Dark

SOFI20260116P20
SOFI Jan 16 2026 20.00 Put (SOFI260116P00020000)
option OPRA

EOD

Jun 11, 2025

5.80-6.752%(-0.42)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	5.96	6.00	5.80	5.80	-6.752%	79	8,321	0.000%
2025-06-10	6.35	6.46	6.22	6.22	-4.012%	396	8,366	-6.752%
2025-06-09	6.40	6.50	6.27	6.48	+2.047%	141	8,365	-10.494%
2025-06-06	6.35	6.35	6.30	6.35	-1.550%	20	8,331	-8.661%
2025-06-05	6.70	6.70	6.35	6.45	-7.857%	198	8,335	-10.078%
2025-06-04	7.05	7.05	7.00	7.00	+2.339%	102	8,277	-17.143%
2025-06-03	6.80	6.84	6.80	6.84	-0.870%	8	8,277	-15.205%
2025-06-02	7.00	7.00	6.90	6.90	-3.497%	33	8,272	-15.942%
2025-05-29	7.15	7.15	7.15	7.15	-0.694%	1	8,273	-18.881%
2025-05-28	7.19	7.20	7.19	7.20	+2.128%	4	8,273	-19.444%
2025-05-27	7.15	7.15	7.05	7.05	-4.082%	6	8,276	-17.730%
2025-05-23	7.40	7.45	7.35	7.35	+1.660%	32	8,267	-21.088%
2025-05-22	7.45	7.45	7.23	7.23	-4.238%	16	8,267	-19.779%
2025-05-21	7.19	7.55	7.15	7.55	+5.742%	319	8,267	-23.179%
2025-05-20	7.00	7.20	7.00	7.14	+5.621%	8	8,283	-18.768%
2025-05-19	6.70	6.85	6.70	6.76	+1.198%	58	8,281	-14.201%
2025-05-16	6.85	6.86	6.66	6.68	-5.915%	150	8,281	-13.174%
2025-05-15	6.80	7.10	6.80	7.10	+7.576%	7	8,266	-18.310%
2025-05-14	6.08	6.60	6.08	6.60	+3.937%	20	8,261	-12.121%
2025-05-13	6.50	6.50	6.27	6.35	-3.788%	63	8,257	-8.661%
2025-05-12	6.70	6.75	6.45	6.60	-10.204%	179	8,246	-12.121%
2025-05-09	7.35	7.35	7.35	7.35	+2.797%	2	8,236	-21.088%
2025-05-08	7.34	7.34	7.07	7.15	-2.721%	54	8,236	-18.881%
2025-05-07	7.35	7.35	7.35	7.35	-4.545%	4	8,219	-21.088%
2025-05-06	7.70	7.70	7.70	7.70	+2.804%	1	8,219	-24.675%
2025-05-05	7.68	7.68	7.49	7.49	-2.727%	48	8,218	-22.563%
2025-05-02	7.67	7.70	7.67	7.70	-2.284%	124	8,221	-24.675%
2025-05-01	7.80	7.88	7.77	7.88	-1.746%	8	8,240	-26.396%
2025-04-30	8.05	8.25	7.98	8.02	+12.168%	30	8,237	-27.681%
2025-04-29	6.70	7.32	6.56	7.15	-6.536%	335	8,232	-18.881%
2025-04-28	7.40	7.70	7.40	7.65	-0.907%	45	8,272	-24.183%
2025-04-25	7.70	7.75	7.69	7.72	-5.739%	148	8,264	-24.870%
2025-04-24	8.30	8.30	8.19	8.19	-4.322%	19	8,199	-29.182%
2025-04-23	8.65	8.65	8.56	8.56	-5.934%	11	8,194	-32.243%
2025-04-22	9.17	9.17	8.95	9.10	-5.699%	32	8,202	-36.264%
2025-04-21	9.50	9.65	9.50	9.65	+2.116%	4	8,200	-39.896%
2025-04-17	9.50	9.50	9.45	9.45	+0.425%	4	8,199	-38.624%
2025-04-16	9.45	9.46	9.34	9.41	+0.749%	23	8,199	-38.363%
2025-04-15	9.36	9.36	9.34	9.34	-0.107%	15	8,195	-37.901%
2025-04-14	9.55	9.60	9.35	9.35	-2.807%	20	8,191	-37.968%
2025-04-11	10.05	10.05	9.62	9.62	-2.434%	28	8,196	-39.709%
2025-04-10	9.40	9.97	9.40	9.86	+10.662%	273	8,196	-41.176%
2025-04-09	10.65	10.65	8.88	8.91	-18.332%	70	8,051	-34.905%
2025-04-08	9.90	10.92	9.90	10.91	+4.402%	13	8,078	-46.838%
2025-04-07	11.05	11.05	10.10	10.45	-2.154%	41	8,071	-44.498%
2025-04-04	10.13	11.24	10.13	10.68	+10.103%	946	8,083	-45.693%
2025-04-03	9.15	9.70	9.15	9.70	+18.149%	252	8,307	-40.206%
2025-04-02	8.43	8.50	8.21	8.21	-5.306%	10	8,245	-29.354%
2025-04-01	8.84	8.84	8.41	8.67	-1.140%	42	8,239	-33.103%
2025-03-31	9.05	9.30	8.77	8.77	+1.740%	279	8,235	-33.865%
2025-03-28	8.30	8.64	8.30	8.62	+5.122%	234	8,406	-32.715%
2025-03-27	8.30	8.30	7.95	8.20	+7.895%	159	8,441	-29.268%
2025-03-26	7.30	7.65	7.30	7.60	+4.828%	25	8,395	-23.684%
2025-03-25	7.13	7.28	7.13	7.25	+2.257%	16	8,393	-20.000%
2025-03-24	7.35	7.35	7.09	7.09	-9.103%	56	8,385	-18.195%
2025-03-21	7.98	7.99	7.80	7.80	-2.378%	38	8,401	-25.641%
2025-03-20	7.90	7.99	7.90	7.99	-0.745%	55	8,420	-27.409%
2025-03-19	8.16	8.16	8.05	8.05	-5.848%	8	8,373	-27.950%
2025-03-18	8.55	8.60	8.53	8.55	+3.012%	131	8,372	-32.164%
2025-03-17	8.39	8.50	8.30	8.30	-3.263%	93	8,369	-30.120%
2025-03-14	8.74	8.74	8.50	8.58	-4.667%	266	8,305	-32.401%
2025-03-13	8.65	9.10	8.65	9.00	+3.687%	107	8,175	-35.556%
2025-03-12	8.60	9.05	8.55	8.68	-5.137%	78	8,175	-33.180%
2025-03-11	9.35	9.54	9.10	9.15	-2.139%	327	8,220	-36.612%
2025-03-10	8.55	9.55	8.55	9.35	+14.724%	591	8,428	-37.968%
2025-03-07	8.23	8.77	8.10	8.15	-1.807%	260	8,489	-28.834%
2025-03-06	8.05	8.30	7.73	8.30	+9.067%	94	8,482	-30.120%
2025-03-05	7.90	7.90	7.58	7.61	-0.523%	102	8,492	-23.784%
2025-03-04	7.55	8.50	7.55	7.65	+1.190%	357	8,555	-24.183%
2025-03-03	6.62	7.57	6.62	7.56	+8.000%	191	8,497	-23.280%
2025-02-28	7.15	7.15	6.90	7.00	-2.098%	540	8,460	-17.143%
2025-02-27	7.00	7.20	6.72	7.15	+2.143%	149	8,602	-18.881%
2025-02-26	7.05	7.10	6.81	7.00	-4.110%	191	8,609	-17.143%
2025-02-25	7.32	7.53	7.15	7.30	+5.797%	363	8,757	-20.548%
2025-02-24	6.30	7.25	6.30	6.90	+0.730%	496	8,728	-15.942%
2025-02-21	6.30	6.85	6.30	6.85	+9.600%	462	8,391	-15.328%
2025-02-20	6.05	6.51	6.05	6.25	+6.293%	167	8,409	-7.200%
2025-02-19	5.70	5.88	5.70	5.88	+5.000%	169	8,340	-1.361%
2025-02-18	5.36	5.60	5.36	5.60	-4.274%	1,728	8,234	+3.571%
2025-02-14	6.05	6.05	5.75	5.85	-8.307%	222	7,469	-0.855%
2025-02-13	6.40	6.50	6.34	6.38	-3.187%	36	7,468	-9.091%
2025-02-12	7.00	7.00	6.55	6.59	+1.855%	176	7,468	-11.988%
2025-02-11	6.42	6.55	6.39	6.47	+2.862%	53	7,418	-10.355%
2025-02-10	6.50	6.50	6.23	6.29	-3.231%	151	7,389	-7.790%
2025-02-07	6.55	6.55	6.34	6.50	-1.515%	120	7,502	-10.769%
2025-02-06	6.50	6.62	6.46	6.60	+6.452%	64	7,518	-12.121%
2025-02-05	6.30	6.61	6.20	6.20	-2.362%	92	7,527	-6.452%
2025-02-04	6.30	6.40	6.22	6.35	0.000%	980	7,513	-8.661%
2025-02-03	6.60	6.70	6.19	6.35	+2.254%	519	7,377	-8.661%
2025-01-31	5.75	6.26	5.75	6.21	+6.154%	502	7,017	-6.602%
2025-01-30	5.83	5.95	5.75	5.85	-2.174%	118	7,081	-0.855%
2025-01-29	6.00	6.31	5.95	5.98	-0.333%	207	7,079	-3.010%
2025-01-28	6.30	6.56	6.00	6.00	-4.153%	972	6,922	-3.333%
2025-01-27	6.20	6.62	5.50	6.26	+15.926%	927	7,575	-7.348%
2025-01-24	5.35	5.43	5.28	5.40	0.000%	2,020	6,835	+7.407%
2025-01-23	5.60	5.65	5.32	5.40	-3.571%	341	6,344	+7.407%
2025-01-22	5.40	5.75	5.40	5.60	+2.377%	1,016	6,307	+3.571%
2025-01-21	5.50	5.85	5.34	5.47	-11.057%	1,082	6,613	+6.033%
2025-01-17	6.25	6.25	5.95	6.15	-2.381%	708	6,253	-5.691%
2025-01-16	6.50	6.50	6.19	6.30	-5.263%	247	6,253	-7.937%
2025-01-15	6.75	6.90	6.60	6.65	-8.402%	97	6,375	-12.782%
2025-01-14	7.28	7.28	7.14	7.26	-3.200%	95	6,401	-20.110%
2025-01-13	7.70	7.74	7.47	7.50	+1.078%	362	6,374	-22.667%
2025-01-10	7.40	7.65	7.40	7.42	+3.056%	214	6,017	-21.833%
2025-01-08	7.25	7.39	7.00	7.20	+1.408%	206	5,980	-19.444%
2025-01-07	6.79	7.16	6.79	7.10	+4.412%	86	5,980	-18.310%
2025-01-06	6.89	6.89	6.80	6.80	-4.225%	33	5,929	-14.706%
2025-01-03	7.43	7.53	7.10	7.10	-6.579%	378	5,920	-18.310%
2025-01-02	6.95	7.80	6.95	7.60	+11.765%	1,113	5,767	-23.684%
2024-12-31	6.95	6.95	6.65	6.80	+0.741%	862	5,494	-14.706%
2024-12-30	6.75	6.86	6.55	6.75	+1.810%	227	5,494	-14.074%
2024-12-27	6.30	6.70	6.30	6.63	+6.080%	80	5,316	-12.519%
2024-12-26	6.40	6.45	6.25	6.25	-4.141%	48	5,289	-7.200%
2024-12-24	6.66	6.66	6.45	6.52	-3.407%	326	5,286	-11.043%
2024-12-23	6.73	7.00	6.65	6.75	-3.571%	134	5,286	-14.074%
2024-12-20	7.25	7.68	6.90	7.00	-2.778%	768	5,260	-17.143%
2024-12-19	6.82	7.26	6.80	7.20	+0.982%	814	5,067	-19.444%
2024-12-18	6.24	7.65	6.22	7.13	+12.283%	217	4,534	-18.654%
2024-12-17	5.50	6.65	5.50	6.35	+0.794%	176	4,423	-8.661%
2024-12-16	6.20	6.45	6.12	6.30	-1.563%	667	4,313	-7.937%
2024-12-13	6.60	6.65	6.40	6.40	-3.759%	212	4,224	-9.375%
2024-12-12	6.70	6.70	6.23	6.65	+1.527%	99	4,160	-12.782%
2024-12-11	6.69	6.69	6.55	6.55	-5.755%	7	4,104	-11.450%
2024-12-10	6.70	7.00	6.65	6.95	+1.460%	103	4,060	-16.547%
2024-12-09	6.75	6.98	6.65	6.85	+4.262%	247	3,966	-15.328%
2024-12-06	6.80	7.00	6.57	6.57	-1.351%	418	3,835	-11.720%
2024-12-05	6.50	6.70	6.45	6.66	+1.991%	86	3,641	-12.913%
2024-12-04	6.50	6.57	6.30	6.53	-0.910%	157	3,560	-11.179%
2024-12-03	6.10	6.70	6.10	6.59	-0.603%	267	3,476	-11.988%
2024-12-02	6.35	6.70	6.25	6.63	+4.409%	855	3,267	-12.519%
2024-11-29	6.40	6.41	6.25	6.35	-3.053%	706	2,824	-8.661%
2024-11-27	6.69	6.76	6.49	6.55	-5.347%	322	2,388	-11.450%
2024-11-26	6.80	6.95	6.75	6.92	+3.284%	17	2,388	-16.185%
2024-11-25	6.63	6.80	6.55	6.70	-2.190%	75	2,374	-13.433%
2024-11-22	6.80	7.05	6.65	6.85	-1.439%	258	2,303	-15.328%
2024-11-21	7.05	7.30	6.80	6.95	-3.740%	360	2,198	-16.547%
2024-11-20	7.15	7.45	6.98	7.22	-1.769%	1,025	1,971	-19.668%
2024-11-19	7.30	7.47	7.30	7.35	-3.289%	220	1,980	-21.088%
2024-11-18	7.45	7.60	7.45	7.60	-2.314%	64	1,884	-23.684%
2024-11-15	7.90	7.90	7.78	7.78	+0.387%	22	1,920	-25.450%
2024-11-14	7.90	7.90	7.75	7.75	-0.641%	2	1,917	-25.161%
2024-11-13	7.42	7.80	7.42	7.80	+1.299%	1,185	1,915	-25.641%
2024-11-12	7.05	7.70	7.05	7.70	+3.356%	120	767	-24.675%
2024-11-11	7.30	7.45	6.85	7.45	-5.096%	507	647	-22.148%
2024-11-08	8.50	8.50	7.85	7.85	-7.647%	88	276	-26.115%
2024-11-07	8.50	8.50	8.50	8.50	-2.186%	1	243	-31.765%
2024-11-06	8.69	8.69	8.69	8.69	-7.059%	10	243	-33.257%
2024-11-01	9.24	9.36	9.24	9.35	0.000%	120	233	-37.968%
2024-10-31	9.35	9.35	9.35	9.35	+2.186%	50	253	-37.968%
2024-10-30	9.31	9.31	9.14	9.15	-6.154%	36	203	-36.612%
2024-10-29	10.10	10.10	9.75	9.75	+5.405%	22	218	-40.513%
2024-10-25	9.16	9.25	9.16	9.25	-7.500%	30	236	-37.297%
2024-10-23	10.00	10.00	10.00	10.00	+2.249%	1	221	-42.000%
2024-10-21	9.95	9.95	9.78	9.78	-3.264%	33	220	-40.695%
2024-10-18	10.21	10.21	10.10	10.11	-1.845%	108	242	-42.631%
2024-10-17	10.30	10.30	10.30	10.30	+0.684%	21	197	-43.689%
2024-10-16	10.20	10.23	10.20	10.23	+1.791%	51	176	-43.304%
2024-10-15	9.80	10.15	9.80	10.05	-1.471%	20	125	-42.289%
2024-10-14	10.40	10.40	10.15	10.20	-9.010%	76	105	-43.137%
2024-10-11	11.21	11.21	11.21	11.21	-2.182%	4	51	-48.260%
2024-10-09	11.46	11.46	11.46	11.46	+0.087%	2	51	-49.389%
2024-10-08	11.60	11.67	11.45	11.45	-2.137%	29	49	-49.345%
2024-10-07	11.60	11.70	11.60	11.70	0.000%	30	27	-50.427%
2024-10-04	11.75	11.75	11.70	11.70	-3.465%	8	12	-50.427%
2024-09-30	12.12	12.12	12.12	12.12	+1.849%	1	8	-52.145%
2024-09-20	11.90	11.90	11.90	11.90	-5.104%	4	9	-51.261%
2024-09-04	12.54	12.54	12.54	12.54	+2.034%	5	7	-53.748%
2024-08-26	12.30	12.30	12.29	12.29	-3.228%	4	9	-52.807%
2024-08-21	12.70	12.70	12.70	12.70	+0.475%	50	9	-54.331%
2024-08-20	12.64	12.64	12.64	12.64	-5.882%	6	9	-54.114%
2024-08-13	13.43	13.43	13.43	13.43	-0.519%	5	9	-56.813%
2024-08-06	13.50	13.50	13.50	13.50	+3.053%	5	9	-57.037%
2024-08-02	13.10	13.10	13.10	13.10	+6.331%	2	59	-55.725%
2024-07-31	12.32	12.32	12.32	12.32	-2.609%	4	132	-52.922%
2024-07-30	12.65	12.65	12.65	12.65	+2.846%	1	128	-54.150%
2024-07-29	12.30	12.30	12.30	12.30	-2.070%	100	128	-52.846%
2024-07-19	12.40	12.56	12.40	12.56	+0.722%	40	28	-53.822%
2024-07-16	12.39	12.47	12.38	12.47	-7.970%	20	11	-53.488%
2024-07-08	13.55	13.55	13.55	13.55	+1.119%	10	7	-57.196%
2024-07-02	13.40	13.40	13.40	13.40	+1.362%	2	7	-56.716%
2024-05-29	13.24	13.24	13.22	13.22	+1.070%	7	7	-56.127%
2024-05-28	13.08	13.08	13.08	13.08	+1.238%	40	7	-55.657%
2024-05-21	12.92	12.92	12.92	12.92	+5.041%	3	8	-55.108%
2024-05-16	12.30	12.30	12.30	12.30	-1.992%	4	8	-52.846%
2024-05-14	12.54	12.55	12.54	12.55	-2.335%	14	22	-53.785%
2024-05-13	12.85	12.85	12.85	12.85	-0.849%	3	8	-54.864%
2024-05-09	12.96	12.96	12.96	12.96	+0.856%	10	17	-55.247%
2024-05-06	12.75	12.85	12.75	12.85	+1.181%	5	199	-54.864%
2024-05-01	12.95	12.95	12.70	12.70	-1.627%	8	289	-54.331%
2024-04-29	12.35	12.91	12.35	12.91	+4.959%	6	300	-55.074%
2024-04-26	12.30	12.30	12.30	12.30	-2.148%	630	296	-52.846%
2024-04-25	12.57	12.57	12.57	12.57	+0.080%	4	433	-53.858%
2024-04-24	12.57	12.57	12.56	12.56	-3.012%	4	429	-53.822%
2024-04-22	12.95	12.95	12.95	12.95	-0.077%	1	425	-55.212%
2024-04-19	12.96	12.96	12.96	12.96	-0.308%	1	425	-55.247%
2024-04-16	13.00	13.00	13.00	13.00	+1.167%	1	424	-55.385%
2024-04-15	12.85	12.85	12.70	12.85	+0.784%	317	425	-54.864%
2024-04-12	12.72	12.76	12.72	12.75	+2.000%	10	117	-54.510%
2024-04-10	12.40	12.50	12.40	12.50	+2.041%	4	118	-53.600%
2024-04-09	12.25	12.25	12.20	12.25	-4.297%	25	114	-52.653%
2024-03-28	12.80	12.80	12.80	12.80	-0.389%	1	88	-54.688%
2024-03-26	12.80	12.85	12.80	12.85	+1.984%	4	88	-54.864%
2024-03-25	12.60	12.60	12.60	12.60	-0.787%	1	89	-53.968%
2024-03-21	12.75	12.75	12.70	12.70	-0.781%	2	88	-54.331%
2024-03-20	12.80	12.80	12.80	12.80	-3.030%	2	89	-54.688%
2024-03-19	13.08	13.20	13.08	13.20	+0.995%	3	87	-56.061%
2024-03-18	13.10	13.13	13.07	13.07	+2.590%	6	90	-55.624%
2024-03-15	13.18	13.18	12.74	12.74	+0.791%	6	85	-54.474%
2024-03-13	12.64	12.64	12.64	12.64	-5.742%	1	85	-54.114%
2024-03-12	12.68	13.41	12.68	13.41	+6.429%	6	84	-56.749%
2024-03-07	12.72	13.00	12.60	12.60	+2.190%	12	80	-53.968%
2024-03-05	12.25	12.33	12.25	12.33	+8.348%	5	72	-52.960%
2024-03-04	11.38	11.38	11.38	11.38	+0.619%	6	75	-49.033%
2024-02-29	11.31	11.31	11.31	11.31	-0.789%	1	69	-48.718%
2024-02-28	11.01	11.40	11.01	11.40	+2.242%	14	70	-49.123%
2024-02-27	11.17	11.23	11.15	11.15	-4.292%	10	58	-47.982%
2024-02-26	11.80	11.80	11.65	11.65	-2.265%	9	50	-50.215%
2024-02-23	11.92	11.92	11.92	11.92	+0.168%	2	43	-51.342%
2024-02-21	11.90	11.90	11.90	11.90	+0.847%	1	42	-51.261%
2024-02-20	11.76	11.80	11.76	11.80	+0.340%	2	41	-50.847%
2024-02-16	11.73	11.76	11.73	11.76	+0.944%	4	39	-50.680%
2024-02-15	11.65	11.65	11.65	11.65	-5.285%	5	39	-50.215%
2024-02-08	12.30	12.30	12.30	12.30	+3.361%	1	34	-52.846%
2024-01-31	11.90	11.90	11.90	11.90	+1.709%	1	33	-51.261%
2024-01-30	11.65	11.70	11.65	11.70	+6.364%	2	32	-50.427%
2024-01-29	11.20	11.55	11.00	11.00	-12.698%	10	30	-47.273%
2024-01-17	12.64	12.64	12.60	12.60	+2.024%	2	36	-53.968%
2024-01-16	12.35	12.35	12.35	12.35	+2.831%	7	34	-53.036%
2024-01-11	12.01	12.01	12.01	12.01	+2.650%	1	27	-51.707%
2024-01-08	11.50	11.70	11.50	11.70	-1.681%	4	26	-50.427%
2024-01-05	11.90	11.90	11.90	11.90	+0.084%	5	22	-51.261%
2024-01-04	11.89	11.89	11.89	11.89	+1.191%	1	17	-51.220%
2024-01-03	11.41	11.75	11.40	11.75	+8.395%	7	16	-50.638%
2024-01-02	10.85	10.86	10.75	10.84	+2.749%	8	9	-46.494%
2023-12-29	10.55	10.55	10.55	10.55	0.000%	1	0	-45.024%

.dark-mode .MQ8tWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQ8tWg{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260116P20SOFI Jan 16 2026 20.00 Put (SOFI260116P00020000)option OPRA

SOFI20260116P20
SOFI Jan 16 2026 20.00 Put (SOFI260116P00020000)
option OPRA