Dark

SOFI20260116P4
SOFI Jan 16 2026 4.00 Put (SOFI260116P00004000)
option OPRA

EOD

Jun 10, 2025

0.05000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	0.05	0.06	0.05	0.05	0.000%	28	13,074	0.000%
2025-06-09	0.05	0.05	0.05	0.05	-28.571%	2	13,089	0.000%
2025-06-05	0.07	0.07	0.07	0.07	+16.667%	2	13,089	-28.571%
2025-06-03	0.06	0.06	0.06	0.06	-14.286%	3	13,087	-16.667%
2025-06-02	0.08	0.08	0.07	0.07	0.000%	60	13,090	-28.571%
2025-05-30	0.07	0.07	0.07	0.07	-12.500%	100	13,150	-28.571%
2025-05-23	0.07	0.08	0.07	0.08	+14.286%	1,228	13,150	-37.500%
2025-05-22	0.06	0.07	0.06	0.07	+16.667%	2	13,150	-28.571%
2025-05-20	0.06	0.06	0.06	0.06	-14.286%	20	13,150	-16.667%
2025-05-15	0.08	0.08	0.07	0.07	0.000%	2	13,150	-28.571%
2025-05-12	0.07	0.07	0.07	0.07	-12.500%	1	13,152	-28.571%
2025-05-08	0.10	0.10	0.08	0.08	0.000%	6	13,153	-37.500%
2025-05-07	0.08	0.08	0.08	0.08	-20.000%	5	13,152	-37.500%
2025-05-06	0.13	0.13	0.10	0.10	-9.091%	2	13,147	-50.000%
2025-04-30	0.11	0.11	0.11	0.11	+10.000%	1	13,149	-54.545%
2025-04-29	0.07	0.10	0.07	0.10	-9.091%	27	13,149	-50.000%
2025-04-28	0.11	0.11	0.11	0.11	-8.333%	5	13,148	-54.545%
2025-04-25	0.12	0.14	0.12	0.12	-7.692%	102	13,143	-58.333%
2025-04-24	0.15	0.15	0.13	0.13	-13.333%	31	13,183	-61.538%
2025-04-23	0.15	0.15	0.15	0.15	-6.250%	9	13,210	-66.667%
2025-04-22	0.16	0.16	0.16	0.16	-5.882%	20	13,211	-68.750%
2025-04-21	0.19	0.20	0.17	0.17	+6.250%	406	13,211	-70.588%
2025-04-17	0.14	0.19	0.14	0.16	-23.810%	12	13,211	-68.750%
2025-04-16	0.21	0.21	0.21	0.21	+16.667%	1	13,211	-76.190%
2025-04-14	0.23	0.23	0.18	0.18	-28.000%	301	13,212	-72.222%
2025-04-11	0.25	0.25	0.25	0.25	+8.696%	40	13,232	-80.000%
2025-04-10	0.21	0.23	0.20	0.23	+76.923%	21	13,212	-78.261%
2025-04-09	0.28	0.28	0.12	0.13	-55.172%	83	13,212	-61.538%
2025-04-08	0.21	0.29	0.19	0.29	+20.833%	223	13,224	-82.759%
2025-04-07	0.31	0.31	0.24	0.24	-7.692%	256	13,279	-79.167%
2025-04-04	0.18	0.33	0.18	0.26	+52.941%	314	13,389	-80.769%
2025-04-03	0.14	0.17	0.13	0.17	+70.000%	135	13,384	-70.588%
2025-04-02	0.10	0.10	0.10	0.10	0.000%	1	13,385	-50.000%
2025-04-01	0.13	0.13	0.10	0.10	-23.077%	41	13,384	-50.000%
2025-03-28	0.14	0.14	0.13	0.13	+18.182%	400	13,384	-61.538%
2025-03-27	0.11	0.11	0.10	0.11	+10.000%	429	13,384	-54.545%
2025-03-24	0.10	0.10	0.10	0.10	-23.077%	10	13,384	-50.000%
2025-03-21	0.13	0.13	0.13	0.13	+18.182%	20	13,394	-61.538%
2025-03-20	0.11	0.11	0.11	0.11	0.000%	2	13,394	-54.545%
2025-03-19	0.11	0.11	0.11	0.11	-31.250%	10	13,396	-54.545%
2025-03-17	0.22	0.22	0.15	0.16	-11.111%	16	13,386	-68.750%
2025-03-13	0.16	0.18	0.16	0.18	+12.500%	202	13,387	-72.222%
2025-03-12	0.16	0.16	0.16	0.16	-11.111%	7	13,387	-68.750%
2025-03-11	0.17	0.18	0.17	0.18	+5.882%	8	13,387	-72.222%
2025-03-10	0.14	0.17	0.14	0.17	+54.545%	285	13,386	-70.588%
2025-03-06	0.11	0.11	0.11	0.11	-45.000%	9	13,381	-54.545%
2025-03-05	0.19	0.21	0.15	0.20	+42.857%	73	13,381	-75.000%
2025-03-04	0.14	0.16	0.14	0.14	+40.000%	17	13,375	-64.286%
2025-02-21	0.10	0.10	0.10	0.10	-9.091%	200	13,374	-50.000%
2025-02-18	0.11	0.11	0.11	0.11	0.000%	40	13,274	-54.545%
2025-02-12	0.09	0.11	0.09	0.11	0.000%	4	13,274	-54.545%
2025-02-07	0.11	0.11	0.11	0.11	+10.000%	2	13,277	-54.545%
2025-02-04	0.10	0.10	0.10	0.10	-9.091%	1	13,276	-50.000%
2025-02-03	0.10	0.11	0.10	0.11	0.000%	2	13,277	-54.545%
2025-01-31	0.10	0.11	0.10	0.11	+10.000%	6	13,275	-54.545%
2025-01-30	0.10	0.10	0.10	0.10	-16.667%	1	13,277	-50.000%
2025-01-29	0.12	0.12	0.12	0.12	0.000%	1	13,277	-58.333%
2025-01-28	0.10	0.12	0.10	0.12	+9.091%	3	13,278	-58.333%
2025-01-27	0.11	0.11	0.11	0.11	+10.000%	15	13,281	-54.545%
2025-01-24	0.10	0.10	0.10	0.10	-16.667%	100	13,266	-50.000%
2025-01-23	0.12	0.12	0.12	0.12	+9.091%	20	13,216	-58.333%
2025-01-22	0.11	0.11	0.11	0.11	-21.429%	12	13,196	-54.545%
2025-01-21	0.12	0.14	0.07	0.14	0.000%	74	13,184	-64.286%
2025-01-16	0.13	0.14	0.13	0.14	+7.692%	9	13,186	-64.286%
2025-01-15	0.11	0.13	0.11	0.13	0.000%	4	13,195	-61.538%
2025-01-14	0.13	0.13	0.13	0.13	-31.579%	1	13,194	-61.538%
2025-01-10	0.19	0.19	0.19	0.19	+26.667%	2	13,195	-73.684%
2025-01-07	0.13	0.19	0.13	0.15	0.000%	142	13,195	-66.667%
2025-01-06	0.15	0.15	0.15	0.15	+7.143%	1	13,176	-66.667%
2025-01-03	0.14	0.14	0.14	0.14	-12.500%	22	13,175	-64.286%
2025-01-02	0.26	0.26	0.16	0.16	+6.667%	131	13,164	-68.750%
2024-12-30	0.15	0.16	0.15	0.15	+15.385%	4	13,214	-66.667%
2024-12-27	0.13	0.13	0.13	0.13	0.000%	20	13,213	-61.538%
2024-12-26	0.13	0.13	0.13	0.13	-13.333%	23	13,203	-61.538%
2024-12-20	0.15	0.15	0.15	0.15	-11.765%	1	13,183	-66.667%
2024-12-19	0.17	0.17	0.17	0.17	+13.333%	3	13,182	-70.588%
2024-12-18	0.15	0.15	0.15	0.15	+7.143%	2	13,185	-66.667%
2024-12-16	0.14	0.14	0.14	0.14	0.000%	1	13,186	-64.286%
2024-12-13	0.14	0.14	0.14	0.14	-6.667%	208	13,186	-64.286%
2024-12-12	0.15	0.15	0.15	0.15	+7.143%	9	13,286	-66.667%
2024-12-11	0.17	0.17	0.14	0.14	-6.667%	6	13,286	-64.286%
2024-12-09	0.15	0.15	0.15	0.15	0.000%	1	13,290	-66.667%
2024-12-06	0.14	0.15	0.14	0.15	+7.143%	104	13,289	-66.667%
2024-12-05	0.13	0.14	0.13	0.14	-6.667%	2	13,337	-64.286%
2024-12-04	0.15	0.15	0.15	0.15	+7.143%	3	13,335	-66.667%
2024-12-03	0.14	0.14	0.14	0.14	0.000%	2	13,338	-64.286%
2024-11-29	0.14	0.14	0.14	0.14	-6.667%	2	13,336	-64.286%
2024-11-27	0.15	0.15	0.15	0.15	0.000%	2	13,333	-66.667%
2024-11-25	0.21	0.22	0.15	0.15	0.000%	105	13,333	-66.667%
2024-11-22	0.19	0.19	0.14	0.15	+7.143%	8	13,333	-66.667%
2024-11-21	0.20	0.20	0.13	0.14	-6.667%	4	13,331	-64.286%
2024-11-20	0.19	0.19	0.15	0.15	0.000%	2	13,331	-66.667%
2024-11-19	0.22	0.22	0.14	0.15	+7.143%	13	13,331	-66.667%
2024-11-18	0.18	0.18	0.14	0.14	-17.647%	7	13,340	-64.286%
2024-11-15	0.17	0.17	0.17	0.17	0.000%	18	13,341	-70.588%
2024-11-13	0.17	0.17	0.17	0.17	+6.250%	3	13,336	-70.588%
2024-11-12	0.14	0.16	0.14	0.16	0.000%	720	13,336	-68.750%
2024-11-08	0.20	0.20	0.14	0.16	-20.000%	228	13,356	-68.750%
2024-11-07	0.21	0.21	0.15	0.20	0.000%	9	13,268	-75.000%
2024-11-06	0.13	0.20	0.13	0.20	+17.647%	27	13,272	-75.000%
2024-11-05	0.23	0.23	0.17	0.17	-5.556%	6	13,289	-70.588%
2024-11-04	0.25	0.25	0.15	0.18	0.000%	26	13,289	-72.222%
2024-11-01	0.20	0.20	0.18	0.18	+5.882%	12	13,313	-72.222%
2024-10-31	0.24	0.24	0.17	0.17	-5.556%	2	13,319	-70.588%
2024-10-30	0.24	0.24	0.16	0.18	-10.000%	217	13,319	-72.222%
2024-10-29	0.21	0.22	0.20	0.20	-4.762%	7	13,523	-75.000%
2024-10-28	0.20	0.21	0.18	0.21	+5.000%	29	13,524	-76.190%
2024-10-25	0.18	0.21	0.18	0.20	+5.263%	6	13,546	-75.000%
2024-10-24	0.24	0.24	0.19	0.19	-5.000%	2	13,547	-73.684%
2024-10-23	0.20	0.27	0.20	0.20	+11.111%	21	13,547	-75.000%
2024-10-22	0.18	0.18	0.18	0.18	-18.182%	15	13,562	-72.222%
2024-10-21	0.28	0.28	0.20	0.22	0.000%	9	13,547	-77.273%
2024-10-18	0.22	0.22	0.22	0.22	-4.348%	10	13,547	-77.273%
2024-10-17	0.22	0.23	0.22	0.23	+4.545%	5	13,549	-78.261%
2024-10-16	0.24	0.24	0.22	0.22	0.000%	11	13,552	-77.273%
2024-10-15	0.23	0.23	0.22	0.22	-4.348%	33	13,553	-77.273%
2024-10-14	0.25	0.25	0.23	0.23	-17.857%	293	13,556	-78.261%
2024-10-11	0.27	0.28	0.25	0.28	-3.448%	80	13,789	-82.143%
2024-10-10	0.28	0.30	0.27	0.29	+3.571%	39	13,809	-82.759%
2024-10-09	0.31	0.31	0.28	0.28	-6.667%	245	13,778	-82.143%
2024-10-08	0.29	0.30	0.29	0.30	-6.250%	51	13,543	-83.333%
2024-10-07	0.29	0.32	0.29	0.32	-3.030%	10	13,542	-84.375%
2024-10-03	0.33	0.33	0.33	0.33	-5.714%	2	13,552	-84.848%
2024-10-01	0.35	0.35	0.35	0.35	+6.061%	5	13,552	-85.714%
2024-09-30	0.33	0.33	0.33	0.33	0.000%	20	13,557	-84.848%
2024-09-24	0.34	0.34	0.33	0.33	+6.452%	21	13,577	-84.848%
2024-09-23	0.32	0.33	0.31	0.31	-3.125%	100	13,568	-83.871%
2024-09-20	0.32	0.32	0.30	0.32	+3.226%	6	13,562	-84.375%
2024-09-19	0.32	0.32	0.31	0.31	0.000%	154	13,560	-83.871%
2024-09-18	0.33	0.33	0.31	0.31	-6.061%	188	13,549	-83.871%
2024-09-17	0.31	0.33	0.31	0.33	+3.125%	13	13,577	-84.848%
2024-09-16	0.34	0.34	0.32	0.32	-13.514%	23	13,577	-84.375%
2024-09-13	0.37	0.37	0.37	0.37	-7.500%	8	13,597	-86.486%
2024-09-12	0.40	0.40	0.40	0.40	+2.564%	1	13,597	-87.500%
2024-09-11	0.41	0.41	0.39	0.39	-11.364%	6	13,597	-87.179%
2024-09-10	0.44	0.44	0.44	0.44	+4.762%	6	13,601	-88.636%
2024-09-09	0.41	0.42	0.41	0.42	+5.000%	60	13,597	-88.095%
2024-09-06	0.37	0.46	0.37	0.40	+5.263%	70	13,597	-87.500%
2024-09-05	0.38	0.38	0.38	0.38	+11.765%	2	13,620	-86.842%
2024-09-03	0.34	0.34	0.34	0.34	+9.677%	20	13,620	-85.294%
2024-08-30	0.32	0.32	0.31	0.31	0.000%	42	13,583	-83.871%
2024-08-29	0.32	0.32	0.31	0.31	-13.889%	16	13,583	-83.871%
2024-08-28	0.36	0.36	0.36	0.36	+5.882%	1	13,587	-86.111%
2024-08-27	0.34	0.36	0.34	0.34	0.000%	61	13,586	-85.294%
2024-08-26	0.32	0.35	0.32	0.34	-10.526%	8	13,585	-85.294%
2024-08-23	0.38	0.38	0.38	0.38	0.000%	24	13,587	-86.842%
2024-08-22	0.38	0.38	0.38	0.38	-7.317%	50	13,599	-86.842%
2024-08-21	0.39	0.41	0.39	0.41	+10.811%	31	13,549	-87.805%
2024-08-20	0.37	0.37	0.37	0.37	+2.778%	19	13,579	-86.486%
2024-08-19	0.41	0.41	0.36	0.36	-12.195%	2,586	13,579	-86.111%
2024-08-16	0.39	0.41	0.39	0.41	-6.818%	60	11,160	-87.805%
2024-08-15	0.45	0.54	0.44	0.44	-6.383%	96	11,150	-88.636%
2024-08-14	0.47	0.47	0.47	0.47	0.000%	10	11,246	-89.362%
2024-08-13	0.50	0.50	0.47	0.47	-6.000%	53	11,246	-89.362%
2024-08-12	0.50	0.50	0.50	0.50	-3.846%	50	11,272	-90.000%
2024-08-08	0.52	0.52	0.52	0.52	-7.143%	12	11,222	-90.385%
2024-08-05	0.65	0.65	0.53	0.56	+7.692%	136	11,223	-91.071%
2024-08-02	0.52	0.52	0.51	0.52	+18.182%	180	11,268	-90.385%
2024-08-01	0.39	0.44	0.39	0.44	+10.000%	56	11,283	-88.636%
2024-07-31	0.42	0.42	0.40	0.40	-6.977%	20	11,319	-87.500%
2024-07-30	0.45	0.45	0.43	0.43	-8.511%	270	11,319	-88.372%
2024-07-29	0.46	0.47	0.46	0.47	+4.444%	7	11,403	-89.362%
2024-07-26	0.45	0.45	0.45	0.45	0.000%	24	11,410	-88.889%
2024-07-25	0.47	0.47	0.45	0.45	0.000%	55	11,398	-88.889%
2024-07-24	0.45	0.45	0.45	0.45	+7.143%	4	11,348	-88.889%
2024-07-23	0.42	0.42	0.42	0.42	-2.326%	5	11,349	-88.095%
2024-07-22	0.43	0.44	0.43	0.43	-2.273%	51	11,354	-88.372%
2024-07-19	0.45	0.45	0.43	0.44	+10.000%	40	11,315	-88.636%
2024-07-18	0.40	0.40	0.40	0.40	-2.439%	30	11,320	-87.500%
2024-07-17	0.48	0.48	0.39	0.41	-2.381%	57	11,320	-87.805%
2024-07-16	0.42	0.42	0.42	0.42	-6.667%	119	11,310	-88.095%
2024-07-15	0.49	0.49	0.42	0.45	-6.250%	230	11,410	-88.889%
2024-07-12	0.48	0.48	0.48	0.48	0.000%	2	11,628	-89.583%
2024-07-11	0.52	0.52	0.47	0.48	-7.692%	12	11,628	-89.583%
2024-07-10	0.52	0.54	0.51	0.52	-3.704%	15	11,633	-90.385%
2024-07-09	0.54	0.54	0.54	0.54	0.000%	6	11,643	-90.741%
2024-07-08	0.51	0.54	0.50	0.54	+3.846%	262	11,637	-90.741%
2024-07-05	0.54	0.54	0.52	0.52	-1.887%	6	11,886	-90.385%
2024-07-03	0.54	0.54	0.53	0.53	0.000%	4	11,883	-90.566%
2024-07-02	0.55	0.55	0.53	0.53	0.000%	771	11,883	-90.566%
2024-07-01	0.52	0.53	0.52	0.53	+1.923%	4	11,300	-90.566%
2024-06-28	0.52	0.52	0.52	0.52	-1.887%	6	11,296	-90.385%
2024-06-27	0.52	0.53	0.52	0.53	-3.636%	29	11,293	-90.566%
2024-06-25	0.56	0.59	0.54	0.55	+1.852%	7	11,265	-90.909%
2024-06-24	0.57	0.57	0.54	0.54	-8.475%	132	11,258	-90.741%
2024-06-21	0.60	0.62	0.59	0.59	0.000%	68	11,126	-91.525%
2024-06-20	0.57	0.60	0.56	0.59	+1.724%	442	11,100	-91.525%
2024-06-18	0.58	0.58	0.58	0.58	+1.754%	1	10,678	-91.379%
2024-06-17	0.57	0.58	0.57	0.57	-1.724%	35	10,678	-91.228%
2024-06-14	0.50	0.58	0.50	0.58	+23.404%	763	10,643	-91.379%
2024-06-13	0.51	0.51	0.47	0.47	+4.444%	20	10,351	-89.362%
2024-06-12	0.46	0.46	0.45	0.45	-10.000%	27	10,332	-88.889%
2024-06-11	0.50	0.50	0.50	0.50	+8.696%	5	10,357	-90.000%
2024-06-10	0.50	0.51	0.46	0.46	-6.122%	46	10,362	-89.130%
2024-06-06	0.50	0.51	0.49	0.49	-3.922%	33	10,382	-89.796%
2024-06-05	0.52	0.52	0.51	0.51	-1.923%	40	10,409	-90.196%
2024-06-04	0.49	0.52	0.49	0.52	0.000%	7	10,443	-90.385%
2024-06-03	0.53	0.53	0.50	0.52	+1.961%	121	10,436	-90.385%
2024-05-31	0.49	0.51	0.49	0.51	-7.273%	12,012	10,435	-90.196%
2024-05-29	0.55	0.55	0.55	0.55	+5.769%	1	4,499	-90.909%
2024-05-28	0.52	0.53	0.52	0.52	0.000%	57	4,499	-90.385%
2024-05-24	0.53	0.53	0.52	0.52	-3.704%	30	4,428	-90.385%
2024-05-23	0.52	0.55	0.52	0.54	+8.000%	141	4,327	-90.741%
2024-05-22	0.50	0.51	0.48	0.50	-3.846%	1,810	4,327	-90.000%
2024-05-21	0.51	0.52	0.51	0.52	+4.000%	200	2,517	-90.385%
2024-05-20	0.54	0.54	0.50	0.50	0.000%	13	2,317	-90.000%
2024-05-17	0.49	0.50	0.49	0.50	-1.961%	10	2,327	-90.000%
2024-05-16	0.51	0.52	0.51	0.51	+4.082%	18	2,326	-90.196%
2024-05-14	0.54	0.54	0.49	0.49	-15.517%	50	2,322	-89.796%
2024-05-13	0.55	0.58	0.55	0.58	+3.571%	12	2,318	-91.379%
2024-05-10	0.60	0.60	0.54	0.56	0.000%	116	2,318	-91.071%
2024-05-09	0.56	0.56	0.56	0.56	-3.448%	1	2,281	-91.071%
2024-05-07	0.58	0.58	0.58	0.58	+1.754%	1	2,280	-91.379%
2024-05-06	0.58	0.59	0.57	0.57	-8.065%	68	2,279	-91.228%
2024-05-03	0.60	0.62	0.60	0.62	+1.639%	26	2,275	-91.935%
2024-05-01	0.64	0.66	0.59	0.61	-6.154%	233	2,273	-91.803%
2024-04-30	0.66	0.70	0.65	0.65	+3.175%	215	2,099	-92.308%
2024-04-29	0.61	0.64	0.61	0.63	+6.780%	54	2,102	-92.063%
2024-04-26	0.55	0.60	0.55	0.59	-1.667%	94	2,056	-91.525%
2024-04-24	0.60	0.60	0.60	0.60	0.000%	50	2,091	-91.667%
2024-04-23	0.59	0.60	0.59	0.60	-4.762%	6	2,141	-91.667%
2024-04-22	0.63	0.66	0.60	0.63	-17.105%	6	2,141	-92.063%
2024-04-19	0.67	0.76	0.65	0.76	+18.750%	69	2,139	-93.421%
2024-04-18	0.64	0.64	0.64	0.64	-4.478%	50	2,070	-92.188%
2024-04-17	0.67	0.67	0.67	0.67	0.000%	12	2,120	-92.537%
2024-04-16	0.67	0.67	0.67	0.67	-4.286%	128	2,128	-92.537%
2024-04-15	0.70	0.70	0.70	0.70	+12.903%	30	2,002	-92.857%
2024-04-12	0.65	0.68	0.62	0.62	-1.587%	248	2,032	-91.935%
2024-04-11	0.62	0.65	0.62	0.63	0.000%	62	2,053	-92.063%
2024-04-09	0.63	0.67	0.62	0.63	0.000%	9	1,991	-92.063%
2024-04-08	0.63	0.63	0.63	0.63	-1.563%	10	1,997	-92.063%
2024-04-04	0.66	0.68	0.62	0.64	-7.246%	43	2,007	-92.188%
2024-04-02	0.69	0.69	0.69	0.69	+1.471%	3	1,983	-92.754%
2024-04-01	0.68	0.68	0.68	0.68	+3.030%	20	1,980	-92.647%
2024-03-28	0.65	0.70	0.63	0.66	0.000%	119	2,006	-92.424%
2024-03-27	0.70	0.71	0.66	0.66	-1.493%	57	2,006	-92.424%
2024-03-26	0.71	0.72	0.66	0.67	-6.944%	15	1,950	-92.537%
2024-03-25	0.69	0.72	0.69	0.72	+4.348%	2	1,939	-93.056%
2024-03-22	0.74	0.74	0.69	0.69	-5.479%	208	1,937	-92.754%
2024-03-20	0.73	0.76	0.72	0.73	-1.351%	196	1,879	-93.151%
2024-03-19	0.75	0.75	0.70	0.74	-1.333%	18	1,771	-93.243%
2024-03-18	0.82	0.82	0.70	0.75	-1.316%	106	1,755	-93.333%
2024-03-15	0.78	0.78	0.73	0.76	+4.110%	130	1,614	-93.421%
2024-03-14	0.71	0.77	0.68	0.73	0.000%	62	1,614	-93.151%
2024-03-13	0.73	0.73	0.73	0.73	+2.817%	5	1,568	-93.151%
2024-03-12	0.77	0.77	0.67	0.71	+7.576%	10	1,568	-92.958%
2024-03-11	0.67	0.74	0.65	0.66	-4.348%	114	1,558	-92.424%
2024-03-08	0.66	0.69	0.66	0.69	-5.479%	12	1,448	-92.754%
2024-03-07	0.70	0.75	0.70	0.73	+1.389%	33	1,446	-93.151%
2024-03-06	0.76	0.77	0.69	0.72	+2.857%	132	1,424	-93.056%
2024-03-05	0.55	0.70	0.55	0.70	+29.630%	362	1,332	-92.857%
2024-03-04	0.53	0.54	0.53	0.54	+3.846%	104	1,131	-90.741%
2024-03-01	0.46	0.52	0.46	0.52	0.000%	14	1,090	-90.385%
2024-02-28	0.50	0.56	0.50	0.52	0.000%	151	1,083	-90.385%
2024-02-27	0.53	0.53	0.51	0.52	0.000%	27	934	-90.385%
2024-02-26	0.57	0.61	0.52	0.52	-7.143%	15	960	-90.385%
2024-02-23	0.56	0.56	0.56	0.56	-3.448%	40	960	-91.071%
2024-02-22	0.63	0.63	0.54	0.58	-1.695%	3	940	-91.379%
2024-02-21	0.58	0.63	0.58	0.59	+9.259%	10	939	-91.525%
2024-02-20	0.62	0.62	0.54	0.54	-8.475%	2	934	-90.741%
2024-02-16	0.51	0.60	0.51	0.59	+1.724%	16	933	-91.525%
2024-02-15	0.58	0.58	0.58	0.58	+5.455%	10	933	-91.379%
2024-02-14	0.60	0.60	0.55	0.55	-11.290%	101	943	-90.909%
2024-02-13	0.60	0.62	0.60	0.62	+3.333%	22	1,042	-91.935%
2024-02-09	0.61	0.61	0.60	0.60	+1.695%	24	1,050	-91.667%
2024-02-08	0.60	0.66	0.59	0.59	-7.813%	13	1,054	-91.525%
2024-02-07	0.64	0.64	0.64	0.64	0.000%	1	1,041	-92.188%
2024-02-06	0.70	0.70	0.64	0.64	-5.882%	2	1,041	-92.188%
2024-02-05	0.63	0.68	0.63	0.68	+6.250%	113	1,041	-92.647%
2024-02-02	0.66	0.66	0.64	0.64	+1.587%	12	928	-92.188%
2024-02-01	0.63	0.64	0.63	0.63	+3.279%	19	921	-92.063%
2024-01-31	0.65	0.65	0.59	0.61	+7.018%	10	902	-91.803%
2024-01-30	0.59	0.59	0.56	0.57	+3.636%	3	901	-91.228%
2024-01-29	0.59	0.61	0.52	0.55	-23.611%	260	901	-90.909%
2024-01-26	0.72	0.72	0.72	0.72	+2.857%	4	1,143	-93.056%
2024-01-25	0.70	0.70	0.70	0.70	+2.941%	2	1,139	-92.857%
2024-01-24	0.67	0.68	0.67	0.68	-1.449%	200	1,137	-92.647%
2024-01-23	0.74	0.74	0.69	0.69	-1.429%	11	985	-92.754%
2024-01-22	0.76	0.76	0.67	0.70	-7.895%	4	984	-92.857%
2024-01-19	0.76	0.76	0.76	0.76	-1.299%	11	984	-93.421%
2024-01-18	0.75	0.77	0.75	0.77	+2.667%	6	974	-93.506%
2024-01-17	0.75	0.75	0.75	0.75	+7.143%	7	969	-93.333%
2024-01-16	0.72	0.74	0.70	0.70	0.000%	22	972	-92.857%
2024-01-12	0.71	0.71	0.67	0.70	+4.478%	4	960	-92.857%
2024-01-11	0.71	0.71	0.67	0.67	+3.077%	2	960	-92.537%
2024-01-10	0.61	0.69	0.61	0.65	0.000%	5	960	-92.308%
2024-01-09	0.70	0.71	0.64	0.65	+1.563%	4	960	-92.308%
2024-01-08	0.70	0.70	0.61	0.64	-4.478%	5	960	-92.188%
2024-01-05	0.67	0.67	0.67	0.67	+3.077%	10	957	-92.537%
2024-01-04	0.68	0.70	0.65	0.65	+3.175%	34	957	-92.308%
2024-01-03	0.73	0.73	0.63	0.63	+12.500%	28	955	-92.063%
2023-12-29	0.60	0.60	0.51	0.56	+5.660%	5	942	-91.071%
2023-12-27	0.56	0.56	0.53	0.53	-7.018%	12	942	-90.566%
2023-12-22	0.62	0.62	0.57	0.57	0.000%	2	931	-91.228%
2023-12-21	0.63	0.64	0.56	0.57	+5.556%	4	931	-91.228%
2023-12-20	0.61	0.61	0.54	0.54	-5.263%	2	931	-90.741%
2023-12-19	0.62	0.62	0.54	0.57	0.000%	114	931	-91.228%
2023-12-18	0.61	0.65	0.57	0.57	-5.000%	9	990	-91.228%
2023-12-15	0.70	0.70	0.60	0.60	-4.762%	2	995	-91.667%
2023-12-14	0.64	0.67	0.63	0.63	-11.268%	57	995	-92.063%
2023-12-13	0.73	0.76	0.71	0.71	-2.740%	106	1,050	-92.958%
2023-12-12	0.72	0.73	0.72	0.73	0.000%	2	1,148	-93.151%
2023-12-11	0.78	0.78	0.73	0.73	+4.286%	11	1,146	-93.151%
2023-12-08	0.70	0.70	0.70	0.70	-6.667%	3	1,137	-92.857%
2023-12-07	0.74	0.75	0.74	0.75	+7.143%	3	1,134	-93.333%
2023-12-06	0.76	0.79	0.70	0.70	-2.778%	5	1,131	-92.857%
2023-12-05	0.81	0.81	0.71	0.72	-4.000%	3	1,134	-93.056%
2023-12-01	0.75	0.75	0.75	0.75	0.000%	10	1,133	-93.333%
2023-11-30	0.80	0.80	0.75	0.75	-3.846%	2	1,123	-93.333%
2023-11-29	0.83	0.83	0.74	0.78	-2.500%	102	1,121	-93.590%
2023-11-28	0.83	0.83	0.80	0.80	-4.762%	34	1,069	-93.750%
2023-11-27	0.84	0.85	0.84	0.84	0.000%	179	1,047	-94.048%
2023-11-24	0.89	0.89	0.84	0.84	+3.704%	22	1,099	-94.048%
2023-11-22	0.92	0.92	0.81	0.81	-12.903%	13	1,104	-93.827%
2023-11-21	0.88	0.93	0.88	0.93	+6.897%	12	1,104	-94.624%
2023-11-20	0.88	0.93	0.87	0.87	+3.571%	6	1,094	-94.253%
2023-11-17	0.87	0.87	0.80	0.84	-3.448%	4	1,094	-94.048%
2023-11-16	0.77	0.87	0.77	0.87	+14.474%	204	1,092	-94.253%
2023-11-15	0.76	0.76	0.76	0.76	0.000%	1	888	-93.421%
2023-11-14	0.79	0.79	0.76	0.76	-7.317%	2	887	-93.421%
2023-11-13	0.82	0.82	0.82	0.82	-3.529%	2	887	-93.902%
2023-11-10	0.83	0.85	0.83	0.85	0.000%	13	885	-94.118%
2023-11-09	0.74	0.85	0.74	0.85	+14.865%	105	873	-94.118%
2023-11-08	0.81	0.81	0.74	0.74	+2.778%	2	768	-93.243%
2023-11-07	0.82	0.82	0.72	0.72	-1.370%	2	768	-93.056%
2023-11-06	0.79	0.79	0.67	0.73	+2.817%	4	768	-93.151%
2023-11-03	0.69	0.71	0.69	0.71	-1.389%	34	768	-92.958%
2023-11-02	0.71	0.72	0.71	0.72	0.000%	11	734	-93.056%
2023-11-01	0.77	0.81	0.72	0.72	-7.692%	159	733	-93.056%
2023-10-31	0.84	0.84	0.78	0.78	-7.143%	2	857	-93.590%
2023-10-30	0.91	0.91	0.84	0.84	-9.677%	2	857	-94.048%
2023-10-27	0.91	0.97	0.85	0.93	+8.140%	159	857	-94.624%
2023-10-26	0.88	0.94	0.86	0.86	+4.878%	7	733	-94.186%
2023-10-25	0.82	0.82	0.82	0.82	+7.895%	5	728	-93.902%
2023-10-24	0.86	0.86	0.76	0.76	-5.000%	2	723	-93.421%
2023-10-23	0.80	0.80	0.80	0.80	-1.235%	1	723	-93.750%
2023-10-20	0.87	0.87	0.76	0.81	+5.195%	5	722	-93.827%
2023-10-19	0.77	0.77	0.77	0.77	+1.316%	10	709	-93.506%
2023-10-18	0.75	0.76	0.75	0.76	+7.042%	11	709	-93.421%
2023-10-17	0.71	0.71	0.71	0.71	+2.899%	1	698	-92.958%
2023-10-16	0.72	0.72	0.69	0.69	+2.985%	2	697	-92.754%
2023-10-13	0.80	0.80	0.67	0.67	+6.349%	2	697	-92.537%
2023-10-11	0.68	0.77	0.63	0.63	-10.000%	6	697	-92.063%
2023-10-10	0.78	0.78	0.70	0.70	0.000%	2	693	-92.857%
2023-10-09	0.83	0.83	0.70	0.70	-5.405%	2	693	-92.857%
2023-10-06	0.75	0.83	0.74	0.74	+1.370%	37	693	-93.243%
2023-10-05	0.86	0.86	0.73	0.73	-3.947%	2	658	-93.151%
2023-10-04	0.88	0.88	0.76	0.76	-3.797%	2	658	-93.421%
2023-10-03	0.73	0.87	0.73	0.79	+17.910%	10	658	-93.671%
2023-09-29	0.65	0.67	0.65	0.67	-8.219%	2	650	-92.537%
2023-09-28	0.82	0.82	0.73	0.73	-5.195%	2	648	-93.151%
2023-09-27	0.77	0.77	0.77	0.77	0.000%	15	648	-93.506%
2023-09-26	0.78	0.78	0.77	0.77	0.000%	302	633	-93.506%
2023-09-25	0.77	0.84	0.72	0.77	+1.316%	324	331	-93.506%
2023-09-21	0.79	0.79	0.68	0.76	+22.581%	6	9	-93.421%
2023-09-20	0.72	0.72	0.60	0.62	+3.333%	4	9	-91.935%
2023-09-18	0.60	0.60	0.60	0.60	-3.226%	2	9	-91.667%
2023-09-15	0.58	0.62	0.58	0.62	0.000%	3	7	-91.935%
2023-09-14	0.62	0.62	0.62	0.62	-6.061%	3	4	-91.935%
2023-09-11	0.66	0.66	0.66	0.66	0.000%	1	1	-92.424%

.dark-mode .tCPjSR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCPjSR{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260116P4SOFI Jan 16 2026 4.00 Put (SOFI260116P00004000)option OPRA

SOFI20260116P4
SOFI Jan 16 2026 4.00 Put (SOFI260116P00004000)
option OPRA