Dark

SOFI20260116C25
SOFI Jan 16 2026 25.00 Call (SOFI260116C00025000)
option OPRA

EOD

Jun 11, 2025

0.5800+23.404%(+0.1100)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.50	0.59	0.48	0.58	+23.404%	366	32,716	0.000%
2025-06-10	0.47	0.48	0.42	0.47	+9.302%	396	32,866	+23.404%
2025-06-09	0.49	0.49	0.41	0.43	-8.511%	251	32,828	+34.884%
2025-06-06	0.45	0.50	0.42	0.47	+23.684%	1,148	32,893	+23.404%
2025-06-05	0.40	0.50	0.38	0.38	+2.703%	523	32,996	+52.632%
2025-06-04	0.36	0.37	0.35	0.37	-7.500%	280	33,005	+56.757%
2025-06-03	0.42	0.42	0.34	0.40	+2.564%	237	33,008	+45.000%
2025-06-02	0.38	0.41	0.36	0.39	+5.405%	754	32,830	+48.718%
2025-05-30	0.34	0.38	0.30	0.37	+5.714%	884	32,896	+56.757%
2025-05-29	0.37	0.39	0.25	0.35	-7.895%	717	32,813	+65.714%
2025-05-28	0.38	0.39	0.36	0.38	+2.703%	35	32,834	+52.632%
2025-05-27	0.42	0.42	0.35	0.37	-5.128%	111	32,853	+56.757%
2025-05-23	0.36	0.40	0.36	0.39	+2.632%	160	32,841	+48.718%
2025-05-22	0.33	0.40	0.33	0.38	+11.765%	341	32,841	+52.632%
2025-05-21	0.36	0.39	0.32	0.34	-12.821%	3,289	32,896	+70.588%
2025-05-20	0.41	0.43	0.39	0.39	-15.217%	2,362	34,192	+48.718%
2025-05-19	0.46	0.50	0.43	0.46	-4.167%	108	36,038	+26.087%
2025-05-16	0.45	0.58	0.44	0.48	+6.667%	242	36,092	+20.833%
2025-05-15	0.46	0.46	0.41	0.45	-10.000%	300	36,138	+28.889%
2025-05-14	0.55	0.60	0.50	0.50	-3.846%	1,027	36,263	+16.000%
2025-05-13	0.51	0.54	0.48	0.52	+6.122%	6,169	36,286	+11.538%
2025-05-12	0.49	0.51	0.45	0.49	+13.953%	279	31,138	+18.367%
2025-05-09	0.44	0.46	0.40	0.43	-4.444%	176	31,019	+34.884%
2025-05-08	0.45	0.47	0.43	0.45	+9.756%	206	30,964	+28.889%
2025-05-07	0.44	0.47	0.40	0.41	-2.381%	325	30,952	+41.463%
2025-05-06	0.36	0.44	0.36	0.42	0.000%	144	30,890	+38.095%
2025-05-05	0.40	0.43	0.40	0.42	+5.000%	70	30,853	+38.095%
2025-05-02	0.42	0.44	0.39	0.40	0.000%	540	30,827	+45.000%
2025-05-01	0.45	0.49	0.40	0.40	-9.091%	162	30,768	+45.000%
2025-04-30	0.63	0.63	0.38	0.44	-18.519%	551	30,721	+31.818%
2025-04-29	0.78	0.85	0.52	0.54	-20.588%	773	30,598	+7.407%
2025-04-28	0.65	0.68	0.54	0.68	+28.302%	1,121	30,884	-14.706%
2025-04-25	0.50	0.57	0.50	0.53	+12.766%	578	30,646	+9.434%
2025-04-24	0.41	0.47	0.41	0.47	+14.634%	216	30,642	+23.404%
2025-04-23	0.44	0.45	0.40	0.41	+7.895%	320	30,603	+41.463%
2025-04-22	0.35	0.38	0.33	0.38	+22.581%	171	30,583	+52.632%
2025-04-21	0.36	0.37	0.30	0.31	-11.429%	78	30,629	+87.097%
2025-04-17	0.30	0.35	0.30	0.35	+20.690%	14	30,627	+65.714%
2025-04-16	0.32	0.32	0.26	0.29	0.000%	104	30,627	+100.000%
2025-04-15	0.30	0.32	0.29	0.29	-3.333%	242	30,629	+100.000%
2025-04-14	0.36	0.38	0.29	0.30	-11.765%	317	30,554	+93.333%
2025-04-11	0.34	0.35	0.29	0.34	+6.250%	918	30,332	+70.588%
2025-04-10	0.32	0.35	0.28	0.32	-8.571%	423	30,105	+81.250%
2025-04-09	0.31	0.37	0.27	0.35	+40.000%	584	29,973	+65.714%
2025-04-08	0.33	0.36	0.24	0.25	-16.667%	305	29,976	+132.000%
2025-04-07	0.22	0.36	0.10	0.30	+3.448%	560	29,775	+93.333%
2025-04-04	0.34	0.36	0.25	0.29	-23.684%	2,228	29,705	+100.000%
2025-04-03	0.44	0.45	0.38	0.38	-26.923%	726	29,541	+52.632%
2025-04-02	0.50	0.54	0.50	0.52	+13.043%	57	29,613	+11.538%
2025-04-01	0.50	0.50	0.44	0.46	+2.222%	152	29,601	+26.087%
2025-03-31	0.44	0.47	0.38	0.45	-8.163%	425	29,505	+28.889%
2025-03-28	0.50	0.53	0.46	0.49	-5.769%	610	29,477	+18.367%
2025-03-27	0.53	0.58	0.50	0.52	-23.529%	363	29,427	+11.538%
2025-03-26	0.68	0.68	0.62	0.68	-1.449%	35	29,434	-14.706%
2025-03-25	0.73	0.75	0.69	0.69	-8.000%	213	29,430	-15.942%
2025-03-24	0.72	0.75	0.67	0.75	+19.048%	231	29,472	-22.667%
2025-03-21	0.61	0.67	0.59	0.63	+1.613%	112	29,530	-7.937%
2025-03-20	0.67	0.68	0.62	0.62	-3.125%	190	29,522	-6.452%
2025-03-19	0.60	0.83	0.60	0.64	+10.345%	163	29,521	-9.375%
2025-03-18	0.61	0.61	0.49	0.58	-6.452%	220	29,517	0.000%
2025-03-17	0.62	0.65	0.58	0.62	0.000%	327	29,550	-6.452%
2025-03-14	0.58	0.65	0.56	0.62	+12.727%	978	29,606	-6.452%
2025-03-13	0.62	0.74	0.54	0.55	-15.385%	223	29,419	+5.455%
2025-03-12	0.70	0.78	0.59	0.65	+10.169%	283	29,419	-10.769%
2025-03-11	0.55	0.65	0.53	0.59	-3.279%	721	29,285	-1.695%
2025-03-10	0.70	0.72	0.55	0.61	-21.795%	954	29,520	-4.918%
2025-03-07	0.78	0.85	0.68	0.78	+2.632%	1,150	29,359	-25.641%
2025-03-06	0.89	0.96	0.76	0.76	-20.833%	937	29,171	-23.684%
2025-03-05	0.99	1.05	0.88	0.96	+3.226%	156	29,127	-39.583%
2025-03-04	0.89	1.05	0.57	0.93	-7.000%	939	29,052	-37.634%
2025-03-03	1.30	1.37	0.98	1.00	-18.033%	460	28,927	-42.000%
2025-02-28	1.07	1.23	1.04	1.22	+8.929%	792	28,844	-52.459%
2025-02-27	1.18	1.25	1.12	1.12	0.000%	178	28,871	-48.214%
2025-02-26	1.14	1.28	1.12	1.12	+3.704%	459	28,909	-48.214%
2025-02-25	1.10	1.15	0.98	1.08	-6.897%	699	28,868	-46.296%
2025-02-24	1.38	1.40	1.10	1.16	-15.328%	1,099	28,762	-50.000%
2025-02-21	1.46	1.55	1.32	1.37	-14.375%	1,144	28,621	-57.664%
2025-02-20	1.69	1.74	1.45	1.60	-8.046%	580	28,586	-63.750%
2025-02-19	1.99	2.00	1.74	1.74	-14.286%	367	28,620	-66.667%
2025-02-18	1.80	2.10	1.75	2.03	+20.118%	939	28,515	-71.429%
2025-02-14	1.40	1.75	1.35	1.69	+24.265%	2,008	28,385	-65.680%
2025-02-13	1.37	1.39	1.22	1.36	+10.569%	484	28,385	-57.353%
2025-02-12	1.41	1.41	1.18	1.23	-3.150%	296	28,386	-52.846%
2025-02-11	1.30	1.38	1.26	1.27	-3.053%	175	28,420	-54.331%
2025-02-10	1.30	1.45	1.30	1.31	+0.769%	625	28,419	-55.725%
2025-02-07	1.46	1.46	1.27	1.30	+2.362%	324	28,447	-55.385%
2025-02-06	1.43	1.45	1.21	1.27	-13.014%	546	28,386	-54.331%
2025-02-05	1.72	1.72	1.45	1.46	-2.013%	389	28,351	-60.274%
2025-02-04	1.58	1.58	1.46	1.49	-3.247%	554	28,460	-61.074%
2025-02-03	1.55	1.66	1.41	1.54	-9.942%	847	28,306	-62.338%
2025-01-31	1.95	2.00	1.66	1.71	-7.568%	1,488	28,164	-66.082%
2025-01-30	2.05	2.05	1.82	1.85	+2.210%	174	27,659	-68.649%
2025-01-29	1.92	2.00	1.75	1.81	-8.122%	311	27,608	-67.956%
2025-01-28	2.09	2.20	1.72	1.97	-3.902%	397	27,518	-70.558%
2025-01-27	1.98	2.28	0.94	2.05	-27.562%	2,300	27,471	-71.707%
2025-01-24	2.95	3.10	2.81	2.83	-2.414%	3,220	27,351	-79.505%
2025-01-23	2.65	3.00	2.60	2.90	+5.455%	460	27,510	-80.000%
2025-01-22	2.90	2.90	2.50	2.75	-3.509%	1,618	27,409	-78.909%
2025-01-21	2.45	2.94	2.44	2.85	+22.845%	2,376	27,123	-79.649%
2025-01-17	2.25	2.37	2.18	2.32	+5.936%	3,498	25,226	-75.000%
2025-01-16	2.01	2.26	1.95	2.19	+14.063%	389	25,226	-73.516%
2025-01-15	1.93	1.95	1.73	1.92	+15.663%	321	25,028	-69.792%
2025-01-14	1.56	1.75	1.56	1.66	+10.667%	76	25,079	-65.060%
2025-01-13	1.44	1.54	1.41	1.50	-3.226%	231	25,055	-61.333%
2025-01-10	1.64	1.69	1.45	1.55	-8.824%	346	24,981	-62.581%
2025-01-08	1.80	1.80	1.64	1.70	-9.574%	448	24,993	-65.882%
2025-01-07	2.04	2.10	1.82	1.88	-9.615%	245	24,993	-69.149%
2025-01-06	1.95	2.08	1.90	2.08	+11.828%	608	25,012	-72.115%
2025-01-03	1.88	1.88	1.65	1.86	+10.059%	768	24,828	-68.817%
2025-01-02	1.91	1.92	1.57	1.69	-17.157%	1,005	24,826	-65.680%
2024-12-31	2.08	2.24	2.02	2.04	-6.422%	507	24,696	-71.569%
2024-12-30	2.24	2.44	2.02	2.18	-7.234%	373	24,696	-73.394%
2024-12-27	2.50	2.60	2.30	2.35	-9.615%	2,892	24,882	-75.319%
2024-12-26	2.25	2.61	2.24	2.60	+12.069%	367	24,929	-77.692%
2024-12-24	2.19	2.50	2.16	2.32	+5.936%	1,291	24,651	-75.000%
2024-12-23	2.25	2.30	2.11	2.19	+1.860%	218	24,651	-73.516%
2024-12-20	2.10	2.35	2.10	2.15	-1.376%	195	24,752	-73.023%
2024-12-19	2.58	2.60	2.14	2.18	-7.234%	373	24,738	-73.394%
2024-12-18	2.89	3.00	2.16	2.35	-16.071%	847	24,542	-75.319%
2024-12-17	2.79	2.80	2.62	2.80	-1.060%	20,235	24,160	-79.286%
2024-12-16	2.56	2.84	2.43	2.83	+15.510%	753	4,225	-79.505%
2024-12-13	2.40	2.51	2.26	2.45	+4.255%	2,480	4,145	-76.327%
2024-12-12	2.40	2.65	2.33	2.35	0.000%	390	3,526	-75.319%
2024-12-11	2.35	2.36	2.33	2.35	+9.813%	27	3,573	-75.319%
2024-12-10	2.30	2.40	2.05	2.14	-6.140%	202	3,551	-72.897%
2024-12-09	2.68	2.68	2.19	2.28	-5.394%	329	3,485	-74.561%
2024-12-06	2.20	2.48	1.92	2.41	+4.783%	960	3,321	-75.934%
2024-12-05	2.44	2.44	2.30	2.30	-9.449%	126	3,287	-74.783%
2024-12-04	2.38	2.56	2.36	2.54	+8.085%	678	3,271	-77.165%
2024-12-03	2.45	2.45	2.25	2.35	-2.083%	435	3,290	-75.319%
2024-12-02	2.61	2.65	2.33	2.40	-5.882%	1,159	3,016	-75.833%
2024-11-29	2.58	2.65	2.55	2.55	+6.250%	760	2,715	-77.255%
2024-11-27	2.43	2.45	2.25	2.40	+9.091%	735	2,475	-75.833%
2024-11-26	2.25	2.40	2.13	2.20	-4.348%	346	2,475	-73.636%
2024-11-25	2.49	2.50	2.25	2.30	-1.709%	1,012	2,438	-74.783%
2024-11-22	2.25	2.42	2.17	2.34	+7.339%	842	1,947	-75.214%
2024-11-21	2.00	2.29	2.00	2.18	+10.660%	488	1,723	-73.394%
2024-11-20	1.97	1.97	1.90	1.97	+11.299%	316	1,517	-70.558%
2024-11-19	1.65	1.82	1.59	1.77	+7.273%	180	1,397	-67.232%
2024-11-18	1.58	1.72	1.54	1.65	+4.430%	262	1,303	-64.848%
2024-11-15	1.28	1.58	1.28	1.58	+14.493%	288	1,131	-63.291%
2024-11-14	1.48	1.48	1.30	1.38	-0.719%	201	1,071	-57.971%
2024-11-13	1.74	1.74	1.39	1.39	-6.711%	552	994	-58.273%
2024-11-12	1.55	1.55	1.43	1.49	0.000%	1,338	0	-61.074%

.dark-mode .kBKSr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBKSr9{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260116C25SOFI Jan 16 2026 25.00 Call (SOFI260116C00025000)option OPRA

SOFI20260116C25
SOFI Jan 16 2026 25.00 Call (SOFI260116C00025000)
option OPRA