Dark

SOFI20260717P14
SOFI Jul 17 2026 14.00 Put (SOFI260717P00014000)
option OPRA

EOD

Jul 9, 2026

0.02000.000%(0.0000)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0400	0.0700	0.0100	0.0200	0.000%	272	11,537	0.000%
2026-07-08	0.0600	0.0600	0.0200	0.0200	-33.333%	241	11,451	0.000%
2026-07-07	0.0300	0.0400	0.0200	0.0300	0.000%	92	11,423	-33.333%
2026-07-06	0.0400	0.0400	0.0200	0.0300	-25.000%	769	11,444	-33.333%
2026-07-02	0.0800	0.0800	0.0300	0.0400	-20.000%	832	10,840	-50.000%
2026-07-01	0.0600	0.0800	0.0300	0.0500	-16.667%	264	10,840	-60.000%
2026-06-30	0.0700	0.0700	0.0500	0.0600	0.000%	178	10,927	-66.667%
2026-06-29	0.0600	0.0900	0.0600	0.0600	-25.000%	496	10,993	-66.667%
2026-06-26	0.0900	0.1200	0.0700	0.0800	-27.273%	373	10,970	-75.000%
2026-06-25	0.1300	0.1600	0.1000	0.1100	-15.385%	110	10,862	-81.818%
2026-06-24	0.1100	0.1300	0.0800	0.1300	+8.333%	269	10,878	-84.615%
2026-06-23	0.1500	0.1500	0.0800	0.1200	0.000%	345	11,076	-83.333%
2026-06-22	0.1200	0.1600	0.0900	0.1200	+9.091%	184	11,266	-83.333%
2026-06-18	0.1400	0.1500	0.1000	0.1100	-15.385%	493	11,361	-81.818%
2026-06-17	0.1200	0.1400	0.0900	0.1300	+8.333%	1,014	11,361	-84.615%
2026-06-16	0.1700	0.1700	0.1100	0.1200	-29.412%	411	11,361	-83.333%
2026-06-15	0.2000	0.2200	0.1500	0.1700	-37.037%	2,576	9,961	-88.235%
2026-06-12	0.2800	0.3300	0.2700	0.2700	-6.897%	1,372	9,961	-92.593%
2026-06-11	0.4500	0.5000	0.2900	0.2900	-34.091%	626	9,961	-93.103%
2026-06-10	0.4000	0.4500	0.3200	0.4400	+29.412%	299	9,610	-95.455%
2026-06-09	0.3000	0.5100	0.2500	0.3400	+3.030%	1,181	9,479	-94.118%
2026-06-08	0.4200	0.4300	0.3000	0.3300	-26.667%	264	9,157	-93.939%
2026-06-05	0.3000	0.5000	0.2900	0.4500	+95.652%	1,274	8,960	-95.556%
2026-06-04	0.3200	0.3200	0.2300	0.2300	-28.125%	345	7,927	-91.304%
2026-06-03	0.2500	0.3400	0.2200	0.3200	+52.381%	1,068	7,872	-93.750%
2026-06-02	0.2100	0.2500	0.2000	0.2100	+10.526%	307	7,359	-90.476%
2026-06-01	0.2300	0.2400	0.1800	0.1900	-5.000%	522	7,346	-89.474%
2026-05-29	0.2200	0.2900	0.1800	0.2000	-37.500%	860	7,491	-90.000%
2026-05-28	0.4600	0.5000	0.3000	0.3200	-28.889%	609	7,429	-93.750%
2026-05-27	0.4600	0.4700	0.3600	0.4500	-10.000%	804	7,270	-95.556%
2026-05-26	0.3900	0.5200	0.3400	0.5000	-13.793%	1,163	6,947	-96.000%
2026-05-22	0.5500	0.6500	0.5100	0.5800	+1.754%	736	6,453	-96.552%
2026-05-21	0.6000	0.6500	0.5500	0.5700	-9.524%	652	6,258	-96.491%
2026-05-20	0.6700	0.7700	0.6000	0.6300	-13.699%	307	6,258	-96.825%
2026-05-19	0.6400	0.8500	0.6300	0.7300	+15.873%	893	6,102	-97.260%
2026-05-18	0.6600	0.7000	0.5300	0.6300	-4.545%	327	6,102	-96.825%
2026-05-15	0.6900	0.7300	0.5900	0.6600	+8.197%	311	6,102	-96.970%
2026-05-14	0.7400	0.7700	0.5900	0.6100	-19.737%	216	4,975	-96.721%
2026-05-13	0.6700	0.8100	0.6600	0.7600	+20.635%	308	5,041	-97.368%
2026-05-12	0.5800	0.7000	0.5800	0.6300	+14.545%	220	5,041	-96.825%
2026-05-11	0.5900	0.6400	0.5500	0.5500	-14.063%	300	5,041	-96.364%
2026-05-08	0.6200	0.7000	0.6200	0.6400	+1.587%	600	4,760	-96.875%
2026-05-07	0.5800	0.6600	0.5500	0.6300	+5.000%	103	4,308	-96.825%
2026-05-06	0.5500	0.6300	0.5500	0.6000	-6.250%	460	4,232	-96.667%
2026-05-05	0.6300	0.6500	0.5800	0.6400	+6.667%	203	3,888	-96.875%
2026-05-04	0.5100	0.6300	0.5000	0.6000	+9.091%	1,469	3,790	-96.667%
2026-05-01	0.6600	0.6900	0.5200	0.5500	-21.429%	376	2,338	-96.364%
2026-04-30	0.8000	0.8200	0.6500	0.7000	-18.605%	1,030	2,338	-97.143%
2026-04-29	0.6700	0.8800	0.6700	0.8600	+79.167%	749	1,681	-97.674%
2026-04-28	0.4700	0.4800	0.4700	0.4800	+2.128%	6	989	-95.833%
2026-04-27	0.4500	0.5000	0.4500	0.4700	-9.615%	7	984	-95.745%
2026-04-24	0.5300	0.5500	0.5200	0.5200	-3.704%	38	984	-96.154%
2026-04-23	0.5300	0.5700	0.4700	0.5400	+17.391%	33	963	-96.296%
2026-04-22	0.4600	0.4600	0.4500	0.4600	+2.222%	18	976	-95.652%
2026-04-21	0.4100	0.4700	0.3900	0.4500	+12.500%	224	977	-95.556%
2026-04-20	0.4700	0.4700	0.4000	0.4000	-11.111%	154	919	-95.000%
2026-04-17	0.4700	0.4900	0.4100	0.4500	-13.462%	51	784	-95.556%
2026-04-16	0.5300	0.6000	0.5100	0.5200	-18.750%	170	758	-96.154%
2026-04-15	0.6300	0.6500	0.6100	0.6400	-9.859%	48	758	-96.875%
2026-04-14	0.7000	0.7100	0.6700	0.7100	-12.346%	88	764	-97.183%
2026-04-13	0.9700	0.9800	0.8100	0.8100	-21.359%	85	706	-97.531%
2026-04-10	1.0000	1.0600	1.0000	1.0300	-0.962%	73	746	-98.058%
2026-04-09	1.1200	1.1300	1.0400	1.0400	+0.971%	66	784	-98.077%
2026-04-08	0.7700	1.0300	0.7700	1.0300	-14.167%	69	762	-98.058%
2026-04-07	1.1600	1.2000	1.1500	1.2000	+9.091%	52	772	-98.333%
2026-04-06	1.1400	1.1700	1.1000	1.1000	-16.667%	93	785	-98.182%
2026-04-02	1.5800	1.5800	1.2800	1.3200	-2.941%	115	785	-98.485%
2026-04-01	1.1300	1.4000	1.1300	1.3600	+1.493%	106	785	-98.529%
2026-03-31	1.4100	1.4700	1.2800	1.3400	-17.284%	152	795	-98.507%
2026-03-30	1.6100	1.6500	1.5800	1.6200	+0.621%	137	707	-98.765%
2026-03-27	1.4300	1.6300	1.4300	1.6100	+17.518%	198	582	-98.758%
2026-03-26	1.2300	1.3700	1.2300	1.3700	+23.423%	23	474	-98.540%
2026-03-25	1.1200	1.1200	1.0900	1.1100	-1.770%	9	470	-98.198%
2026-03-24	1.1800	1.2000	1.1200	1.1300	+5.607%	9	467	-98.230%
2026-03-23	1.0500	1.0700	1.0500	1.0700	-10.833%	8	462	-98.131%
2026-03-20	1.2000	1.2000	1.1000	1.2000	-1.639%	18	454	-98.333%
2026-03-19	1.2900	1.2900	1.2200	1.2200	+7.018%	243	462	-98.361%
2026-03-18	1.0800	1.2000	1.0600	1.1400	-6.557%	126	271	-98.246%
2026-03-17	1.0600	1.3400	0.9700	1.2200	+14.019%	81	246	-98.361%
2026-03-16	1.1200	1.1200	1.0400	1.0700	-6.140%	40	208	-98.131%
2026-03-13	1.1300	1.1400	1.1300	1.1400	-0.870%	3	214	-98.246%
2026-03-12	1.0500	1.1500	1.0500	1.1500	+12.745%	21	211	-98.261%
2026-03-10	1.0800	1.0800	1.0200	1.0200	-7.273%	15	192	-98.039%
2026-03-09	1.2100	1.2100	1.1000	1.1000	+19.565%	8	190	-98.182%
2026-03-04	0.9400	0.9400	0.9200	0.9200	-5.155%	8	185	-97.826%
2026-03-03	1.1400	1.1500	0.9700	0.9700	-7.619%	14	181	-97.938%
2026-03-02	1.3000	1.3000	1.0500	1.0500	-13.934%	17	173	-98.095%
2026-02-27	1.1400	1.2300	1.1400	1.2200	+41.860%	27	169	-98.361%
2026-02-26	0.8600	0.8600	0.8600	0.8600	+11.688%	1	158	-97.674%
2026-02-25	0.7700	0.7700	0.7700	0.7700	-25.243%	2	159	-97.403%
2026-02-24	1.0700	1.0700	1.0300	1.0300	-9.649%	9	159	-98.058%
2026-02-23	0.9000	1.1800	0.9000	1.1400	+21.277%	40	152	-98.246%
2026-02-20	0.9000	0.9700	0.9000	0.9400	+13.253%	43	115	-97.872%
2026-02-19	0.8300	0.8300	0.8000	0.8300	+9.211%	11	98	-97.590%
2026-02-18	0.8000	0.8000	0.7500	0.7600	-11.628%	21	89	-97.368%
2026-02-13	0.8700	0.8900	0.8400	0.8600	0.000%	38	50	-97.674%
2026-02-12	0.7200	0.8600	0.7200	0.8600	+34.375%	21	50	-97.674%
2026-02-10	0.6200	0.6500	0.6200	0.6400	-11.111%	12	50	-96.875%
2026-02-06	0.7200	0.7200	0.7200	0.7200	-17.241%	3	38	-97.222%
2026-02-05	0.9500	0.9500	0.8700	0.8700	+24.286%	17	38	-97.701%
2026-02-04	0.5000	0.7000	0.5000	0.7000	0.000%	26	26	-97.143%

.dark-mode .jkgBSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkgBSL{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P14SOFI Jul 17 2026 14.00 Put (SOFI260717P00014000)option OPRA

SOFI20260717P14
SOFI Jul 17 2026 14.00 Put (SOFI260717P00014000)
option OPRA