Dark

SOFI20250919P10
SOFI Sep 19 2025 10.00 Put (SOFI250919P00010000)
option OPRA

EOD

Jun 11, 2025

0.2500-13.793%(-0.0400)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.30	0.31	0.24	0.25	-13.793%	158	23,592	0.000%
2025-06-10	0.32	0.32	0.29	0.29	-9.375%	29	23,582	-13.793%
2025-06-09	0.33	0.35	0.31	0.32	+6.667%	28	23,583	-21.875%
2025-06-06	0.39	0.39	0.30	0.30	-23.077%	294	23,576	-16.667%
2025-06-05	0.38	0.40	0.33	0.39	-4.878%	131	23,582	-35.897%
2025-06-04	0.38	0.41	0.38	0.41	+7.895%	78	23,609	-39.024%
2025-06-03	0.47	0.47	0.38	0.38	-7.317%	535	23,609	-34.211%
2025-06-02	0.47	0.47	0.41	0.41	-16.327%	68	24,091	-39.024%
2025-05-30	0.51	0.53	0.48	0.49	-2.000%	5,234	24,102	-48.980%
2025-05-29	0.49	0.51	0.48	0.50	+8.696%	5,233	21,589	-50.000%
2025-05-28	0.46	0.51	0.45	0.46	+2.222%	6,058	17,106	-45.652%
2025-05-27	0.46	0.49	0.44	0.45	-18.182%	85	11,555	-44.444%
2025-05-23	0.55	0.56	0.51	0.55	+12.245%	10,138	7,529	-54.545%
2025-05-22	0.56	0.56	0.47	0.49	-7.547%	78	7,529	-48.980%
2025-05-21	0.50	0.55	0.46	0.53	+12.766%	267	7,497	-52.830%
2025-05-20	0.45	0.47	0.44	0.47	+17.500%	153	7,313	-46.809%
2025-05-19	0.45	0.45	0.39	0.40	+2.564%	25	7,280	-37.500%
2025-05-16	0.43	0.43	0.39	0.39	-15.217%	242	7,269	-35.897%
2025-05-15	0.43	0.49	0.42	0.46	+15.000%	190	7,301	-45.652%
2025-05-14	0.36	0.40	0.31	0.40	+11.111%	1,176	7,261	-37.500%
2025-05-13	0.36	0.36	0.33	0.36	-25.000%	215	6,741	-30.556%
2025-05-12	0.45	0.48	0.37	0.48	-17.241%	576	6,724	-47.917%
2025-05-09	0.51	0.59	0.51	0.58	+7.407%	710	6,892	-56.897%
2025-05-08	0.55	0.58	0.51	0.54	-16.923%	337	6,878	-53.704%
2025-05-07	0.65	0.65	0.57	0.65	-2.985%	160	6,790	-61.538%
2025-05-06	0.70	0.70	0.65	0.67	+13.559%	115	6,895	-62.687%
2025-05-05	0.62	0.64	0.59	0.59	-10.606%	129	6,835	-57.627%
2025-05-02	0.70	0.70	0.64	0.66	-9.589%	180	6,906	-62.121%
2025-05-01	0.75	0.76	0.67	0.73	-8.750%	71	6,942	-65.753%
2025-04-30	0.74	0.98	0.74	0.80	+21.212%	152	6,897	-68.750%
2025-04-29	0.71	0.72	0.54	0.66	-20.482%	657	6,856	-62.121%
2025-04-28	0.79	0.87	0.74	0.83	0.000%	241	6,714	-69.880%
2025-04-25	0.88	0.97	0.81	0.83	-16.162%	150	6,685	-69.880%
2025-04-24	1.04	1.04	0.98	0.99	-15.385%	50	6,748	-74.747%
2025-04-23	1.05	1.18	0.99	1.17	-10.687%	683	6,734	-78.632%
2025-04-22	1.37	1.37	1.27	1.31	-15.484%	108	6,587	-80.916%
2025-04-21	1.43	1.60	1.43	1.55	+6.164%	200	6,504	-83.871%
2025-04-17	1.49	1.49	1.46	1.46	-8.750%	119	6,576	-82.877%
2025-04-16	1.50	1.63	1.46	1.60	+10.345%	81	6,576	-84.375%
2025-04-15	1.47	1.47	1.37	1.45	-0.685%	76	6,526	-82.759%
2025-04-14	1.55	1.58	1.46	1.46	-12.575%	15	6,524	-82.877%
2025-04-11	1.74	1.89	1.67	1.67	-6.180%	460	6,521	-85.030%
2025-04-10	1.57	1.91	1.53	1.78	+43.548%	256	6,406	-85.955%
2025-04-09	2.18	2.22	1.19	1.24	-45.614%	160	6,456	-79.839%
2025-04-08	1.77	2.35	1.73	2.28	+11.765%	131	6,371	-89.035%
2025-04-07	2.71	2.71	1.85	2.04	-4.225%	258	6,455	-87.745%
2025-04-04	1.93	2.56	1.80	2.13	+29.878%	864	6,365	-88.263%
2025-04-03	1.39	1.65	1.39	1.64	+70.833%	65	6,311	-84.756%
2025-04-02	1.04	1.04	0.96	0.96	-15.789%	41	6,265	-73.958%
2025-04-01	1.17	1.21	1.09	1.14	-5.000%	35	6,293	-78.070%
2025-03-31	1.24	1.40	1.19	1.20	+1.695%	1,385	6,295	-79.167%
2025-03-28	1.10	1.21	1.10	1.18	+18.000%	2,204	5,257	-78.814%
2025-03-27	1.02	1.02	0.92	1.00	+20.482%	74	4,764	-75.000%
2025-03-26	0.74	0.85	0.74	0.83	+18.571%	104	4,747	-69.880%
2025-03-25	0.68	0.70	0.66	0.70	0.000%	79	4,654	-64.286%
2025-03-24	0.72	0.75	0.70	0.70	-23.077%	29	4,620	-64.286%
2025-03-21	1.00	1.00	0.89	0.91	-7.143%	74	4,623	-72.527%
2025-03-20	0.88	0.98	0.88	0.98	+8.889%	14	4,598	-74.490%
2025-03-19	1.04	1.04	0.90	0.90	-22.414%	71	4,588	-72.222%
2025-03-18	1.10	1.20	1.10	1.16	+9.434%	25	4,549	-78.448%
2025-03-17	1.17	1.17	1.05	1.06	-7.826%	106	4,526	-76.415%
2025-03-14	1.19	1.25	1.15	1.15	-15.441%	198	4,445	-78.261%
2025-03-13	1.25	1.42	1.24	1.36	+12.397%	465	3,922	-81.618%
2025-03-12	1.30	1.38	1.21	1.21	-16.552%	569	3,922	-79.339%
2025-03-11	1.55	1.63	1.42	1.45	-6.452%	411	3,370	-82.759%
2025-03-10	1.26	1.64	1.26	1.55	+40.909%	268	3,210	-83.871%
2025-03-07	1.18	1.31	1.10	1.10	-2.655%	430	2,963	-77.273%
2025-03-06	1.05	1.16	1.02	1.13	+16.495%	66	2,909	-77.876%
2025-03-04	1.00	1.23	0.93	0.97	+14.118%	136	2,928	-74.227%
2025-03-03	0.73	0.87	0.69	0.85	+16.438%	31	2,951	-70.588%
2025-02-28	0.77	0.77	0.73	0.73	-8.750%	8	2,956	-65.753%
2025-02-27	0.69	0.80	0.69	0.80	+17.647%	17	2,959	-68.750%
2025-02-26	0.71	0.71	0.68	0.68	-15.000%	2	2,956	-63.235%
2025-02-25	0.83	0.87	0.76	0.80	+17.647%	261	2,846	-68.750%
2025-02-24	0.68	0.79	0.68	0.68	0.000%	60	2,846	-63.235%
2025-02-21	0.63	0.70	0.61	0.68	+11.475%	62	2,794	-63.235%
2025-02-20	0.60	0.63	0.58	0.61	+19.608%	34	2,772	-59.016%
2025-02-19	0.49	0.51	0.49	0.51	+6.250%	17	2,748	-50.980%
2025-02-18	0.46	0.48	0.43	0.48	-5.882%	238	2,731	-47.917%
2025-02-14	0.55	0.55	0.48	0.51	-10.526%	94	2,541	-50.980%
2025-02-13	0.57	0.57	0.57	0.57	-5.000%	5	2,536	-56.140%
2025-02-12	0.65	0.65	0.60	0.60	+7.143%	79	2,536	-58.333%
2025-02-10	0.58	0.58	0.55	0.56	-5.085%	29	2,529	-55.357%
2025-02-07	0.61	0.61	0.59	0.59	-9.231%	24	2,534	-57.627%
2025-02-06	0.61	0.65	0.61	0.65	+14.035%	1,697	2,540	-61.538%
2025-02-05	0.60	0.60	0.57	0.57	-5.000%	19	2,345	-56.140%
2025-02-04	0.61	0.63	0.60	0.60	0.000%	59	2,362	-58.333%
2025-02-03	0.67	0.68	0.60	0.60	-1.639%	16	2,377	-58.333%
2025-01-31	0.52	0.61	0.52	0.61	+7.018%	240	2,362	-59.016%
2025-01-30	0.53	0.57	0.53	0.57	-5.000%	4	2,366	-56.140%
2025-01-29	0.60	0.60	0.60	0.60	-3.226%	6	2,368	-58.333%
2025-01-28	0.67	0.67	0.61	0.62	-4.615%	225	2,374	-59.677%
2025-01-27	0.62	0.71	0.01	0.65	+20.370%	333	2,361	-61.538%
2025-01-24	0.52	0.54	0.50	0.54	-1.818%	246	2,240	-53.704%
2025-01-23	0.57	0.57	0.55	0.55	-3.509%	76	2,200	-54.545%
2025-01-22	0.57	0.60	0.52	0.57	+1.786%	70	2,210	-56.140%
2025-01-21	0.64	0.64	0.48	0.56	-17.647%	50	2,255	-55.357%
2025-01-17	0.68	0.68	0.68	0.68	-4.225%	20	2,261	-63.235%
2025-01-16	0.77	0.77	0.71	0.71	-11.250%	16	2,261	-64.789%
2025-01-15	0.88	0.88	0.80	0.80	-13.043%	15	2,254	-68.750%
2025-01-14	0.90	0.95	0.90	0.92	-9.804%	15	2,260	-72.826%
2025-01-13	1.03	1.08	1.01	1.02	0.000%	13	2,265	-75.490%
2025-01-10	1.01	1.07	1.01	1.02	+5.155%	54	2,257	-75.490%
2025-01-08	1.00	1.02	0.96	0.97	0.000%	24	2,217	-74.227%
2025-01-07	0.87	0.98	0.74	0.97	+6.593%	50	2,217	-74.227%
2025-01-06	0.90	0.92	0.88	0.91	-8.081%	522	2,179	-72.527%
2025-01-03	1.10	1.12	0.99	0.99	-10.811%	84	2,688	-74.747%
2025-01-02	0.90	1.14	0.90	1.11	+27.586%	782	2,676	-77.477%
2024-12-31	0.83	0.90	0.83	0.87	-2.247%	13	1,915	-71.264%
2024-12-30	0.96	0.96	0.89	0.89	-1.111%	12	1,915	-71.910%
2024-12-27	0.90	0.90	0.90	0.90	+9.756%	2	1,913	-72.222%
2024-12-26	0.84	0.84	0.77	0.82	-7.865%	32	1,912	-69.512%
2024-12-24	0.83	0.89	0.83	0.89	-7.292%	2	1,882	-71.910%
2024-12-23	1.01	1.01	0.96	0.96	-7.692%	11	1,882	-73.958%
2024-12-20	1.09	1.09	1.00	1.04	-4.587%	117	1,893	-75.962%
2024-12-19	0.89	1.09	0.89	1.09	+3.810%	94	1,882	-77.064%
2024-12-18	0.83	1.05	0.81	1.05	+20.690%	83	1,865	-76.190%
2024-12-17	0.84	0.92	0.84	0.87	+8.750%	24	1,823	-71.264%
2024-12-16	0.80	0.80	0.78	0.80	-2.439%	35	1,821	-68.750%
2024-12-13	0.84	0.84	0.80	0.82	-6.818%	26	1,842	-69.512%
2024-12-12	0.87	0.89	0.87	0.88	-1.124%	8	1,841	-71.591%
2024-12-11	0.91	0.91	0.89	0.89	-7.292%	6	1,841	-71.910%
2024-12-10	0.96	0.96	0.96	0.96	+6.667%	5	1,840	-73.958%
2024-12-09	0.92	0.95	0.87	0.90	+2.273%	76	1,840	-72.222%
2024-12-06	0.97	0.97	0.87	0.88	0.000%	28	1,878	-71.591%
2024-12-05	0.83	0.88	0.83	0.88	+6.024%	15	1,880	-71.591%
2024-12-04	0.82	0.87	0.82	0.83	-2.353%	36	1,870	-69.880%
2024-12-03	0.87	0.90	0.84	0.85	0.000%	24	1,869	-70.588%
2024-12-02	0.92	0.92	0.83	0.85	+4.938%	21	1,891	-70.588%
2024-11-29	0.83	0.88	0.79	0.81	-4.706%	122	1,891	-69.136%
2024-11-27	0.92	0.92	0.85	0.85	-10.526%	75	1,843	-70.588%
2024-11-26	0.90	0.96	0.90	0.95	+4.396%	20	1,843	-73.684%
2024-11-25	0.90	0.93	0.90	0.91	-4.211%	22	1,845	-72.527%
2024-11-22	0.98	0.98	0.90	0.95	0.000%	314	1,859	-73.684%
2024-11-21	1.10	1.10	0.95	0.95	-12.037%	20	1,876	-73.684%
2024-11-20	1.01	1.09	1.00	1.08	-0.917%	10	1,876	-76.852%
2024-11-19	1.15	1.15	1.09	1.09	0.000%	9	1,872	-77.064%
2024-11-18	1.15	1.20	1.06	1.09	-7.627%	522	1,863	-77.064%
2024-11-15	1.21	1.21	1.08	1.18	+1.724%	36	1,598	-78.814%
2024-11-14	1.17	1.20	1.12	1.16	+9.434%	33	1,596	-78.448%
2024-11-13	1.06	1.11	1.06	1.06	-5.357%	155	1,595	-76.415%
2024-11-12	1.20	1.20	1.05	1.12	+1.818%	196	1,495	-77.679%
2024-11-11	1.00	1.16	0.85	1.10	-5.983%	62	1,322	-77.273%
2024-11-08	1.26	1.26	1.12	1.17	-8.594%	96	1,362	-78.632%
2024-11-07	1.28	1.28	1.25	1.28	-3.030%	121	1,371	-80.469%
2024-11-06	1.30	1.35	1.29	1.32	-12.583%	56	1,260	-81.061%
2024-11-05	1.54	1.54	1.48	1.51	-9.036%	27	1,270	-83.444%
2024-11-04	1.72	1.72	1.62	1.66	+3.106%	55	1,262	-84.940%
2024-11-01	1.59	1.61	1.59	1.61	+0.625%	100	1,258	-84.472%
2024-10-31	1.62	1.62	1.59	1.60	+5.263%	44	1,208	-84.375%
2024-10-30	1.72	1.72	1.52	1.52	-16.940%	79	1,248	-83.553%
2024-10-29	1.78	2.07	1.71	1.83	+11.585%	249	1,275	-86.339%
2024-10-28	1.64	1.65	1.60	1.64	-0.606%	37	1,035	-84.756%
2024-10-25	1.62	1.68	1.62	1.65	-1.786%	28	1,007	-84.848%
2024-10-24	1.41	1.68	1.41	1.68	-9.189%	152	993	-85.119%
2024-10-23	1.73	1.86	1.73	1.85	+6.322%	40	904	-86.486%
2024-10-22	1.81	1.81	1.74	1.74	-2.793%	63	883	-85.632%
2024-10-21	1.91	1.91	1.78	1.79	-5.291%	20	834	-86.034%
2024-10-18	1.97	1.97	1.88	1.89	-5.500%	84	824	-86.772%
2024-10-17	2.08	2.08	2.00	2.00	-0.498%	3	784	-87.500%
2024-10-16	1.97	2.01	1.94	2.01	+4.145%	12	785	-87.562%
2024-10-15	1.85	1.93	1.85	1.93	-3.980%	24	779	-87.047%
2024-10-14	2.06	2.11	1.97	2.01	-16.250%	267	762	-87.562%
2024-10-11	2.45	2.45	2.40	2.40	-5.882%	210	764	-89.583%
2024-10-10	2.53	2.55	2.53	2.55	-2.299%	60	781	-90.196%
2024-10-09	2.63	2.63	2.56	2.61	-3.690%	7	721	-90.421%
2024-10-08	2.68	2.71	2.68	2.71	-1.455%	2	726	-90.775%
2024-10-07	2.65	2.75	2.63	2.75	-0.362%	29	726	-90.909%
2024-10-04	2.94	2.95	2.75	2.76	-6.757%	124	697	-90.942%
2024-10-03	2.96	2.96	2.96	2.96	-2.951%	1	758	-91.554%
2024-10-02	3.05	3.05	3.05	3.05	-1.613%	10	757	-91.803%
2024-10-01	2.99	3.10	2.99	3.10	+7.639%	70	747	-91.935%
2024-09-30	2.95	2.97	2.88	2.88	-1.706%	40	677	-91.319%
2024-09-27	2.95	2.95	2.93	2.93	-2.333%	4	637	-91.468%
2024-09-26	3.05	3.05	3.00	3.00	-2.597%	9	637	-91.667%
2024-09-25	3.03	3.08	3.03	3.08	+3.356%	12	630	-91.883%
2024-09-24	2.95	3.00	2.95	2.98	+1.706%	7	620	-91.611%
2024-09-23	2.87	2.93	2.85	2.93	+6.934%	15	615	-91.468%
2024-09-19	2.74	2.74	2.74	2.74	-2.491%	30	600	-90.876%
2024-09-18	2.81	2.81	2.81	2.81	-1.404%	10	630	-91.103%
2024-09-17	2.85	2.85	2.85	2.85	-3.061%	5	620	-91.228%
2024-09-16	2.95	2.95	2.94	2.94	-10.909%	100	625	-91.497%
2024-09-12	3.30	3.40	3.30	3.30	-5.444%	3	595	-92.424%
2024-09-11	3.49	3.49	3.49	3.49	+1.453%	2	594	-92.837%
2024-09-09	3.44	3.44	3.44	3.44	+9.206%	5	592	-92.733%
2024-09-04	3.15	3.15	3.15	3.15	+3.279%	3	587	-92.063%
2024-09-03	3.00	3.05	3.00	3.05	+8.541%	2	584	-91.803%
2024-08-29	3.00	3.00	2.81	2.81	-10.794%	4	583	-91.103%
2024-08-28	3.15	3.15	3.15	3.15	-2.477%	101	582	-92.063%
2024-08-23	3.27	3.27	3.23	3.23	-0.615%	44	481	-92.260%
2024-08-20	3.25	3.25	3.25	3.25	-1.813%	1	494	-92.308%
2024-08-19	3.35	3.35	3.31	3.31	-8.056%	318	493	-92.447%
2024-08-15	3.55	3.60	3.55	3.60	-4.509%	11	215	-93.056%
2024-08-14	3.77	3.77	3.77	3.77	-2.332%	1	204	-93.369%
2024-08-12	3.86	3.86	3.86	3.86	-4.691%	20	203	-93.523%
2024-08-05	4.05	4.05	4.05	4.05	+5.469%	1	223	-93.827%
2024-08-02	3.84	3.84	3.84	3.84	+8.169%	20	222	-93.490%
2024-08-01	3.50	3.65	3.50	3.55	-0.281%	21	212	-92.958%
2024-07-30	3.45	3.56	3.45	3.56	+3.188%	3	191	-92.978%
2024-07-22	3.35	3.45	3.35	3.45	+10.577%	9	188	-92.754%
2024-07-18	3.12	3.12	3.12	3.12	-5.455%	70	179	-91.987%
2024-07-16	3.30	3.30	3.30	3.30	-6.250%	1	109	-92.424%
2024-07-15	3.55	3.55	3.52	3.52	-3.825%	2	110	-92.898%
2024-07-12	3.66	3.66	3.66	3.66	-7.107%	2	111	-93.169%
2024-07-10	3.94	3.94	3.94	3.94	-5.742%	1	109	-93.655%
2024-07-09	4.20	4.20	4.18	4.18	+3.210%	3	108	-94.019%
2024-07-02	4.05	4.05	4.05	4.05	+5.195%	10	109	-93.827%
2024-07-01	3.85	3.85	3.85	3.85	-2.036%	2	97	-93.506%
2024-06-24	3.93	3.93	3.93	3.93	-5.301%	10	97	-93.639%
2024-06-20	4.13	4.15	4.13	4.15	+2.978%	30	87	-93.976%
2024-06-18	4.02	4.03	3.99	4.03	+0.249%	7	56	-93.797%
2024-06-17	4.02	4.02	4.01	4.02	+7.200%	14	56	-93.781%
2024-06-13	3.75	3.75	3.75	3.75	+8.696%	1	64	-93.333%
2024-06-12	3.45	3.45	3.45	3.45	-6.250%	2	63	-92.754%
2024-06-11	3.68	3.68	3.68	3.68	+0.822%	5	61	-93.207%
2024-06-07	3.65	3.65	3.65	3.65	-2.667%	8	61	-93.151%
2024-06-04	3.75	3.75	3.75	3.75	-0.794%	2	57	-93.333%
2024-05-29	3.79	3.80	3.78	3.78	+0.800%	5	57	-93.386%
2024-05-10	3.75	3.75	3.75	3.75	-5.303%	20	52	-93.333%
2024-05-01	3.96	3.96	3.96	3.96	+2.326%	25	43	-93.687%
2024-04-29	3.79	3.87	3.78	3.87	+7.500%	13	18	-93.540%
2024-04-09	3.60	3.60	3.60	3.60	-6.494%	5	13	-93.056%
2024-04-05	3.85	3.85	3.85	3.85	-3.023%	4	13	-93.506%
2024-04-01	3.98	3.98	3.97	3.97	+3.117%	10	11	-93.703%
2024-03-26	3.85	3.85	3.85	3.85	-6.780%	3	4	-93.506%
2024-03-15	4.13	4.17	4.05	4.13	+1.474%	28	10	-93.947%
2024-03-14	4.07	4.07	4.07	4.07	0.000%	20	0	-93.857%

.dark-mode .NBWNKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBWNKY{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919P10SOFI Sep 19 2025 10.00 Put (SOFI250919P00010000)option OPRA

SOFI20250919P10
SOFI Sep 19 2025 10.00 Put (SOFI250919P00010000)
option OPRA