Dark

SOFI20260618P4
SOFI Jun 18 2026 4.00 Put (SOFI260618P00004000)
option OPRA

EOD

Jun 5, 2025

0.1000-56.522%(-0.1300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	0.10	0.10	0.10	0.10	-56.522%	8	625	0.000%
2025-06-03	0.23	0.23	0.23	0.23	+109.091%	1	626	-56.522%
2025-05-23	0.11	0.11	0.11	0.11	-31.250%	14	633	-9.091%
2025-05-08	0.16	0.16	0.16	0.16	+14.286%	5	633	-37.500%
2025-05-05	0.16	0.16	0.14	0.14	-12.500%	2	633	-28.571%
2025-05-02	0.16	0.16	0.16	0.16	-23.810%	14	633	-37.500%
2025-04-30	0.20	0.21	0.20	0.21	+16.667%	8	626	-52.381%
2025-04-29	0.18	0.19	0.18	0.18	+20.000%	35	626	-44.444%
2025-04-28	0.15	0.15	0.15	0.15	-48.276%	1	626	-33.333%
2025-04-21	0.29	0.29	0.29	0.29	+16.000%	3	626	-65.517%
2025-04-16	0.25	0.25	0.25	0.25	-24.242%	1	626	-60.000%
2025-04-11	0.33	0.33	0.33	0.33	-13.158%	8	625	-69.697%
2025-04-09	0.37	0.38	0.37	0.38	+2.703%	4	625	-73.684%
2025-04-08	0.30	0.37	0.30	0.37	+2.778%	15	624	-72.973%
2025-04-07	0.36	0.36	0.35	0.36	-5.263%	16	615	-72.222%
2025-04-04	0.42	0.42	0.38	0.38	+65.217%	102	624	-73.684%
2025-04-03	0.28	0.28	0.23	0.23	0.000%	2	624	-56.522%
2025-03-31	0.23	0.23	0.23	0.23	+27.778%	2	623	-56.522%
2025-03-19	0.19	0.19	0.18	0.18	-33.333%	3	623	-44.444%
2025-03-11	0.25	0.27	0.25	0.27	+8.000%	3	625	-62.963%
2025-03-10	0.19	0.25	0.19	0.25	+38.889%	34	623	-60.000%
2025-01-29	0.18	0.18	0.18	0.18	-14.286%	5	623	-44.444%
2025-01-28	0.21	0.21	0.21	0.21	-27.586%	2	623	-52.381%
2025-01-13	0.28	0.29	0.28	0.29	+45.000%	3	623	-65.517%
2024-12-26	0.20	0.20	0.20	0.20	-9.091%	10	623	-50.000%
2024-12-13	0.22	0.22	0.22	0.22	-8.333%	20	623	-54.545%
2024-12-11	0.24	0.24	0.24	0.24	0.000%	5	623	-58.333%
2024-11-22	0.26	0.26	0.20	0.24	+26.316%	32	630	-58.333%
2024-11-21	0.27	0.27	0.19	0.19	-13.636%	2	630	-47.368%
2024-11-20	0.29	0.29	0.22	0.22	0.000%	2	630	-54.545%
2024-11-19	0.29	0.29	0.22	0.22	+4.762%	2	630	-54.545%
2024-11-18	0.29	0.29	0.21	0.21	-19.231%	2	630	-52.381%
2024-11-15	0.31	0.31	0.23	0.26	+8.333%	108	630	-61.538%
2024-11-14	0.31	0.31	0.24	0.24	-11.111%	2	630	-58.333%
2024-11-13	0.27	0.27	0.27	0.27	+22.727%	50	630	-62.963%
2024-11-12	0.29	0.29	0.19	0.22	0.000%	6	581	-54.545%
2024-11-11	0.30	0.30	0.19	0.22	+4.762%	4	581	-54.545%
2024-11-08	0.28	0.28	0.21	0.21	-25.000%	4	581	-52.381%
2024-11-06	0.29	0.29	0.24	0.28	+7.692%	10	581	-64.286%
2024-11-05	0.33	0.33	0.24	0.26	0.000%	3	588	-61.538%
2024-11-04	0.35	0.35	0.26	0.26	-10.345%	4	588	-61.538%
2024-11-01	0.30	0.31	0.25	0.29	+16.000%	18	588	-65.517%
2024-10-31	0.31	0.31	0.25	0.25	-10.714%	2	588	-60.000%
2024-10-30	0.32	0.32	0.25	0.28	-20.000%	25	588	-64.286%
2024-10-29	0.30	0.35	0.30	0.35	+34.615%	2	588	-71.429%
2024-10-25	0.26	0.26	0.26	0.26	-13.333%	20	587	-61.538%
2024-10-21	0.30	0.30	0.30	0.30	-3.226%	20	577	-66.667%
2024-10-18	0.31	0.31	0.31	0.31	-8.824%	20	597	-67.742%
2024-10-14	0.34	0.34	0.34	0.34	-12.821%	15	597	-70.588%
2024-10-11	0.39	0.39	0.39	0.39	-13.333%	2	607	-74.359%
2024-10-04	0.45	0.45	0.45	0.45	-2.174%	20	607	-77.778%
2024-10-01	0.46	0.46	0.46	0.46	0.000%	5	617	-78.261%
2024-09-26	0.46	0.46	0.46	0.46	-2.128%	3	617	-78.261%
2024-09-25	0.46	0.47	0.46	0.47	+2.174%	8	614	-78.723%
2024-09-24	0.46	0.46	0.46	0.46	+6.977%	2	608	-78.261%
2024-09-23	0.44	0.44	0.43	0.43	-6.522%	7	606	-76.744%
2024-09-20	0.46	0.46	0.46	0.46	+4.545%	32	603	-78.261%
2024-09-19	0.44	0.44	0.44	0.44	-2.222%	2	603	-77.273%
2024-09-18	0.44	0.45	0.44	0.45	0.000%	30	601	-77.778%
2024-09-17	0.46	0.46	0.45	0.45	-11.765%	11	591	-77.778%
2024-09-13	0.51	0.51	0.51	0.51	-1.923%	2	592	-80.392%
2024-09-12	0.54	0.54	0.52	0.52	-1.887%	16	592	-80.769%
2024-09-11	0.60	0.60	0.53	0.53	-11.667%	2	592	-81.132%
2024-09-10	0.60	0.60	0.60	0.60	+7.143%	6	593	-83.333%
2024-09-09	0.54	0.56	0.54	0.56	+115.385%	15	592	-82.143%
2024-09-06	0.26	0.26	0.26	0.26	-49.020%	4	592	-61.538%
2024-09-05	0.51	0.51	0.51	0.51	+4.082%	10	590	-80.392%
2024-09-04	0.50	0.50	0.48	0.49	0.000%	33	583	-79.592%
2024-09-03	0.49	0.49	0.49	0.49	+8.889%	10	560	-79.592%
2024-08-30	0.45	0.45	0.45	0.45	0.000%	2	559	-77.778%
2024-08-29	0.45	0.45	0.45	0.45	-8.163%	1	559	-77.778%
2024-08-28	0.49	0.49	0.49	0.49	+4.255%	2	560	-79.592%
2024-08-27	0.47	0.47	0.47	0.47	+2.174%	5	560	-78.723%
2024-08-26	0.46	0.46	0.46	0.46	-9.804%	10	555	-78.261%
2024-08-21	0.46	0.52	0.46	0.51	0.000%	225	555	-80.392%
2024-08-20	0.51	0.51	0.51	0.51	+2.000%	7	356	-80.392%
2024-08-19	0.53	0.53	0.50	0.50	-10.714%	32	362	-80.000%
2024-08-16	0.56	0.56	0.56	0.56	-16.418%	20	362	-82.143%
2024-08-14	0.67	0.67	0.67	0.67	+3.077%	5	352	-85.075%
2024-08-13	0.52	0.65	0.52	0.65	-2.985%	43	352	-84.615%
2024-08-07	0.67	0.67	0.67	0.67	-4.286%	3	353	-85.075%
2024-08-06	0.68	0.70	0.67	0.70	+20.690%	51	353	-85.714%
2024-07-30	0.58	0.60	0.58	0.58	-3.333%	8	318	-82.759%
2024-07-29	0.60	0.60	0.60	0.60	+5.263%	250	312	-83.333%
2024-07-22	0.51	0.57	0.51	0.57	0.000%	2	312	-82.456%
2024-07-19	0.57	0.57	0.57	0.57	+9.615%	1	312	-82.456%
2024-07-18	0.52	0.52	0.52	0.52	-1.887%	1	311	-80.769%
2024-07-17	0.53	0.53	0.53	0.53	-1.852%	1	312	-81.132%
2024-07-16	0.55	0.55	0.54	0.54	-5.263%	103	313	-81.481%
2024-07-15	0.53	0.57	0.53	0.57	-8.065%	17	291	-82.456%
2024-07-12	0.62	0.62	0.60	0.62	+3.333%	16	277	-83.871%
2024-07-11	0.90	0.90	0.60	0.60	-11.765%	3	269	-83.333%
2024-07-09	0.50	0.69	0.50	0.68	+3.030%	259	266	-85.294%
2024-07-08	0.66	0.66	0.66	0.66	-31.250%	2	11	-84.848%
2024-07-05	0.96	0.96	0.96	0.96	+45.455%	2	11	-89.583%
2024-07-01	0.66	0.66	0.66	0.66	0.000%	10	10	-84.848%

.dark-mode .yLCKhx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLCKhx{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260618P4SOFI Jun 18 2026 4.00 Put (SOFI260618P00004000)option OPRA

SOFI20260618P4
SOFI Jun 18 2026 4.00 Put (SOFI260618P00004000)
option OPRA