Dark

SOFI20260717P15
SOFI Jul 17 2026 15.00 Put (SOFI260717P00015000)
option OPRA

EOD

Jul 9, 2026

0.0300-40.000%(-0.0200)493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0700	0.0700	0.0200	0.0300	-40.000%	493	17,282	0.000%
2026-07-08	0.1000	0.1000	0.0500	0.0500	0.000%	754	17,485	-40.000%
2026-07-07	0.0600	0.1000	0.0400	0.0500	-16.667%	2,847	17,517	-40.000%
2026-07-06	0.0700	0.0900	0.0400	0.0600	-14.286%	1,093	17,761	-50.000%
2026-07-02	0.0800	0.1200	0.0600	0.0700	0.000%	412	18,511	-57.143%
2026-07-01	0.1100	0.1100	0.0700	0.0700	-36.364%	1,336	18,511	-57.143%
2026-06-30	0.1200	0.1300	0.0900	0.1100	0.000%	963	19,264	-72.727%
2026-06-29	0.1300	0.1900	0.1100	0.1100	-21.429%	692	19,723	-72.727%
2026-06-26	0.2700	0.2700	0.1400	0.1400	-39.130%	3,522	19,998	-78.571%
2026-06-25	0.2500	0.3200	0.2000	0.2300	-8.000%	325	19,690	-86.957%
2026-06-24	0.2500	0.2600	0.1500	0.2500	+8.696%	1,171	19,589	-88.000%
2026-06-23	0.3500	0.3500	0.2000	0.2300	-11.538%	1,465	20,055	-86.957%
2026-06-22	0.2600	0.2800	0.1700	0.2600	+23.810%	1,446	19,868	-88.462%
2026-06-18	0.2500	0.2900	0.1900	0.2100	-30.000%	5,854	14,924	-85.714%
2026-06-17	0.2500	0.3100	0.1700	0.3000	+20.000%	2,155	14,924	-90.000%
2026-06-16	0.3200	0.3200	0.2200	0.2500	-21.875%	1,509	14,924	-88.000%
2026-06-15	0.3600	0.3800	0.2900	0.3200	-36.000%	2,080	14,473	-90.625%
2026-06-12	0.5200	0.6000	0.4700	0.5000	-7.407%	1,379	14,473	-94.000%
2026-06-11	0.7500	0.8300	0.5300	0.5400	-30.769%	1,397	14,473	-94.444%
2026-06-10	0.6000	0.8000	0.5500	0.7800	+32.203%	812	14,337	-96.154%
2026-06-09	0.6000	0.8500	0.4400	0.5900	+1.724%	1,272	13,979	-94.915%
2026-06-08	0.7300	0.7500	0.5500	0.5800	-21.622%	563	13,696	-94.828%
2026-06-05	0.5300	0.8700	0.4800	0.7400	+60.870%	1,519	13,460	-95.946%
2026-06-04	0.5500	0.5800	0.4500	0.4600	-17.857%	1,314	12,739	-93.478%
2026-06-03	0.4300	0.6100	0.4300	0.5600	+47.368%	1,062	12,084	-94.643%
2026-06-02	0.3800	0.4200	0.3700	0.3800	+18.750%	1,546	11,333	-92.105%
2026-06-01	0.3200	0.4000	0.3000	0.3200	-3.030%	1,389	10,541	-90.625%
2026-05-29	0.4100	0.4300	0.3100	0.3300	-38.889%	1,738	10,421	-90.909%
2026-05-28	0.8200	0.8600	0.5200	0.5400	-28.000%	1,455	10,672	-94.444%
2026-05-27	0.7700	0.7900	0.6400	0.7500	-9.639%	990	10,547	-96.000%
2026-05-26	0.7000	0.8700	0.5800	0.8300	-15.306%	1,009	10,111	-96.386%
2026-05-22	0.9200	1.0600	0.8500	0.9800	+5.376%	571	9,580	-96.939%
2026-05-21	1.0000	1.0800	0.9300	0.9300	-4.124%	271	9,230	-96.774%
2026-05-20	1.1400	1.2500	0.9700	0.9700	-17.094%	396	9,230	-96.907%
2026-05-19	1.0000	1.3300	1.0000	1.1700	+12.500%	1,152	9,112	-97.436%
2026-05-18	1.0800	1.1300	0.8300	1.0400	+0.971%	1,098	9,112	-97.115%
2026-05-15	1.1000	1.1600	0.9800	1.0300	+9.574%	483	9,112	-97.087%
2026-05-14	1.1200	1.2200	0.9400	0.9400	-18.966%	227	8,314	-96.809%
2026-05-13	1.1500	1.2700	1.0900	1.1600	+18.367%	938	8,276	-97.414%
2026-05-12	0.8800	1.1000	0.8800	0.9800	+10.112%	355	8,276	-96.939%
2026-05-11	1.0000	1.0000	0.8700	0.8900	-12.745%	2,937	8,276	-96.629%
2026-05-08	0.9500	1.1000	0.9400	1.0200	+2.000%	581	6,989	-97.059%
2026-05-07	0.9000	1.0400	0.8600	1.0000	+8.696%	292	6,710	-97.000%
2026-05-06	0.9000	0.9800	0.8700	0.9200	-8.911%	348	6,568	-96.739%
2026-05-05	0.9500	1.0100	0.9000	1.0100	+8.602%	127	6,258	-97.030%
2026-05-04	0.8900	0.9900	0.7900	0.9300	+5.682%	711	6,164	-96.774%
2026-05-01	0.9500	1.0600	0.8100	0.8800	-14.563%	378	5,506	-96.591%
2026-04-30	1.2100	1.2800	0.9600	1.0300	-20.769%	459	5,506	-97.087%
2026-04-29	0.9900	1.3200	0.9900	1.3000	+78.082%	2,210	5,353	-97.692%
2026-04-28	0.7100	0.7300	0.6700	0.7300	+7.353%	634	3,511	-95.890%
2026-04-27	0.6800	0.7000	0.6600	0.6800	-9.333%	34	2,956	-95.588%
2026-04-24	0.7500	0.7800	0.7400	0.7500	-8.537%	89	2,945	-96.000%
2026-04-23	0.6600	0.8400	0.6600	0.8200	+26.154%	689	2,890	-96.341%
2026-04-22	0.6800	0.6800	0.6200	0.6500	-2.985%	186	2,297	-95.385%
2026-04-21	0.5500	0.6700	0.5500	0.6700	+19.643%	153	2,222	-95.522%
2026-04-20	0.7400	0.7400	0.5600	0.5600	-12.500%	292	2,145	-94.643%
2026-04-17	0.6500	0.6500	0.5600	0.6400	-9.859%	1,070	2,256	-95.313%
2026-04-16	0.8100	0.8300	0.6500	0.7100	-12.346%	284	2,357	-95.775%
2026-04-15	0.8500	0.9200	0.8100	0.8100	-14.737%	169	2,398	-96.296%
2026-04-14	0.9800	0.9900	0.9100	0.9500	-18.803%	452	2,476	-96.842%
2026-04-13	1.3800	1.4600	1.1500	1.1700	-16.429%	77	2,810	-97.436%
2026-04-10	1.4900	1.4900	1.3500	1.4000	-1.408%	77	2,820	-97.857%
2026-04-09	1.4500	1.5300	1.3900	1.4200	+6.767%	30	2,775	-97.887%
2026-04-08	1.1600	1.3500	1.0500	1.3300	-14.194%	126	2,791	-97.744%
2026-04-07	1.4700	1.5800	1.4700	1.5500	+4.027%	68	2,831	-98.065%
2026-04-06	1.6800	1.6800	1.4700	1.4900	-10.778%	50	2,825	-97.987%
2026-04-02	2.0300	2.0400	1.6700	1.6700	-4.571%	160	2,799	-98.204%
2026-04-01	1.5300	1.8800	1.5300	1.7500	+1.156%	48	2,799	-98.286%
2026-03-31	1.9200	1.9500	1.6900	1.7300	-18.779%	137	2,781	-98.266%
2026-03-30	2.0600	2.1300	1.9700	2.1300	+3.398%	83	2,768	-98.592%
2026-03-27	1.8400	2.1000	1.8400	2.0600	+15.084%	351	2,764	-98.544%
2026-03-26	1.6200	1.8000	1.5700	1.7900	+17.763%	102	2,560	-98.324%
2026-03-25	1.3600	1.5200	1.3200	1.5200	+4.110%	25	2,547	-98.026%
2026-03-24	1.4500	1.5200	1.4500	1.4600	+4.286%	25	2,548	-97.945%
2026-03-23	1.4800	1.4800	1.3000	1.4000	-7.895%	58	2,538	-97.857%
2026-03-20	1.5500	1.6100	1.4400	1.5200	+2.703%	150	2,530	-98.026%
2026-03-19	1.6000	1.7000	1.4800	1.4800	+2.069%	173	2,504	-97.973%
2026-03-18	1.4000	1.4500	1.3600	1.4500	-3.333%	79	2,418	-97.931%
2026-03-17	1.3400	1.7500	1.2900	1.5000	+5.634%	115	2,440	-98.000%
2026-03-16	1.3400	1.4300	1.3100	1.4200	-2.069%	236	2,426	-97.887%
2026-03-13	1.4000	1.4500	1.3500	1.4500	-4.605%	97	2,401	-97.931%
2026-03-12	1.4400	1.5200	1.4400	1.5200	+11.765%	34	2,388	-98.026%
2026-03-11	1.4000	1.4000	1.2400	1.3600	+3.030%	14	2,371	-97.794%
2026-03-10	1.3100	1.3200	1.3000	1.3200	+3.125%	26	2,365	-97.727%
2026-03-09	1.5300	1.5700	1.2800	1.2800	0.000%	39	2,355	-97.656%
2026-03-06	1.4200	1.4200	1.2700	1.2800	+5.785%	19	2,344	-97.656%
2026-03-05	1.2000	1.2500	1.2000	1.2100	-2.419%	55	2,349	-97.521%
2026-03-04	1.2600	1.2600	1.1800	1.2400	-6.061%	17	2,346	-97.581%
2026-03-03	1.4500	1.5500	1.2600	1.3200	-5.036%	44	2,338	-97.727%
2026-03-02	1.7300	1.7300	1.3800	1.3900	-14.198%	28	2,330	-97.842%
2026-02-27	1.3200	1.6700	1.3200	1.6200	+42.105%	531	2,327	-98.148%
2026-02-26	1.1200	1.2300	1.1100	1.1400	+7.547%	93	1,938	-97.368%
2026-02-25	1.1100	1.2300	1.0600	1.0600	-17.829%	54	1,862	-97.170%
2026-02-24	1.4100	1.4200	1.2800	1.2900	-11.034%	26	1,862	-97.674%
2026-02-23	1.2600	1.5800	1.2500	1.4500	+18.852%	199	1,858	-97.931%
2026-02-20	1.1300	1.2700	1.1300	1.2200	+15.094%	104	1,762	-97.541%
2026-02-19	1.1100	1.1600	1.0400	1.0600	+0.952%	37	1,702	-97.170%
2026-02-18	1.0600	1.0600	0.9900	1.0500	-6.250%	73	1,677	-97.143%
2026-02-17	1.1800	1.1900	1.0500	1.1200	-1.754%	17	1,715	-97.321%
2026-02-13	1.1500	1.1500	1.0800	1.1400	-5.000%	123	1,633	-97.368%
2026-02-12	0.9600	1.2100	0.9600	1.2000	+21.212%	20	1,633	-97.500%
2026-02-11	0.8800	0.9900	0.8800	0.9900	+16.471%	7	1,638	-96.970%
2026-02-10	0.8400	0.8500	0.8400	0.8500	+3.659%	54	1,631	-96.471%
2026-02-09	0.9400	0.9400	0.8100	0.8200	-9.890%	264	1,580	-96.341%
2026-02-06	1.0400	1.0400	0.8900	0.9100	-24.793%	88	1,337	-96.703%
2026-02-05	1.0100	1.2600	1.0100	1.2100	+28.723%	202	1,336	-97.521%
2026-02-04	0.8200	1.0700	0.7900	0.9400	+16.049%	193	1,230	-96.809%
2026-02-03	0.6500	0.8400	0.6300	0.8100	+9.459%	70	1,142	-96.296%
2026-02-02	0.7000	0.7400	0.6100	0.7400	+5.714%	98	1,124	-95.946%
2026-01-30	0.5300	0.7200	0.5000	0.7000	+20.690%	330	1,164	-95.714%
2026-01-29	0.6000	0.6100	0.5500	0.5800	+13.725%	659	931	-94.828%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+13.333%	1	418	-94.118%
2026-01-27	0.4800	0.5400	0.4500	0.4500	-8.163%	19	417	-93.333%
2026-01-26	0.5700	0.5700	0.4800	0.4900	-2.000%	3	405	-93.878%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-3.846%	5	407	-94.000%
2026-01-22	0.5200	0.5200	0.5200	0.5200	-8.772%	2	407	-94.231%
2026-01-21	0.5400	0.5700	0.5400	0.5700	+1.786%	22	407	-94.737%
2026-01-20	0.6100	0.6100	0.5200	0.5600	+3.704%	78	389	-94.643%
2026-01-16	0.5400	0.5400	0.5400	0.5400	+8.000%	2	380	-94.444%
2026-01-15	0.5000	0.5000	0.5000	0.5000	-10.714%	5	380	-94.000%
2026-01-14	0.4800	0.5600	0.4800	0.5600	+12.000%	16	385	-94.643%
2026-01-13	0.5400	0.5400	0.4800	0.5000	-5.660%	41	371	-94.000%
2026-01-12	0.5300	0.5300	0.5000	0.5300	+6.000%	6	365	-94.340%
2026-01-09	0.4700	0.5000	0.4700	0.5000	0.000%	102	360	-94.000%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+2.041%	5	276	-94.000%
2026-01-07	0.5500	0.5500	0.4500	0.4900	-16.949%	3	276	-93.878%
2026-01-06	0.4500	0.6100	0.4500	0.5900	+47.500%	115	277	-94.915%
2026-01-05	0.4500	0.4500	0.4000	0.4000	-24.528%	11	180	-92.500%
2026-01-02	0.5500	0.5500	0.5300	0.5300	+8.163%	33	180	-94.340%
2025-12-31	0.4900	0.4900	0.4900	0.4900	-10.909%	1	149	-93.878%
2025-12-30	0.5500	0.5600	0.5500	0.5500	-3.509%	21	149	-94.545%
2025-12-29	0.5700	0.5700	0.5700	0.5700	0.000%	1	143	-94.737%
2025-12-26	0.5600	0.5800	0.5500	0.5700	-8.065%	5	142	-94.737%
2025-12-23	0.6200	0.6200	0.6200	0.6200	-1.587%	5	140	-95.161%
2025-12-22	0.6300	0.6300	0.6300	0.6300	-1.563%	4	140	-95.238%
2025-12-19	0.6600	0.6600	0.6400	0.6400	-16.883%	60	136	-95.313%
2025-12-16	0.7500	0.7700	0.7500	0.7700	+2.667%	35	85	-96.104%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-3.846%	2	106	-96.000%
2025-12-10	0.8500	0.8500	0.7800	0.7800	-9.302%	8	104	-96.154%
2025-12-08	0.8600	0.8600	0.8600	0.8600	-4.444%	2	104	-96.512%
2025-12-05	0.9000	0.9700	0.8900	0.9000	+16.883%	21	102	-96.667%
2025-12-04	0.7700	0.7700	0.7700	0.7700	-2.532%	31	82	-96.104%
2025-12-03	0.7600	0.7900	0.7600	0.7900	-8.140%	4	51	-96.203%
2025-12-01	0.8200	0.8600	0.8100	0.8600	-16.505%	28	47	-96.512%
2025-11-25	1.0300	1.0300	1.0300	1.0300	-8.036%	20	20	-97.087%
2025-11-24	1.1200	1.1200	1.1200	1.1200	0.000%	20	20	-97.321%

.dark-mode .X4BpFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4BpFq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P15SOFI Jul 17 2026 15.00 Put (SOFI260717P00015000)option OPRA

SOFI20260717P15
SOFI Jul 17 2026 15.00 Put (SOFI260717P00015000)
option OPRA