50	11.75	+7.798%	27	430	-10.638%
2025-01-14	10.90	10.90	10.90	10.90	+6.863%	1	431	-3.670%
2025-01-13	10.00	10.20	10.00	10.20	-4.851%	21	430	+2.941%
2025-01-08	11.15	11.15	10.72	10.72	-3.857%	14	450	-2.052%
2025-01-07	11.15	11.15	11.15	11.15	-1.762%	2	450	-5.830%
2025-01-06	11.50	11.50	11.35	11.35	+8.925%	5	450	-7.489%
2025-01-03	10.42	10.42	10.42	10.42	-1.232%	6	450	+0.768%
2025-01-02	10.50	10.55	10.15	10.55	-10.820%	15	447	-0.474%
2024-12-27	12.75	12.75	11.83	11.83	-7.216%	4	456	-11.243%
2024-12-26	12.75	12.75	12.75	12.75	+13.839%	2	457	-17.647%
2024-12-20	11.20	11.20	11.20	11.20	-5.882%	1	455	-6.250%
2024-12-19	11.90	11.90	11.90	11.90	-6.077%	5	456	-11.765%
2024-12-17	12.67	12.67	12.67	12.67	-3.282%	1	461	-17.127%
2024-12-16	13.10	13.10	13.10	13.10	+13.617%	10	452	-19.847%
2024-12-10	11.78	11.78	11.53	11.53	-6.107%	2	452	-8.933%
2024-12-04	12.28	12.28	12.28	12.28	+2.762%	1	451	-14.495%
2024-12-03	11.95	11.95	11.95	11.95	-1.969%	1	451	-12.134%
2024-12-02	12.19	12.19	12.19	12.19	+3.305%	1	450	-13.864%
2024-11-22	11.80	11.80	11.80	11.80	+6.787%	60	451	-11.017%
2024-11-21	11.05	11.05	11.05	11.05	+1.376%	10	481	-4.977%
2024-11-20	10.90	10.90	10.90	10.90	+2.637%	10	481	-3.670%
2024-11-19	10.41	10.66	10.41	10.62	+1.143%	13	480	-1.130%
2024-11-18	10.50	10.50	10.50	10.50	+6.383%	3	471	0.000%
2024-11-15	9.87	9.87	9.87	9.87	-4.730%	6	474	+6.383%
2024-11-11	10.00	10.36	10.00	10.36	+20.887%	3	475	+1.351%
2024-11-08	8.57	8.57	8.57	8.57	+6.460%	6	480	+22.520%
2024-11-06	7.73	8.05	7.73	8.05	+4.410%	7	481	+30.435%
2024-11-05	7.75	7.75	7.71	7.71	+5.616%	11	484	+36.187%
2024-11-01	7.30	7.30	7.30	7.30	-1.617%	8	489	+43.836%
2024-10-31	7.40	7.42	7.40	7.42	+3.056%	300	493	+41.509%
2024-10-30	7.20	7.20	7.20	7.20	+9.422%	1	705	+45.833%
2024-10-29	6.58	6.58	6.58	6.58	-15.206%	10	704	+59.574%
2024-10-28	7.76	7.76	7.76	7.76	+5.722%	10	704	+35.309%
2024-10-25	7.43	7.45	7.22	7.34	+2.371%	40	704	+43.052%
2024-10-24	7.35	7.45	7.17	7.17	+5.441%	5	705	+46.444%
2024-10-22	6.71	6.80	6.71	6.80	+2.102%	4	704	+54.412%
2024-10-21	6.66	6.66	6.66	6.66	+11.933%	5	705	+57.658%
2024-10-18	6.35	6.40	5.95	5.95	-3.252%	20	700	+76.471%
2024-10-17	6.15	6.15	6.15	6.15	-2.844%	10	701	+70.732%
2024-10-16	6.33	6.33	6.33	6.33	+2.760%	3	711	+65.877%
2024-10-14	6.05	6.38	6.00	6.16	+20.548%	79	712	+70.455%
2024-10-10	5.10	5.11	5.10	5.11	+2.200%	4	730	+105.479%
2024-10-09	5.00	5.00	5.00	5.00	+2.249%	38	728	+110.000%
2024-10-08	4.89	4.89	4.89	4.89	+2.947%	1	766	+114.724%
2024-10-07	4.75	4.75	4.75	4.75	+1.064%	2	766	+121.053%
2024-10-04	4.47	4.70	4.47	4.70	+11.374%	8	766	+123.404%
2024-10-03	4.10	4.22	4.10	4.22	+1.932%	2	768	+148.815%
2024-10-02	4.19	4.19	4.14	4.14	+0.976%	15	770	+153.623%
2024-10-01	4.10	4.10	4.10	4.10	-4.651%	1	756	+156.098%
2024-09-30	4.30	4.30	4.30	4.30	-0.232%	1	755	+144.186%
2024-09-27	4.30	4.31	4.30	4.31	+5.122%	4	755	+143.619%
2024-09-26	4.10	4.10	4.10	4.10	-2.148%	1	754	+156.098%
2024-09-25	4.19	4.19	4.19	4.19	+2.948%	3	754	+150.597%
2024-09-24	4.07	4.07	4.07	4.07	-7.500%	5	757	+157.985%
2024-09-23	4.40	4.40	4.40	4.40	-7.368%	2	754	+138.636%
2024-09-19	4.58	4.75	4.58	4.75	+2.151%	34	754	+121.053%
2024-09-18	4.65	4.65	4.18	4.65	+1.751%	7	726	+125.806%
2024-09-17	4.60	4.65	4.55	4.57	+3.864%	25	726	+129.759%
2024-09-16	4.22	4.40	4.22	4.40	+8.642%	10	703	+138.636%
2024-09-13	4.07	4.07	4.05	4.05	+2.532%	4	703	+159.259%
2024-09-12	3.95	3.95	3.95	3.95	+11.268%	1	702	+165.823%
2024-09-11	3.54	3.55	3.54	3.55	+5.970%	32	702	+195.775%
2024-09-10	3.35	3.35	3.35	3.35	-8.719%	2	670	+213.433%
2024-09-09	3.56	3.67	3.56	3.67	+4.857%	2	670	+186.104%
2024-09-06	3.65	3.65	3.50	3.50	-16.667%	74	668	+200.000%
2024-08-29	3.98	4.45	3.98	4.20	+6.329%	32	635	+150.000%
2024-08-28	3.95	3.95	3.95	3.95	+5.333%	1	639	+165.823%
2024-08-22	3.75	3.75	3.70	3.75	-4.580%	11	639	+180.000%
2024-08-19	3.65	3.95	3.65	3.93	+10.704%	16	639	+167.176%
2024-08-16	3.50	3.55	3.50	3.55	+2.899%	6	632	+195.775%
2024-08-15	3.46	3.46	3.45	3.45	+4.545%	2	630	+204.348%
2024-08-14	3.30	3.30	3.30	3.30	+3.448%	1	630	+218.182%
2024-08-13	2.82	3.19	2.82	3.19	+2.903%	2	629	+229.154%
2024-08-12	3.20	3.20	3.10	3.10	-1.587%	4	629	+238.710%
2024-08-09	3.50	3.50	3.15	3.15	+1.286%	4	625	+233.333%
2024-08-08	3.19	3.30	3.11	3.11	+0.323%	9	625	+237.621%
2024-08-07	3.33	3.33	3.10	3.10	0.000%	6	634	+238.710%
2024-08-06	3.10	3.10	3.10	3.10	-5.199%	1	629	+238.710%
2024-08-05	2.58	3.40	2.58	3.27	-2.388%	64	627	+221.101%
2024-08-02	3.45	3.45	3.30	3.35	-14.103%	304	609	+213.433%
2024-08-01	4.15	4.15	3.90	3.90	-4.878%	5	316	+169.231%
2024-07-31	4.20	4.20	4.10	4.10	+2.500%	4	311	+156.098%
2024-07-30	4.00	4.00	4.00	4.00	+1.266%	1	313	+162.500%
2024-07-29	3.91	3.95	3.91	3.95	+1.282%	3	312	+165.823%
2024-07-26	4.00	4.02	3.90	3.90	+5.691%	6	310	+169.231%
2024-07-25	3.69	3.69	3.69	3.69	-5.385%	1	306	+184.553%
2024-07-24	3.90	3.90	3.90	3.90	-2.500%	1	305	+169.231%
2024-07-22	4.03	4.03	4.00	4.00	0.000%	12	304	+162.500%
2024-07-17	4.00	4.00	4.00	4.00	-6.977%	2	292	+162.500%
2024-07-16	4.00	4.30	4.00	4.30	+14.667%	22	292	+144.186%
2024-07-15	3.75	3.75	3.75	3.75	+8.696%	1	308	+180.000%
2024-07-12	3.45	3.45	3.45	3.45	+1.471%	8	309	+204.348%
2024-07-11	3.30	3.40	3.30	3.40	+4.615%	5	311	+208.824%
2024-07-10	3.10	3.25	3.08	3.25	+9.060%	10	313	+223.077%
2024-07-09	2.88	2.98	2.88	2.98	-3.871%	4	308	+252.349%
2024-07-08	3.10	3.10	3.10	3.10	-1.587%	17	304	+238.710%
2024-07-05	3.15	3.15	3.15	3.15	-7.353%	2	291	+233.333%
2024-07-02	3.40	3.40	3.40	3.40	+6.250%	5	291	+208.824%
2024-07-01	3.20	3.20	3.20	3.20	0.000%	3	291	+228.125%
2024-06-27	3.20	3.20	3.20	3.20	+1.587%	2	288	+228.125%
2024-06-24	3.15	3.15	3.15	3.15	+3.960%	102	286	+233.333%
2024-06-21	3.03	3.03	3.03	3.03	-0.329%	20	285	+246.535%
2024-06-20	3.15	3.15	3.04	3.04	-7.879%	4	292	+245.395%
2024-06-18	3.11	3.30	3.11	3.30	+6.452%	2	292	+218.182%
2024-06-17	3.18	3.18	3.08	3.10	-15.531%	9	292	+238.710%
2024-06-12	3.88	3.88	3.67	3.67	+3.380%	2	288	+186.104%
2024-06-07	3.55	3.55	3.55	3.55	-1.389%	10	286	+195.775%
2024-06-05	3.45	3.60	3.45	3.60	+5.263%	12	286	+191.667%
2024-06-04	3.29	3.45	3.29	3.42	-3.390%	10	285	+207.018%
2024-05-29	3.50	3.60	3.50	3.54	-3.542%	42	282	+196.610%
2024-05-24	3.67	3.67	3.67	3.67	+1.944%	2	239	+186.104%
2024-05-23	3.75	3.75	3.60	3.60	-3.485%	2	237	+191.667%
2024-05-22	3.73	3.73	3.73	3.73	-6.750%	28	237	+181.501%
2024-05-15	4.00	4.00	4.00	4.00	-2.439%	2	210	+162.500%
2024-05-14	4.13	4.13	4.10	4.10	+4.061%	2	208	+156.098%
2024-05-13	3.77	3.94	3.77	3.94	+5.914%	2	207	+166.497%
2024-05-09	3.72	3.72	3.72	3.72	-9.268%	3	207	+182.258%
2024-05-07	4.10	4.10	4.10	4.10	+3.797%	1	207	+156.098%
2024-05-06	3.94	3.95	3.94	3.95	+2.597%	4	206	+165.823%
2024-05-03	3.85	3.85	3.85	3.85	0.000%	4	202	+172.727%
2024-05-01	3.70	3.85	3.70	3.85	+6.354%	7	200	+172.727%
2024-04-30	3.95	3.95	3.60	3.62	-9.045%	4	198	+190.055%
2024-04-29	4.45	4.45	3.98	3.98	-10.562%	101	194	+163.819%
2024-04-26	4.55	4.55	4.45	4.45	+1.136%	4	94	+135.955%
2024-04-24	4.40	4.40	4.40	4.40	-0.452%	10	93	+138.636%
2024-04-23	4.42	4.42	4.42	4.42	-1.119%	1	83	+137.557%
2024-04-18	4.47	4.47	4.47	4.47	+13.165%	10	82	+134.899%
2024-04-15	4.15	4.15	3.95	3.95	-8.140%	11	74	+165.823%
2024-04-11	4.05	4.30	4.05	4.30	-6.522%	20	64	+144.186%
2024-04-08	4.60	4.60	4.60	4.60	+5.747%	35	65	+128.261%
2024-04-05	4.35	4.35	4.35	4.35	+7.940%	4	30	+141.379%
2024-04-02	4.03	4.03	4.03	4.03	-4.276%	2	28	+160.546%
2024-03-22	4.21	4.21	4.21	4.21	-0.708%	10	26	+149.406%
2024-03-21	4.24	4.24	4.24	4.24	+7.342%	1	24	+147.642%
2024-03-19	3.95	3.95	3.95	3.95	-1.003%	10	23	+165.823%
2024-03-18	4.00	4.00	3.99	3.99	+1.013%	8	13	+163.158%
2024-03-15	3.95	3.95	3.95	3.95	-1.250%	2	4	+165.823%
2024-03-14	4.05	4.05	4.00	4.00	+3.359%	4	0	+162.500%
2024-03-13	4.30	4.30	3.87	3.87	0.000%	4	0	+171.318%

.dark-mode .c0m5QQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c0m5QQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C4SOFI Sep 19 2025 4.00 Call (SOFI250919C00004000)option OPRA

SOFI20250919C4
SOFI Sep 19 2025 4.00 Call (SOFI250919C00004000)
option OPRA