Dark

SOFI20250919P11
SOFI Sep 19 2025 11.00 Put (SOFI250919P00011000)
option OPRA

EOD

Jun 11, 2025

0.4000-13.043%(-0.0600)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.42	0.43	0.38	0.40	-13.043%	135	32,602	0.000%
2025-06-10	0.48	0.51	0.46	0.46	-9.804%	23	32,675	-13.043%
2025-06-09	0.77	0.77	0.48	0.51	0.000%	77	32,676	-21.569%
2025-06-06	0.58	0.58	0.47	0.51	-16.393%	170	32,675	-21.569%
2025-06-05	0.60	0.62	0.50	0.61	-1.613%	126	32,646	-34.426%
2025-06-04	0.62	0.67	0.61	0.62	+3.333%	47	32,666	-35.484%
2025-06-03	0.46	0.64	0.46	0.60	-6.250%	726	32,668	-33.333%
2025-06-02	0.70	0.75	0.63	0.64	-13.514%	4,144	32,720	-37.500%
2025-05-30	0.76	0.82	0.72	0.74	-1.333%	11,640	28,940	-45.946%
2025-05-29	0.71	0.85	0.71	0.75	+5.634%	1,603	23,314	-46.667%
2025-05-28	0.70	0.83	0.69	0.71	+1.429%	14,733	21,862	-43.662%
2025-05-27	0.73	0.74	0.66	0.70	-14.634%	40	9,918	-42.857%
2025-05-23	0.85	0.85	0.77	0.82	+9.333%	1,374	9,600	-51.220%
2025-05-22	0.85	0.85	0.75	0.75	-13.793%	38	9,600	-46.667%
2025-05-21	0.75	0.87	0.71	0.87	+22.535%	266	9,593	-54.023%
2025-05-20	0.65	0.72	0.65	0.71	+12.698%	639	9,551	-43.662%
2025-05-19	0.71	0.72	0.62	0.63	+1.613%	133	9,160	-36.508%
2025-05-16	0.65	0.65	0.61	0.62	-10.145%	330	9,185	-35.484%
2025-05-15	0.63	0.74	0.63	0.69	+11.290%	34	9,058	-42.029%
2025-05-14	0.50	0.62	0.50	0.62	+16.981%	149	9,056	-35.484%
2025-05-13	0.55	0.55	0.52	0.53	-8.621%	131	9,035	-24.528%
2025-05-12	0.65	0.67	0.56	0.58	-31.765%	675	9,037	-31.034%
2025-05-09	0.78	0.89	0.78	0.85	+8.974%	1,258	8,809	-52.941%
2025-05-08	0.85	0.86	0.78	0.78	-15.217%	59	9,393	-48.718%
2025-05-07	0.86	0.95	0.86	0.92	-6.122%	31	9,395	-56.522%
2025-05-06	0.99	1.01	0.97	0.98	+6.522%	4,962	9,400	-59.184%
2025-05-05	0.99	1.03	0.89	0.92	-8.000%	692	7,992	-56.522%
2025-05-02	1.00	1.00	0.96	1.00	-6.542%	438	7,496	-60.000%
2025-05-01	1.09	1.14	1.03	1.07	-6.957%	29	7,322	-62.617%
2025-04-30	1.12	1.30	1.12	1.15	+23.656%	108	7,297	-65.217%
2025-04-29	0.87	0.93	0.78	0.93	-17.699%	389	7,246	-56.989%
2025-04-28	1.10	1.24	1.07	1.13	-2.586%	254	7,142	-64.602%
2025-04-25	1.25	1.25	1.15	1.16	-14.706%	188	7,001	-65.517%
2025-04-24	1.50	1.50	1.36	1.36	-12.258%	274	6,939	-70.588%
2025-04-23	1.40	1.58	1.40	1.55	-13.408%	85	6,932	-74.194%
2025-04-22	1.93	1.93	1.75	1.79	-15.166%	267	6,900	-77.654%
2025-04-21	1.95	2.20	1.95	2.11	+6.030%	66	6,811	-81.043%
2025-04-17	1.93	2.06	1.93	1.99	-0.500%	89	6,782	-79.899%
2025-04-16	1.99	2.00	1.96	2.00	+4.712%	146	6,782	-80.000%
2025-04-15	1.89	1.98	1.89	1.91	-2.051%	147	6,638	-79.058%
2025-04-14	2.01	2.07	1.95	1.95	-13.717%	73	6,541	-79.487%
2025-04-11	2.39	2.44	2.26	2.26	-3.419%	14	6,478	-82.301%
2025-04-10	2.14	2.34	2.04	2.34	+34.483%	47	6,472	-82.906%
2025-04-09	2.75	2.93	1.74	1.74	-40.816%	227	6,450	-77.011%
2025-04-08	2.05	2.94	2.05	2.94	+13.953%	76	6,287	-86.395%
2025-04-07	3.90	3.90	2.50	2.58	-5.495%	214	6,238	-84.496%
2025-04-04	2.44	3.27	2.34	2.73	+25.806%	1,038	6,118	-85.348%
2025-04-03	1.82	2.17	1.82	2.17	+57.246%	391	6,530	-81.567%
2025-04-02	1.47	1.49	1.37	1.38	-13.750%	107	6,280	-71.014%
2025-04-01	1.62	1.68	1.52	1.60	-2.439%	201	6,286	-75.000%
2025-03-31	1.80	1.96	1.64	1.64	+3.797%	574	6,113	-75.610%
2025-03-28	1.46	1.65	1.46	1.58	+12.057%	6,966	5,891	-74.684%
2025-03-27	1.30	1.46	1.28	1.41	+19.492%	65	2,742	-71.631%
2025-03-26	1.02	1.20	1.02	1.18	+14.563%	673	2,698	-66.102%
2025-03-25	1.00	1.03	0.95	1.03	+6.186%	729	2,195	-61.165%
2025-03-24	1.07	1.13	0.97	0.97	-23.622%	287	1,658	-58.763%
2025-03-21	1.38	1.38	1.25	1.27	-5.224%	34	1,745	-68.504%
2025-03-20	1.30	1.34	1.30	1.34	+6.349%	52	1,736	-70.149%
2025-03-19	1.43	1.43	1.25	1.26	-23.636%	114	1,687	-68.254%
2025-03-18	1.65	1.65	1.65	1.65	+15.385%	2	1,632	-75.758%
2025-03-17	1.53	1.53	1.43	1.43	-10.063%	23	1,634	-72.028%
2025-03-14	1.77	1.77	1.58	1.59	-15.426%	1,452	1,623	-74.843%
2025-03-13	1.74	1.88	1.70	1.88	+11.905%	27	1,091	-78.723%
2025-03-12	1.91	1.91	1.68	1.68	-15.578%	116	1,091	-76.190%
2025-03-11	2.15	2.16	1.95	1.99	+0.505%	142	1,178	-79.899%
2025-03-10	1.71	2.15	1.70	1.98	+32.000%	357	1,239	-79.798%
2025-03-07	1.55	1.76	1.45	1.50	-3.226%	1,104	1,105	-73.333%
2025-03-06	1.42	1.55	1.42	1.55	+15.672%	115	873	-74.194%
2025-03-05	1.34	1.34	1.34	1.34	+5.512%	1	795	-70.149%
2025-03-04	1.34	1.61	1.23	1.27	+0.794%	33	794	-68.504%
2025-03-03	1.22	1.26	1.22	1.26	+26.000%	3	787	-68.254%
2025-02-26	1.00	1.00	1.00	1.00	-9.091%	2	788	-60.000%
2025-02-25	1.10	1.21	1.09	1.10	+14.583%	52	786	-63.636%
2025-02-24	0.95	1.08	0.95	0.96	-2.041%	27	743	-58.333%
2025-02-21	0.88	0.99	0.88	0.98	+15.294%	154	719	-59.184%
2025-02-20	0.83	0.85	0.83	0.85	+18.056%	6	645	-52.941%
2025-02-19	0.68	0.73	0.68	0.72	+5.882%	16	639	-44.444%
2025-02-18	0.65	0.68	0.55	0.68	-11.688%	178	623	-41.176%
2025-02-14	0.67	0.77	0.67	0.77	-7.229%	8	457	-48.052%
2025-02-13	0.87	0.87	0.83	0.83	-4.598%	3	455	-51.807%
2025-02-12	0.93	0.93	0.87	0.87	+1.163%	6	455	-54.023%
2025-02-11	0.81	0.86	0.81	0.86	-3.371%	2	453	-53.488%
2025-02-06	0.89	0.89	0.89	0.89	+5.952%	80	451	-55.056%
2025-02-05	0.85	0.85	0.84	0.84	-2.326%	55	371	-52.381%
2025-02-04	0.83	0.86	0.83	0.86	+3.614%	51	316	-53.488%
2025-01-31	0.75	0.83	0.75	0.83	+12.162%	88	265	-51.807%
2025-01-30	0.81	0.81	0.74	0.74	-10.843%	67	221	-45.946%
2025-01-29	0.83	0.83	0.83	0.83	-7.778%	60	154	-51.807%
2025-01-28	0.90	0.90	0.90	0.90	-4.255%	60	94	-55.556%
2025-01-27	0.95	0.95	0.83	0.94	+36.232%	30	34	-57.447%
2025-01-24	0.69	0.69	0.69	0.69	-9.211%	6	4	-42.029%
2025-01-23	0.76	0.76	0.76	0.76	-12.644%	1	4	-47.368%
2025-01-22	0.87	0.87	0.87	0.87	0.000%	6	0	-54.023%

.dark-mode .DyJl2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyJl2h{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919P11SOFI Sep 19 2025 11.00 Put (SOFI250919P00011000)option OPRA

SOFI20250919P11
SOFI Sep 19 2025 11.00 Put (SOFI250919P00011000)
option OPRA