Dark

SOFI20250919C5
SOFI Sep 19 2025 5.00 Call (SOFI250919C00005000)
option OPRA

EOD

Jun 11, 2025

10.10+8.021%(+0.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	10.00	10.10	10.00	10.10	+8.021%	5	561	0.000%
2025-06-05	9.35	9.35	9.35	9.35	+10.390%	3	570	+8.021%
2025-06-04	8.47	8.47	8.47	8.47	-2.755%	1	574	+19.244%
2025-06-03	8.65	8.71	8.61	8.71	+2.471%	5	574	+15.959%
2025-05-27	8.40	8.50	8.40	8.50	+6.918%	37	579	+18.824%
2025-05-21	8.30	8.40	7.95	7.95	-12.252%	46	610	+27.044%
2025-05-16	9.00	9.06	9.00	9.06	+3.189%	4	593	+11.479%
2025-05-15	8.77	8.78	8.77	8.78	-3.939%	11	594	+15.034%
2025-05-14	9.30	9.30	9.14	9.14	-3.280%	8	602	+10.503%
2025-05-13	9.24	9.45	9.24	9.45	+6.180%	12	604	+6.878%
2025-05-12	8.97	8.97	8.90	8.90	+7.879%	9	596	+13.483%
2025-05-09	8.25	8.25	8.25	8.25	+3.125%	8	598	+22.424%
2025-05-02	8.00	8.00	8.00	8.00	-8.046%	2	594	+26.250%
2025-04-29	9.30	9.70	8.70	8.70	+4.819%	9	593	+16.092%
2025-04-28	8.35	8.35	8.24	8.30	+3.106%	46	602	+21.687%
2025-04-25	8.05	8.05	8.05	8.05	+7.333%	2	572	+25.466%
2025-04-24	7.50	7.50	7.50	7.50	+4.895%	1	573	+34.667%
2025-04-23	7.40	7.40	7.15	7.15	+21.186%	2	574	+41.259%
2025-04-21	5.90	5.90	5.90	5.90	-3.279%	1	573	+71.186%
2025-04-14	6.20	6.20	6.10	6.10	+0.826%	2	574	+65.574%
2025-04-10	6.05	6.05	6.05	6.05	+28.450%	3	575	+66.942%
2025-04-08	4.71	4.71	4.71	4.71	-12.778%	3	575	+114.437%
2025-04-07	4.24	5.40	4.24	5.40	+9.091%	20	578	+87.037%
2025-04-04	4.95	4.95	4.95	4.95	-20.927%	2	564	+104.040%
2025-04-03	6.25	6.26	6.25	6.26	-16.533%	10	564	+61.342%
2025-04-02	7.50	7.50	7.50	7.50	+11.940%	3	551	+34.667%
2025-03-31	6.65	6.70	6.65	6.70	-16.770%	2	551	+50.746%
2025-03-20	8.05	8.05	8.05	8.05	+6.061%	1	551	+25.466%
2025-03-19	7.59	7.59	7.59	7.59	+5.563%	2	552	+33.070%
2025-03-18	7.19	7.19	7.19	7.19	-2.442%	4	552	+40.473%
2025-03-17	7.40	7.40	7.37	7.37	+9.347%	4	556	+37.042%
2025-03-13	7.05	7.05	6.74	6.74	-5.070%	5	554	+49.852%
2025-03-12	7.10	7.10	7.10	7.10	+14.516%	3	554	+42.254%
2025-03-11	6.60	6.60	6.20	6.20	-3.727%	6	555	+62.903%
2025-03-10	6.44	6.44	6.44	6.44	-17.436%	1	561	+56.832%
2025-03-06	7.90	7.90	7.70	7.80	-11.364%	18	562	+29.487%
2025-03-04	7.80	8.80	7.80	8.80	-12.000%	2	580	+14.773%
2025-03-03	10.00	10.00	10.00	10.00	+3.093%	3	585	+1.000%
2025-02-28	9.70	9.70	9.70	9.70	+6.011%	2	585	+4.124%
2025-02-27	9.80	9.80	9.15	9.15	-2.660%	35	584	+10.383%
2025-02-24	9.40	9.40	9.40	9.40	-6.838%	3	619	+7.447%
2025-02-21	10.13	10.13	10.09	10.09	-4.811%	8	616	+0.099%
2025-02-20	10.59	10.60	10.59	10.60	-10.924%	4	617	-4.717%
2025-02-18	11.80	12.25	11.80	11.90	+7.111%	4	619	-15.126%
2025-02-14	11.11	11.11	11.11	11.11	+13.367%	10	627	-9.091%
2025-02-12	9.80	9.80	9.80	9.80	-6.220%	1	627	+3.061%
2025-02-10	10.42	10.50	10.40	10.45	+2.051%	33	628	-3.349%
2025-02-07	10.25	10.35	10.24	10.24	+2.196%	54	657	-1.367%
2025-02-06	10.03	10.10	10.02	10.02	-6.355%	12	682	+0.798%
2025-02-04	10.75	10.80	10.70	10.70	+4.390%	13	670	-5.607%
2025-02-03	10.25	10.25	10.25	10.25	-6.393%	1	666	-1.463%
2025-01-31	11.51	11.51	10.95	10.95	-4.948%	24	667	-7.763%
2025-01-30	11.52	11.52	11.52	11.52	+1.053%	10	679	-12.326%
2025-01-29	11.40	11.40	11.40	11.40	-3.390%	1	679	-11.404%
2025-01-27	11.25	11.80	11.25	11.80	-10.266%	12	678	-14.407%
2025-01-24	13.30	13.30	13.15	13.15	-0.755%	10	666	-23.194%
2025-01-23	12.89	13.25	12.89	13.25	+4.743%	3	671	-23.774%
2025-01-22	13.08	13.08	12.65	12.65	-3.065%	6	673	-20.158%
2025-01-21	12.90	13.05	12.85	13.05	+11.064%	6	682	-22.605%
2025-01-17	11.37	12.00	11.37	11.75	+1.732%	40	682	-14.043%
2025-01-16	10.77	11.55	10.77	11.55	+7.442%	16	682	-12.554%
2025-01-15	10.45	10.75	10.40	10.75	+9.694%	12	694	-6.047%
2025-01-14	10.10	10.10	9.70	9.80	+5.376%	6	705	+3.061%
2025-01-13	9.00	9.30	9.00	9.30	-2.413%	68	699	+8.602%
2025-01-10	9.25	9.53	9.25	9.53	-3.640%	24	752	+5.981%
2025-01-08	9.90	10.05	9.89	9.89	-2.079%	53	793	+2.123%
2025-01-07	10.27	10.30	10.10	10.10	-5.431%	9	793	0.000%
2025-01-06	10.70	10.70	10.68	10.68	+7.337%	13	800	-5.431%
2025-01-03	9.52	9.95	9.52	9.95	+7.335%	16	790	+1.508%
2025-01-02	9.75	9.90	9.27	9.27	-14.483%	5	788	+8.954%
2024-12-30	10.84	10.84	10.84	10.84	-3.901%	1	786	-6.827%
2024-12-27	11.60	11.60	11.28	11.28	-6.000%	14	787	-10.461%
2024-12-26	11.67	12.00	11.67	12.00	+7.335%	35	794	-15.833%
2024-12-24	11.18	11.18	11.18	11.18	+3.519%	10	839	-9.660%
2024-12-23	10.75	10.85	10.75	10.80	+0.465%	6	839	-6.481%
2024-12-20	10.53	10.80	10.53	10.75	+3.365%	4	833	-6.047%
2024-12-19	10.55	10.65	10.40	10.40	-10.345%	9	831	-2.885%
2024-12-18	11.64	11.64	11.60	11.60	-1.277%	13	836	-12.931%
2024-12-17	12.30	12.30	11.47	11.75	-0.844%	13	823	-14.043%
2024-12-16	11.70	12.05	11.50	11.85	+3.403%	35	843	-14.768%
2024-12-12	12.20	12.20	11.46	11.46	+1.957%	31	843	-11.867%
2024-12-11	11.24	11.24	11.24	11.24	+4.074%	4	812	-10.142%
2024-12-10	11.05	11.05	10.80	10.80	-1.818%	2	801	-6.481%
2024-12-09	11.04	11.18	10.95	11.00	+3.872%	12	800	-8.182%
2024-12-06	10.59	10.59	10.59	10.59	-4.163%	4	797	-4.627%
2024-12-05	11.32	11.32	11.05	11.05	-3.070%	4	795	-8.597%
2024-12-04	11.40	11.40	11.40	11.40	+2.703%	1	791	-11.404%
2024-12-03	11.35	11.35	10.70	11.10	-1.683%	13	790	-9.009%
2024-12-02	11.30	11.30	11.29	11.29	-3.915%	6	800	-10.540%
2024-11-29	11.65	12.40	11.65	11.75	+5.476%	70	801	-14.043%
2024-11-27	11.07	11.15	11.00	11.14	+1.273%	113	884	-9.336%
2024-11-26	10.90	11.00	10.90	11.00	-0.452%	6	884	-8.182%
2024-11-25	11.05	11.05	11.05	11.05	+0.455%	2	888	-8.597%
2024-11-22	11.00	11.00	10.90	11.00	+1.289%	64	886	-8.182%
2024-11-21	10.20	11.00	10.20	10.86	+8.600%	50	888	-6.998%
2024-11-20	10.00	10.00	10.00	10.00	+7.759%	1	888	+1.000%
2024-11-19	9.38	9.80	9.28	9.28	-2.827%	58	889	+8.836%
2024-11-18	8.50	9.55	8.50	9.55	+8.646%	22	933	+5.759%
2024-11-15	8.40	8.85	8.40	8.79	-1.014%	44	955	+14.903%
2024-11-14	8.98	8.98	8.88	8.88	-2.951%	3	956	+13.739%
2024-11-13	9.45	9.45	8.70	9.15	+0.549%	12	956	+10.383%
2024-11-12	9.00	9.18	9.00	9.10	-3.704%	42	962	+10.989%
2024-11-11	8.20	9.50	8.20	9.45	+18.125%	33	1,004	+6.878%
2024-11-08	7.80	8.00	7.80	8.00	+23.077%	4	1,026	+26.250%
2024-11-07	7.45	7.45	6.50	6.50	-8.964%	31	1,027	+55.385%
2024-11-06	7.50	7.50	7.14	7.14	+9.677%	14	1,030	+41.457%
2024-11-04	6.37	6.51	6.35	6.51	+2.520%	22	1,039	+55.146%
2024-11-01	6.58	6.58	6.35	6.35	-3.201%	56	1,055	+59.055%
2024-10-31	6.50	6.70	6.17	6.56	-2.815%	216	1,070	+53.963%
2024-10-30	6.50	6.85	6.38	6.75	+14.407%	9	1,265	+49.630%
2024-10-29	5.48	6.10	5.46	5.90	-11.278%	35	1,272	+71.186%
2024-10-28	6.75	6.75	6.65	6.65	+3.101%	3	1,251	+51.880%
2024-10-25	6.65	6.74	6.44	6.45	+0.781%	124	1,248	+56.589%
2024-10-24	6.23	6.70	6.23	6.40	+12.084%	53	1,234	+57.813%
2024-10-23	6.00	6.00	4.90	5.71	-4.833%	20	1,212	+76.883%
2024-10-22	5.90	6.00	5.90	6.00	+1.695%	3	1,226	+68.333%
2024-10-21	5.72	5.90	5.72	5.90	+6.691%	40	1,229	+71.186%
2024-10-18	5.53	5.53	5.53	5.53	+3.947%	4	1,211	+82.640%
2024-10-17	5.60	5.60	5.20	5.32	-4.317%	24	1,209	+89.850%
2024-10-16	5.55	5.56	5.44	5.56	-1.593%	12	1,200	+81.655%
2024-10-15	5.80	5.80	5.65	5.65	+3.102%	18	1,188	+78.761%
2024-10-14	5.30	5.50	5.25	5.48	+20.705%	66	1,173	+84.307%
2024-10-11	4.45	4.57	4.38	4.54	+5.828%	96	1,214	+122.467%
2024-10-10	4.15	4.29	4.15	4.29	+3.373%	3	1,198	+135.431%
2024-10-09	4.15	4.15	4.05	4.15	+1.467%	5	1,196	+143.373%
2024-10-08	4.05	4.15	4.05	4.09	+6.510%	19	1,201	+146.944%
2024-10-07	3.95	4.06	3.84	3.84	0.000%	46	1,214	+163.021%
2024-10-04	3.65	4.00	3.55	3.84	+13.947%	136	1,220	+163.021%
2024-10-03	3.37	3.45	3.37	3.37	-2.319%	8	1,272	+199.703%
2024-10-02	3.50	3.50	3.45	3.45	+4.545%	7	1,274	+192.754%
2024-10-01	3.15	3.44	3.15	3.30	-8.333%	14	1,272	+206.061%
2024-09-30	3.60	3.65	3.60	3.60	+1.408%	8	1,260	+180.556%
2024-09-27	3.64	3.64	3.53	3.55	+4.106%	20	1,262	+184.507%
2024-09-26	3.45	3.45	3.41	3.41	+0.294%	2	1,252	+196.188%
2024-09-25	3.49	3.49	3.40	3.40	-1.449%	53	1,250	+197.059%
2024-09-24	3.50	3.50	3.32	3.45	-2.817%	68	1,197	+192.754%
2024-09-23	3.70	3.70	3.55	3.55	-5.080%	3	1,141	+184.507%
2024-09-20	3.80	3.80	3.74	3.74	-5.316%	32	1,142	+170.053%
2024-09-19	4.00	4.00	3.90	3.95	-2.469%	8	1,126	+155.696%
2024-09-18	3.75	4.05	3.75	4.05	+6.579%	71	1,128	+149.383%
2024-09-17	3.85	3.90	3.75	3.80	+5.556%	50	1,186	+165.789%
2024-09-16	3.40	3.60	3.40	3.60	+5.882%	18	1,173	+180.556%
2024-09-13	3.33	3.40	3.29	3.40	+9.677%	52	1,161	+197.059%
2024-09-12	3.15	3.15	3.10	3.10	+0.649%	14	1,177	+225.806%
2024-09-11	2.84	3.08	2.84	3.08	+8.070%	33	1,167	+227.922%
2024-09-10	2.87	2.87	2.59	2.85	-3.061%	82	1,136	+254.386%
2024-09-09	3.00	3.40	2.94	2.94	+3.158%	65	1,144	+243.537%
2024-09-06	3.12	3.12	2.80	2.85	-5.000%	332	1,105	+254.386%
2024-09-05	3.15	3.15	3.00	3.00	-7.692%	26	998	+236.667%
2024-09-04	3.20	3.45	3.18	3.25	-2.402%	465	1,021	+210.769%
2024-09-03	3.45	3.45	3.33	3.33	-8.767%	46	819	+203.303%
2024-08-30	3.75	3.75	3.45	3.65	-6.650%	34	790	+176.712%
2024-08-29	3.52	3.91	3.52	3.91	+20.308%	51	790	+158.312%
2024-08-28	3.32	3.35	3.20	3.25	-7.143%	8	789	+210.769%
2024-08-27	3.40	3.50	3.40	3.50	+2.639%	2	782	+188.571%
2024-08-26	3.40	3.45	3.40	3.41	+3.333%	17	782	+196.188%
2024-08-23	3.12	3.30	3.12	3.30	+7.492%	36	787	+206.061%
2024-08-22	3.07	3.07	3.07	3.07	+2.333%	1	771	+228.990%
2024-08-21	3.20	3.20	3.00	3.00	-4.762%	6	772	+236.667%
2024-08-20	3.20	3.20	2.97	3.15	-3.077%	12	772	+220.635%
2024-08-19	2.95	3.25	2.85	3.25	+14.035%	71	764	+210.769%
2024-08-16	2.89	2.89	2.85	2.85	+6.343%	4	750	+254.386%
2024-08-15	2.63	2.77	2.63	2.68	+5.512%	13	750	+276.866%
2024-08-14	2.59	2.60	2.53	2.54	+0.395%	46	739	+297.638%
2024-08-13	2.53	2.53	2.53	2.53	+1.200%	1	715	+299.209%
2024-08-12	2.56	2.57	2.50	2.50	-2.344%	73	715	+304.000%
2024-08-09	2.83	2.83	2.44	2.56	-2.662%	156	666	+294.531%
2024-08-08	2.55	2.69	2.55	2.63	+6.478%	20	607	+284.030%
2024-08-07	2.60	2.60	2.47	2.47	-1.200%	12	593	+308.907%
2024-08-06	2.50	2.53	2.50	2.50	-6.716%	51	581	+304.000%
2024-08-05	2.40	2.73	2.40	2.68	-0.741%	35	561	+276.866%
2024-08-02	2.50	2.75	2.50	2.70	-10.000%	191	551	+274.074%
2024-08-01	3.50	3.50	3.00	3.00	-9.091%	50	614	+236.667%
2024-07-31	3.20	3.60	3.20	3.30	+8.197%	7	568	+206.061%
2024-07-30	3.15	3.15	3.05	3.05	-6.728%	58	574	+231.148%
2024-07-29	3.30	3.30	3.21	3.27	-2.096%	29	529	+208.869%
2024-07-26	3.34	3.34	3.34	3.34	+1.212%	1	501	+202.395%
2024-07-25	3.30	3.30	3.30	3.30	+11.864%	1	500	+206.061%
2024-07-24	3.20	3.20	2.95	2.95	-11.411%	2	499	+242.373%
2024-07-23	3.40	3.40	3.33	3.33	-3.478%	31	501	+203.303%
2024-07-22	3.45	3.45	3.45	3.45	+1.173%	3	512	+192.754%
2024-07-19	3.41	3.41	3.41	3.41	-9.067%	2	515	+196.188%
2024-07-18	3.85	3.85	3.67	3.75	+8.696%	5	514	+169.333%
2024-07-17	3.65	3.65	3.45	3.45	-5.479%	2	511	+192.754%
2024-07-16	3.30	3.65	3.26	3.65	+11.963%	15	512	+176.712%
2024-07-15	3.00	3.30	3.00	3.26	+12.027%	12	511	+209.816%
2024-07-12	2.85	2.95	2.85	2.91	+5.054%	5	511	+247.079%
2024-07-11	2.82	2.82	2.77	2.77	+4.924%	19	508	+264.621%
2024-07-10	2.46	2.64	2.46	2.64	+6.024%	51	509	+282.576%
2024-07-09	2.45	2.53	2.35	2.49	+0.810%	54	460	+305.622%
2024-07-08	2.57	2.57	2.47	2.47	-2.372%	36	406	+308.907%
2024-07-05	2.45	2.53	2.45	2.53	-1.172%	6	371	+299.209%
2024-07-02	2.54	2.56	2.50	2.56	-0.775%	4	370	+294.531%
2024-07-01	2.58	2.58	2.58	2.58	-3.008%	5	366	+291.473%
2024-06-28	2.66	2.66	2.66	2.66	+3.906%	2	361	+279.699%
2024-06-27	2.56	2.56	2.56	2.56	+0.392%	1	360	+294.531%
2024-06-26	2.41	2.55	2.41	2.55	+2.410%	16	360	+296.078%
2024-06-21	2.45	2.70	2.44	2.49	-1.190%	26	352	+305.622%
2024-06-20	2.62	2.62	2.52	2.52	-3.448%	7	339	+300.794%
2024-06-18	2.57	2.65	2.57	2.61	0.000%	8	326	+286.973%
2024-06-17	2.56	2.61	2.49	2.61	0.000%	16	326	+286.973%
2024-06-14	2.81	2.87	2.59	2.61	-7.774%	134	314	+286.973%
2024-06-13	2.97	2.97	2.83	2.83	-5.980%	14	247	+256.890%
2024-06-12	3.09	3.20	3.01	3.01	+1.007%	55	242	+235.548%
2024-06-07	3.03	3.25	2.98	2.98	-0.667%	94	240	+238.926%
2024-06-06	3.00	3.00	3.00	3.00	+6.762%	4	241	+236.667%
2024-06-04	2.81	2.81	2.81	2.81	-2.091%	8	237	+259.431%
2024-06-03	2.83	2.88	2.83	2.87	+2.867%	24	245	+251.916%
2024-05-31	2.79	2.79	2.79	2.79	-5.743%	14	238	+262.007%
2024-05-30	2.98	2.99	2.96	2.96	+2.069%	8	245	+241.216%
2024-05-28	4.15	4.15	2.90	2.90	-3.333%	7	239	+248.276%
2024-05-24	3.10	3.10	3.00	3.00	+2.740%	4	239	+236.667%
2024-05-23	3.00	3.15	2.92	2.92	-10.429%	23	226	+245.890%
2024-05-17	3.26	3.26	3.26	3.26	+0.929%	2	226	+209.816%
2024-05-16	3.23	3.23	3.23	3.23	-5.000%	100	225	+212.693%
2024-05-15	3.75	3.75	3.40	3.40	-0.585%	2	125	+197.059%
2024-05-14	3.36	3.50	3.36	3.42	+10.323%	17	126	+195.322%
2024-05-13	3.10	3.10	3.10	3.10	-5.775%	3	118	+225.806%
2024-05-06	3.29	3.29	3.29	3.29	+4.777%	1	118	+206.991%
2024-05-03	3.36	3.36	3.13	3.14	-3.681%	26	118	+221.656%
2024-05-02	3.26	3.26	3.26	3.26	-1.212%	1	113	+209.816%
2024-05-01	3.10	3.30	3.10	3.30	+10.368%	6	112	+206.061%
2024-04-30	3.20	3.20	2.99	2.99	-5.079%	5	115	+237.793%
2024-04-29	3.50	3.50	3.15	3.15	-14.169%	52	112	+220.635%
2024-04-25	3.70	3.70	3.67	3.67	+6.069%	2	124	+175.204%
2024-04-22	3.46	3.46	3.46	3.46	+2.367%	10	123	+191.908%
2024-04-19	3.38	3.38	3.38	3.38	-2.029%	3	113	+198.817%
2024-04-18	3.85	3.85	3.45	3.45	-1.429%	15	110	+192.754%
2024-04-16	3.50	3.50	3.50	3.50	+1.449%	5	96	+188.571%
2024-04-15	3.55	3.55	3.45	3.45	-9.922%	4	95	+192.754%
2024-04-10	3.83	3.83	3.83	3.83	+2.133%	1	95	+163.708%
2024-04-03	3.75	3.75	3.75	3.75	+6.232%	1	95	+169.333%
2024-04-01	3.60	3.60	3.50	3.53	-3.288%	4	95	+186.119%
2024-03-28	3.65	3.65	3.65	3.65	+2.817%	16	79	+176.712%
2024-03-27	3.51	3.60	3.51	3.55	0.000%	5	79	+184.507%
2024-03-26	3.67	3.67	3.55	3.55	-5.836%	37	76	+184.507%
2024-03-21	3.80	3.85	3.75	3.77	+7.714%	11	39	+167.905%
2024-03-19	3.38	3.50	3.38	3.50	0.000%	2	29	+188.571%
2024-03-18	3.36	3.50	3.36	3.50	+1.449%	52	27	+188.571%
2024-03-15	3.15	3.45	3.15	3.45	0.000%	20	0	+192.754%

.dark-mode .BPf23z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPf23z{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919C5SOFI Sep 19 2025 5.00 Call (SOFI250919C00005000)option OPRA

SOFI20250919C5
SOFI Sep 19 2025 5.00 Call (SOFI250919C00005000)
option OPRA