Dark

SOFI20250919P12
SOFI Sep 19 2025 12.00 Put (SOFI250919P00012000)
option OPRA

EOD

Jun 11, 2025

0.5700-19.718%(-0.1400)1,337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.66	0.66	0.57	0.57	-19.718%	1,337	17,596	0.000%
2025-06-10	0.77	0.78	0.71	0.71	-6.579%	771	18,589	-19.718%
2025-06-09	0.78	0.83	0.71	0.76	-1.299%	701	17,988	-25.000%
2025-06-06	0.75	0.83	0.72	0.77	-17.204%	280	18,151	-25.974%
2025-06-05	0.90	0.98	0.76	0.93	-1.064%	490	18,145	-38.710%
2025-06-04	0.96	1.01	0.93	0.94	+4.444%	283	18,184	-39.362%
2025-06-03	0.95	0.95	0.90	0.90	-4.255%	78	18,101	-36.667%
2025-06-02	1.00	1.10	0.93	0.94	-12.150%	124	18,079	-39.362%
2025-05-30	1.12	1.21	1.05	1.07	-3.604%	264	18,074	-46.729%
2025-05-29	1.01	1.12	1.01	1.11	+5.714%	1,516	18,045	-48.649%
2025-05-28	1.04	1.11	1.04	1.05	+3.960%	80	16,558	-45.714%
2025-05-27	1.08	1.09	1.00	1.01	-15.126%	164	16,488	-43.564%
2025-05-23	1.21	1.24	1.14	1.19	+7.207%	2,538	15,638	-52.101%
2025-05-22	1.21	1.21	1.10	1.11	-9.016%	95	15,638	-48.649%
2025-05-21	1.13	1.26	1.06	1.22	+14.019%	120	15,642	-53.279%
2025-05-20	1.01	1.09	0.99	1.07	+11.458%	779	15,555	-46.729%
2025-05-19	1.06	1.06	0.93	0.96	+5.495%	300	15,439	-40.625%
2025-05-16	1.07	1.07	0.91	0.91	-11.650%	228	15,329	-37.363%
2025-05-15	0.92	1.10	0.92	1.03	+21.176%	290	15,279	-44.660%
2025-05-14	0.82	0.91	0.81	0.85	+6.250%	174	15,170	-32.941%
2025-05-13	0.80	0.83	0.78	0.80	-10.112%	165	15,177	-28.750%
2025-05-12	0.99	0.99	0.84	0.89	-26.446%	8,018	15,186	-35.955%
2025-05-09	1.17	1.26	1.09	1.21	+4.310%	242	9,415	-52.893%
2025-05-08	1.20	1.25	1.13	1.16	-12.121%	127	9,479	-50.862%
2025-05-07	1.31	1.34	1.25	1.32	-5.036%	169	9,459	-56.818%
2025-05-06	1.40	1.41	1.38	1.39	+6.923%	315	9,390	-58.993%
2025-05-05	1.48	1.48	1.26	1.30	-7.143%	56	9,132	-56.154%
2025-05-02	1.47	1.47	1.35	1.40	-7.895%	472	9,148	-59.286%
2025-05-01	1.45	1.55	1.40	1.52	-6.748%	340	9,180	-62.500%
2025-04-30	1.50	1.78	1.50	1.63	+32.520%	1,882	9,291	-65.031%
2025-04-29	1.25	1.33	1.09	1.23	-21.154%	465	8,401	-53.659%
2025-04-28	1.50	1.67	1.43	1.56	-4.878%	140	8,410	-63.462%
2025-04-25	1.70	1.70	1.55	1.64	-10.383%	824	8,449	-65.244%
2025-04-24	1.87	1.87	1.81	1.83	-12.857%	28	8,503	-68.852%
2025-04-23	2.00	2.16	1.84	2.10	-11.017%	294	8,502	-72.857%
2025-04-22	2.40	2.43	2.35	2.36	-13.553%	315	8,466	-75.847%
2025-04-21	2.50	2.73	2.45	2.73	+8.333%	54	8,168	-79.121%
2025-04-17	2.55	2.67	2.47	2.52	-4.183%	113	8,081	-77.381%
2025-04-16	2.55	2.73	2.55	2.63	+5.622%	21	8,081	-78.327%
2025-04-15	2.40	2.52	2.40	2.49	-2.734%	10	8,075	-77.108%
2025-04-14	2.80	2.80	2.52	2.56	-16.066%	25	8,082	-77.734%
2025-04-11	2.82	3.05	2.82	3.05	+3.390%	36	8,070	-81.311%
2025-04-10	2.65	2.95	2.65	2.95	+31.111%	9	8,053	-80.678%
2025-04-09	3.55	3.55	2.25	2.25	-30.982%	57	8,050	-74.667%
2025-04-08	2.94	3.44	2.92	3.26	-1.212%	172	8,051	-82.515%
2025-04-07	4.80	4.80	3.22	3.30	-5.714%	106	7,941	-82.727%
2025-04-04	3.30	3.95	3.29	3.50	+25.000%	352	7,954	-83.714%
2025-04-03	2.46	2.82	2.46	2.80	+44.330%	378	7,973	-79.643%
2025-04-02	2.20	2.20	1.81	1.94	-7.177%	126	8,230	-70.619%
2025-04-01	2.21	2.23	1.97	2.09	-4.566%	746	8,124	-72.727%
2025-03-31	2.31	2.45	2.15	2.19	+0.922%	528	8,085	-73.973%
2025-03-28	1.92	2.17	1.92	2.17	+17.935%	3,864	8,090	-73.733%
2025-03-27	1.80	1.89	1.80	1.84	+13.580%	18	8,249	-69.022%
2025-03-26	1.45	1.65	1.45	1.62	+14.894%	1,111	8,249	-64.815%
2025-03-25	1.35	1.42	1.33	1.41	+2.174%	159	7,163	-59.574%
2025-03-24	1.50	1.50	1.34	1.38	-19.767%	86	7,123	-58.696%
2025-03-21	1.83	1.86	1.70	1.72	-3.371%	94	7,114	-66.860%
2025-03-20	1.73	1.85	1.71	1.78	-0.559%	324	7,102	-67.978%
2025-03-19	2.08	2.10	1.79	1.79	-14.762%	744	7,057	-68.156%
2025-03-18	2.13	2.13	2.10	2.10	+9.948%	29	6,799	-72.857%
2025-03-17	2.09	2.10	1.91	1.91	-9.479%	65	6,802	-70.157%
2025-03-14	2.22	2.25	2.11	2.11	-10.593%	1,182	6,794	-72.986%
2025-03-13	2.26	2.40	2.26	2.36	+8.257%	13	6,702	-75.847%
2025-03-12	2.27	2.41	2.16	2.18	-14.510%	640	6,702	-73.853%
2025-03-11	2.66	2.79	2.53	2.55	-3.042%	59	6,461	-77.647%
2025-03-10	2.20	2.74	2.16	2.63	+31.500%	125	6,499	-78.327%
2025-03-07	2.14	2.32	2.00	2.00	-2.439%	354	6,518	-71.500%
2025-03-06	1.88	2.05	1.78	2.05	+12.637%	38	6,457	-72.195%
2025-03-05	1.82	1.82	1.79	1.82	+8.982%	50	6,433	-68.681%
2025-03-04	1.82	2.17	1.67	1.67	+0.602%	519	6,402	-65.868%
2025-03-03	1.32	1.66	1.30	1.66	+16.084%	190	6,401	-65.663%
2025-02-28	1.43	1.43	1.43	1.43	-4.027%	4	6,490	-60.140%
2025-02-27	1.26	1.49	1.26	1.49	+7.194%	3	6,490	-61.745%
2025-02-26	1.40	1.40	1.28	1.39	-8.553%	262	6,490	-58.993%
2025-02-25	1.40	1.64	1.38	1.52	+12.593%	133	6,474	-62.500%
2025-02-24	1.19	1.52	1.19	1.35	+3.846%	109	6,444	-57.778%
2025-02-21	1.13	1.30	1.13	1.30	+15.044%	150	6,342	-56.154%
2025-02-20	1.00	1.22	1.00	1.13	+17.708%	1,455	6,332	-49.558%
2025-02-19	0.93	0.97	0.93	0.96	+4.348%	29	5,066	-40.625%
2025-02-18	0.90	0.96	0.86	0.92	-9.804%	66	5,087	-38.043%
2025-02-14	1.04	1.04	0.91	1.02	-12.069%	26	5,094	-44.118%
2025-02-13	1.11	1.16	1.11	1.16	-5.691%	25	5,096	-50.862%
2025-02-12	1.14	1.30	1.14	1.23	+2.500%	7	5,096	-53.659%
2025-02-11	1.13	1.23	1.13	1.20	+10.092%	27	5,093	-52.500%
2025-02-10	1.10	1.10	1.09	1.09	-9.167%	2	5,077	-47.706%
2025-02-07	1.16	1.20	1.16	1.20	-2.439%	112	5,077	-52.500%
2025-02-06	1.25	1.26	1.22	1.23	+9.821%	77	5,063	-53.659%
2025-02-05	1.15	1.18	1.12	1.12	-7.438%	22	5,077	-49.107%
2025-02-04	1.16	1.21	1.15	1.21	+3.419%	9	5,067	-52.893%
2025-02-03	1.29	1.29	1.12	1.17	-1.681%	60	5,068	-51.282%
2025-01-31	1.04	1.19	1.01	1.19	+17.822%	240	5,061	-52.101%
2025-01-30	1.00	1.04	0.98	1.01	-8.182%	58	5,041	-43.564%
2025-01-29	1.09	1.12	1.09	1.10	0.000%	9	5,019	-48.182%
2025-01-28	1.35	1.35	1.10	1.10	-8.333%	28	5,019	-48.182%
2025-01-27	1.25	1.30	1.09	1.20	+25.000%	867	5,011	-52.500%
2025-01-24	0.96	1.00	0.92	0.96	0.000%	92	5,035	-40.625%
2025-01-23	1.11	1.11	0.95	0.96	-8.571%	229	5,018	-40.625%
2025-01-22	1.02	1.10	0.97	1.05	+5.000%	97	5,218	-45.714%
2025-01-21	1.09	1.09	0.96	1.00	-21.260%	939	5,163	-43.000%
2025-01-17	1.23	1.31	1.21	1.27	+0.794%	160	6,032	-55.118%
2025-01-16	1.34	1.34	1.26	1.26	-11.268%	14	6,032	-54.762%
2025-01-15	1.43	1.52	1.40	1.42	-13.415%	295	6,034	-59.859%
2025-01-14	1.61	1.64	1.59	1.64	-8.889%	18	6,171	-65.244%
2025-01-13	1.78	1.83	1.78	1.80	+1.124%	22	6,171	-68.333%
2025-01-10	1.92	1.92	1.78	1.78	+2.890%	40	6,176	-67.978%
2025-01-08	1.70	1.77	1.70	1.73	+1.765%	18	6,169	-67.052%
2025-01-07	1.60	1.70	1.60	1.70	+6.250%	9	6,169	-66.471%
2025-01-06	1.64	1.64	1.55	1.60	-4.192%	62	6,174	-64.375%
2025-01-03	1.82	1.83	1.67	1.67	-11.170%	110	6,145	-65.868%
2025-01-02	1.83	2.03	1.68	1.88	+19.745%	120	6,124	-69.681%
2024-12-31	1.53	1.58	1.50	1.57	0.000%	17	6,111	-63.694%
2024-12-30	1.60	1.61	1.53	1.57	+1.290%	17	6,111	-63.694%
2024-12-27	1.42	1.60	1.42	1.55	+9.929%	30	6,107	-63.226%
2024-12-26	1.38	1.43	1.36	1.41	-4.730%	19	6,096	-59.574%
2024-12-24	1.47	1.54	1.47	1.48	-4.516%	3	6,108	-61.486%
2024-12-23	1.55	1.73	1.55	1.55	-10.405%	82	6,108	-63.226%
2024-12-20	1.84	1.84	1.72	1.73	-6.989%	1,003	6,109	-67.052%
2024-12-19	1.77	1.86	1.75	1.86	+3.333%	3,644	5,275	-69.355%
2024-12-18	1.46	1.80	1.44	1.80	+23.288%	14	2,052	-68.333%
2024-12-17	1.46	1.54	1.46	1.46	+5.797%	24	2,053	-60.959%
2024-12-16	1.40	1.46	1.35	1.38	-1.429%	227	2,046	-58.696%
2024-12-13	1.50	1.50	1.40	1.40	-7.895%	186	1,973	-59.286%
2024-12-12	1.45	1.52	1.44	1.52	+1.333%	3	1,994	-62.500%
2024-12-11	1.52	1.52	1.50	1.50	0.000%	20	1,992	-62.000%
2024-12-10	1.49	1.50	1.49	1.50	-1.961%	3	2,015	-62.000%
2024-12-09	1.60	1.65	1.50	1.53	-4.375%	25	2,014	-62.745%
2024-12-06	1.52	1.70	1.43	1.60	+4.575%	22	2,003	-64.375%
2024-12-05	1.36	1.53	1.33	1.53	+4.795%	51	1,998	-62.745%
2024-12-04	1.42	1.46	1.40	1.46	-2.013%	155	1,951	-60.959%
2024-12-03	1.54	1.54	1.48	1.49	-0.667%	70	1,852	-61.745%
2024-12-02	1.44	1.56	1.43	1.50	+5.634%	51	1,915	-62.000%
2024-11-29	1.42	1.44	1.42	1.42	-6.579%	50	1,888	-59.859%
2024-11-27	1.58	1.58	1.48	1.52	-6.748%	28	1,908	-62.500%
2024-11-26	1.56	1.63	1.56	1.63	+2.516%	295	1,908	-65.031%
2024-11-25	1.54	1.60	1.49	1.59	0.000%	82	1,693	-64.151%
2024-11-22	1.70	1.70	1.57	1.59	-7.558%	1,590	1,730	-64.151%
2024-11-21	1.80	1.80	1.63	1.72	-8.021%	194	956	-66.860%
2024-11-20	1.73	1.88	1.73	1.87	-1.058%	80	946	-69.519%
2024-11-19	2.00	2.00	1.82	1.89	-3.077%	57	874	-69.841%
2024-11-18	2.01	2.01	1.83	1.95	-1.515%	109	834	-70.769%
2024-11-15	2.02	2.10	1.89	1.98	-1.000%	52	735	-71.212%
2024-11-14	2.00	2.10	1.95	2.00	+0.503%	44	716	-71.500%
2024-11-13	1.91	1.99	1.89	1.99	+4.188%	19	673	-71.357%
2024-11-12	1.88	1.95	1.70	1.91	+5.525%	146	663	-70.157%
2024-11-11	1.74	1.86	1.38	1.81	-9.950%	116	619	-68.508%
2024-11-08	2.19	2.20	2.01	2.01	-10.667%	272	545	-71.642%
2024-11-07	2.21	2.25	2.20	2.25	-2.174%	249	458	-74.667%
2024-11-06	2.31	2.31	2.30	2.30	-9.804%	74	238	-75.217%
2024-11-05	2.55	2.55	2.55	2.55	-7.609%	7	182	-77.647%
2024-11-04	2.77	2.77	2.76	2.76	+2.222%	15	178	-79.348%
2024-10-31	2.70	2.70	2.70	2.70	+3.448%	5	166	-78.889%
2024-10-30	2.66	2.66	2.61	2.61	-15.806%	6	169	-78.161%
2024-10-29	3.19	3.20	3.10	3.10	+12.319%	56	175	-81.613%
2024-10-28	2.75	2.76	2.68	2.76	-2.473%	34	162	-79.348%
2024-10-25	2.73	2.83	2.73	2.83	-1.049%	82	136	-79.859%
2024-10-24	2.69	2.86	2.69	2.86	-4.027%	8	175	-80.070%
2024-10-23	2.98	2.98	2.98	2.98	+1.361%	1	180	-80.872%
2024-10-22	3.05	3.05	2.94	2.94	-8.125%	11	179	-80.612%
2024-10-18	3.20	3.25	3.20	3.20	-4.478%	52	170	-82.188%
2024-10-17	3.45	3.45	3.35	3.35	+4.361%	18	154	-82.985%
2024-10-16	3.21	3.21	3.21	3.21	+2.885%	3	139	-82.243%
2024-10-15	3.09	3.16	3.00	3.12	-3.406%	71	139	-81.731%
2024-10-14	3.50	3.50	3.22	3.23	-30.538%	52	152	-82.353%
2024-10-01	4.65	4.65	4.65	4.65	-2.105%	10	101	-87.742%
2024-09-24	4.75	4.75	4.75	4.75	+7.466%	5	93	-88.000%
2024-09-17	4.42	4.42	4.42	4.42	-2.643%	2	88	-87.104%
2024-08-30	4.54	4.54	4.54	4.54	-6.776%	8	83	-87.445%
2024-08-23	4.90	4.90	4.87	4.87	-0.409%	44	83	-88.296%
2024-08-19	5.10	5.10	4.89	4.89	-11.252%	14	63	-88.344%
2024-08-14	5.49	5.51	5.49	5.51	-1.607%	2	63	-89.655%
2024-08-08	5.60	5.60	5.60	5.60	+9.804%	1	60	-89.821%
2024-08-01	5.10	5.10	5.10	5.10	+7.368%	10	60	-88.824%
2024-07-31	4.75	4.75	4.75	4.75	-7.767%	20	50	-88.000%
2024-07-25	5.15	5.15	5.15	5.15	0.000%	10	70	-88.932%
2024-07-24	5.15	5.15	5.15	5.15	+5.102%	10	60	-88.932%
2024-07-23	4.90	4.90	4.90	4.90	-1.010%	2	50	-88.367%
2024-07-19	4.90	4.95	4.90	4.95	-13.462%	4	48	-88.485%
2024-06-18	5.72	5.72	5.72	5.72	+13.267%	2	44	-90.035%
2024-05-14	5.05	5.05	5.05	5.05	-5.607%	1	44	-88.713%
2024-05-09	5.35	5.35	5.35	5.35	+3.883%	6	43	-89.346%
2024-04-23	5.15	5.17	5.15	5.15	0.000%	37	37	-88.932%

.dark-mode .tQWPW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQWPW0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20250919P12SOFI Sep 19 2025 12.00 Put (SOFI250919P00012000)option OPRA

SOFI20250919P12
SOFI Sep 19 2025 12.00 Put (SOFI250919P00012000)
option OPRA