Dark

SOFI20260618P20
SOFI Jun 18 2026 20.00 Put (SOFI260618P00020000)
option OPRA

EOD

Jun 11, 2025

6.37-8.739%(-0.61)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	6.60	6.60	6.37	6.37	-8.739%	17	665	0.000%
2025-06-10	6.90	6.98	6.86	6.98	0.000%	27	659	-8.739%
2025-06-09	6.85	6.98	6.84	6.98	+2.346%	8	632	-8.739%
2025-06-06	6.82	6.82	6.82	6.82	-5.931%	20	625	-6.598%
2025-06-05	6.92	7.25	6.92	7.25	-5.229%	22	635	-12.138%
2025-06-02	7.65	7.65	7.65	7.65	0.000%	3	646	-16.732%
2025-05-29	7.65	7.65	7.65	7.65	-1.418%	1	646	-16.732%
2025-05-23	7.76	7.76	7.76	7.76	+0.910%	28	634	-17.912%
2025-05-22	7.69	7.69	7.69	7.69	+1.184%	1	634	-17.165%
2025-05-21	7.60	7.60	7.60	7.60	+0.662%	1	634	-16.184%
2025-05-20	7.45	7.60	7.45	7.55	+4.426%	7	633	-15.629%
2025-05-19	7.21	7.23	7.21	7.23	-1.633%	2	630	-11.895%
2025-05-15	7.17	7.35	7.17	7.35	+6.522%	12	629	-13.333%
2025-05-14	6.90	6.90	6.90	6.90	+1.471%	15	618	-7.681%
2025-05-13	7.00	7.00	6.80	6.80	-12.484%	3	603	-6.324%
2025-05-09	7.77	7.77	7.77	7.77	+2.237%	2	603	-18.018%
2025-05-08	7.60	7.60	7.60	7.60	-5.941%	11	603	-16.184%
2025-05-06	8.10	8.10	8.08	8.08	-0.247%	11	613	-21.163%
2025-05-02	8.16	8.16	8.10	8.10	+0.124%	140	623	-21.358%
2025-05-01	8.09	8.09	8.09	8.09	+4.118%	1	593	-21.261%
2025-04-29	7.82	7.82	7.77	7.77	-5.818%	8	592	-18.018%
2025-04-25	8.25	8.25	8.25	8.25	-8.333%	20	600	-22.788%
2025-04-23	9.00	9.00	9.00	9.00	-5.759%	4	590	-29.222%
2025-04-21	9.55	9.55	9.55	9.55	-0.521%	3	592	-33.298%
2025-04-17	9.60	9.60	9.60	9.60	-4.000%	1	589	-33.646%
2025-04-11	10.17	10.17	10.00	10.00	+0.301%	104	589	-36.300%
2025-04-09	9.95	9.97	9.95	9.97	-1.773%	50	587	-36.108%
2025-04-08	10.10	10.15	10.10	10.15	-3.333%	75	637	-37.241%
2025-04-07	10.50	10.80	10.50	10.50	-4.110%	15	562	-39.333%
2025-04-04	10.95	10.95	10.95	10.95	+12.654%	14	555	-41.826%
2025-04-03	9.72	9.72	9.72	9.72	+8.603%	5	555	-34.465%
2025-03-28	9.05	9.06	8.95	8.95	+15.484%	402	560	-28.827%
2025-03-24	7.75	7.76	7.75	7.75	-8.501%	221	759	-17.806%
2025-03-21	8.47	8.47	8.47	8.47	-1.167%	12	578	-24.793%
2025-03-17	8.82	8.98	8.57	8.57	-5.824%	20	578	-25.671%
2025-03-13	9.15	9.20	9.06	9.10	-6.186%	9	576	-30.000%
2025-03-10	9.10	9.70	9.02	9.70	+10.227%	78	576	-34.330%
2025-03-07	9.40	9.40	8.73	8.80	+1.970%	156	633	-27.614%
2025-03-06	8.19	8.63	8.17	8.63	+5.244%	25	607	-26.188%
2025-03-04	8.33	9.00	8.20	8.20	+2.500%	121	587	-22.317%
2025-02-28	8.00	8.00	8.00	8.00	+7.383%	10	704	-20.375%
2025-02-27	7.45	7.45	7.45	7.45	-3.747%	15	709	-14.497%
2025-02-25	7.62	8.01	7.62	7.74	+5.306%	84	694	-17.700%
2025-02-24	7.35	7.85	7.35	7.35	0.000%	55	682	-13.333%
2025-02-21	7.28	7.35	7.28	7.35	+5.150%	220	678	-13.333%
2025-02-20	6.99	6.99	6.99	6.99	+9.219%	20	588	-8.870%
2025-02-19	6.40	6.45	6.40	6.40	+4.065%	24	568	-0.469%
2025-02-18	6.10	6.15	6.10	6.15	-4.651%	57	545	+3.577%
2025-02-14	6.50	6.50	6.45	6.45	-8.511%	108	441	-1.240%
2025-02-12	7.05	7.05	7.05	7.05	-0.704%	1	441	-9.645%
2025-02-11	7.10	7.10	7.10	7.10	+2.601%	3	440	-10.282%
2025-02-10	6.92	6.92	6.92	6.92	-3.889%	1	437	-7.948%
2025-02-06	7.11	7.20	7.10	7.20	+3.746%	20	436	-11.528%
2025-02-04	6.94	6.94	6.94	6.94	+0.580%	1	432	-8.213%
2025-02-03	7.05	7.10	6.90	6.90	+3.759%	23	431	-7.681%
2025-01-31	6.65	6.65	6.65	6.65	+2.782%	10	429	-4.211%
2025-01-30	6.47	6.47	6.47	6.47	-4.853%	6	430	-1.546%
2025-01-29	6.80	6.80	6.80	6.80	-2.857%	5	430	-6.324%
2025-01-28	6.90	7.11	6.90	7.00	+0.719%	16	427	-9.000%
2025-01-27	6.85	6.95	6.85	6.95	+13.934%	7	434	-8.345%
2025-01-24	6.00	6.10	6.00	6.10	-3.937%	22	433	+4.426%
2025-01-23	6.40	6.40	6.35	6.35	+4.441%	2	433	+0.315%
2025-01-21	6.40	6.40	6.08	6.08	-9.254%	98	431	+4.770%
2025-01-17	6.70	6.70	6.70	6.70	-2.899%	2	406	-4.925%
2025-01-16	6.90	6.90	6.90	6.90	-4.828%	9	406	-7.681%
2025-01-15	7.41	7.45	7.25	7.25	-6.692%	39	410	-12.138%
2025-01-14	7.77	7.77	7.77	7.77	-4.310%	1	397	-18.018%
2025-01-13	8.20	8.20	8.12	8.12	+3.439%	22	396	-21.552%
2025-01-08	7.82	7.85	7.80	7.85	+12.143%	10	394	-18.854%
2025-01-07	7.00	7.00	7.00	7.00	-4.372%	30	394	-9.000%
2025-01-06	7.39	7.48	7.32	7.32	-4.935%	28	365	-12.978%
2025-01-03	7.85	7.85	7.55	7.70	-4.938%	14	344	-17.273%
2025-01-02	7.85	8.10	7.60	8.10	+11.724%	41	344	-21.358%
2024-12-31	7.20	7.25	7.20	7.25	+1.399%	6	372	-12.138%
2024-12-27	7.15	7.15	7.15	7.15	+5.457%	2	372	-10.909%
2024-12-26	6.86	6.86	6.78	6.78	-8.378%	16	372	-6.047%
2024-12-23	7.40	7.40	7.40	7.40	-0.671%	1	369	-13.919%
2024-12-20	7.45	7.45	7.45	7.45	-3.247%	3	370	-14.497%
2024-12-18	6.78	8.40	6.78	7.70	+11.594%	66	370	-17.273%
2024-12-17	6.93	6.94	6.90	6.90	+1.471%	6	334	-7.681%
2024-12-16	6.90	6.90	6.80	6.80	-3.546%	4	326	-6.324%
2024-12-13	7.05	7.05	7.05	7.05	0.000%	120	326	-9.645%
2024-12-12	6.94	7.05	6.94	7.05	-1.674%	4	331	-9.645%
2024-12-11	7.17	7.17	7.17	7.17	-3.758%	3	329	-11.158%
2024-12-10	7.23	7.45	7.23	7.45	+3.616%	37	326	-14.497%
2024-12-09	7.17	7.21	7.15	7.19	+0.419%	16	325	-11.405%
2024-12-06	7.18	7.18	7.16	7.16	+3.022%	30	319	-11.034%
2024-12-05	7.00	7.00	6.95	6.95	-2.388%	6	305	-8.345%
2024-12-03	7.10	7.12	7.10	7.12	+7.068%	30	305	-10.534%
2024-12-02	6.95	7.00	6.65	6.65	-2.920%	36	277	-4.211%
2024-11-29	7.00	7.00	6.83	6.85	-2.837%	64	241	-7.007%
2024-11-27	7.20	7.20	7.05	7.05	-2.759%	6	237	-9.645%
2024-11-26	7.08	7.25	7.05	7.25	0.000%	13	237	-12.138%
2024-11-25	7.20	7.25	7.16	7.25	+0.834%	13	228	-12.138%
2024-11-22	7.33	7.33	7.19	7.19	-1.776%	6	216	-11.405%
2024-11-21	7.51	7.51	7.32	7.32	-7.342%	8	214	-12.978%
2024-11-19	8.10	8.10	7.90	7.90	+8.966%	11	214	-19.367%
2024-11-18	7.93	7.93	7.25	7.25	-10.494%	8	224	-12.138%
2024-11-15	8.10	8.10	8.10	8.10	-0.123%	120	216	-21.358%
2024-11-13	7.73	8.11	7.69	8.11	+4.645%	124	173	-21.455%
2024-11-11	7.20	7.75	7.20	7.75	-8.392%	44	106	-17.806%
2024-11-08	8.46	8.46	8.46	8.46	-4.407%	100	92	-24.704%
2024-11-06	8.85	8.85	8.85	8.85	-4.324%	10	42	-28.023%
2024-10-30	9.30	9.30	9.25	9.25	-1.596%	2	32	-31.135%
2024-10-24	9.50	9.50	9.40	9.40	-6.931%	42	30	-32.234%
2024-10-23	10.10	10.10	10.10	10.10	+1.000%	1	39	-36.931%
2024-10-21	9.99	10.00	9.99	10.00	0.000%	38	38	-36.300%

.dark-mode .fSM1gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSM1gq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260618P20SOFI Jun 18 2026 20.00 Put (SOFI260618P00020000)option OPRA

SOFI20260618P20
SOFI Jun 18 2026 20.00 Put (SOFI260618P00020000)
option OPRA