Dark

SOFI20260717P16
SOFI Jul 17 2026 16.00 Put (SOFI260717P00016000)
option OPRA

EOD

Jul 9, 2026

0.0600-60.000%(-0.0900)2,726

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1400	0.1400	0.0500	0.0600	-60.000%	2,726	22,987	0.000%
2026-07-08	0.2400	0.2500	0.1400	0.1500	0.000%	6,461	21,610	-60.000%
2026-07-07	0.1100	0.1700	0.0900	0.1500	+36.364%	2,035	21,612	-60.000%
2026-07-06	0.1400	0.1400	0.0800	0.1100	-26.667%	1,318	20,451	-45.455%
2026-07-02	0.1300	0.2200	0.1100	0.1500	-6.250%	1,265	21,057	-60.000%
2026-07-01	0.1900	0.2300	0.1300	0.1600	-27.273%	1,642	21,057	-62.500%
2026-06-30	0.2200	0.2600	0.1900	0.2200	+4.762%	696	21,943	-72.727%
2026-06-29	0.2500	0.3300	0.2000	0.2100	-30.000%	1,474	21,669	-71.429%
2026-06-26	0.5200	0.5200	0.2900	0.3000	-31.818%	829	21,387	-80.000%
2026-06-25	0.4800	0.6200	0.3900	0.4400	-10.204%	523	21,129	-86.364%
2026-06-24	0.4700	0.5100	0.2800	0.4900	+6.522%	1,431	21,078	-87.755%
2026-06-23	0.4800	0.6700	0.3900	0.4600	-13.208%	1,137	21,204	-86.957%
2026-06-22	0.4300	0.5500	0.3300	0.5300	+35.897%	1,789	20,829	-88.679%
2026-06-18	0.4700	0.5500	0.3600	0.3900	-30.357%	1,311	18,841	-84.615%
2026-06-17	0.4400	0.5700	0.3100	0.5600	+21.739%	2,462	18,841	-89.286%
2026-06-16	0.5500	0.6000	0.4000	0.4600	-22.034%	2,851	18,841	-86.957%
2026-06-15	0.6100	0.7500	0.5200	0.5900	-32.184%	1,593	18,228	-89.831%
2026-06-12	0.8500	1.0100	0.8400	0.8700	-1.136%	700	18,228	-93.103%
2026-06-11	1.2700	1.3500	0.8800	0.8800	-29.600%	856	18,228	-93.182%
2026-06-10	1.0700	1.2500	0.9200	1.2500	+28.866%	520	18,228	-95.200%
2026-06-09	0.9800	1.3700	0.7800	0.9700	0.000%	1,004	18,041	-93.814%
2026-06-08	1.0900	1.2100	0.9200	0.9700	-18.487%	947	17,815	-93.814%
2026-06-05	0.9000	1.3900	0.9000	1.1900	+52.564%	2,606	17,483	-94.958%
2026-06-04	0.9300	0.9500	0.7700	0.7800	-16.129%	800	17,233	-92.308%
2026-06-03	0.7200	1.0000	0.7200	0.9300	+47.619%	2,059	16,897	-93.548%
2026-06-02	0.6300	0.7100	0.6000	0.6300	+18.868%	863	16,143	-90.476%
2026-06-01	0.5600	0.6800	0.5000	0.5300	-3.636%	1,723	15,641	-88.679%
2026-05-29	0.6100	0.7300	0.5100	0.5500	-38.202%	2,735	15,208	-89.091%
2026-05-28	1.2600	1.2600	0.8600	0.8900	-27.049%	1,806	14,681	-93.258%
2026-05-27	1.2600	1.2600	1.0500	1.2200	-5.426%	818	14,340	-95.082%
2026-05-26	1.0900	1.3500	0.9300	1.2900	-11.034%	2,305	14,250	-95.349%
2026-05-22	1.4500	1.5700	1.4000	1.4500	-0.685%	197	12,234	-95.862%
2026-05-21	1.6000	1.6100	1.4100	1.4600	-2.667%	161	12,098	-95.890%
2026-05-20	1.6900	1.7900	1.4700	1.5000	-13.793%	392	12,098	-96.000%
2026-05-19	1.5600	1.9300	1.5300	1.7400	+13.725%	3,322	12,147	-96.552%
2026-05-18	1.6000	1.6700	1.3500	1.5300	-1.290%	668	12,147	-96.078%
2026-05-15	1.6400	1.6900	1.4700	1.5500	+6.897%	237	12,147	-96.129%
2026-05-14	1.7100	1.7400	1.3900	1.4500	-15.698%	694	8,497	-95.862%
2026-05-13	1.6500	1.8200	1.5900	1.7200	+18.621%	877	8,794	-96.512%
2026-05-12	1.3500	1.6000	1.3200	1.4500	+11.538%	426	8,794	-95.862%
2026-05-11	1.5000	1.5000	1.3000	1.3000	-16.129%	804	8,794	-95.385%
2026-05-08	1.3700	1.6100	1.3700	1.5500	+9.155%	242	7,519	-96.129%
2026-05-07	1.3200	1.5000	1.2800	1.4200	+5.185%	167	7,549	-95.775%
2026-05-06	1.2900	1.4500	1.2500	1.3500	-4.930%	288	7,598	-95.556%
2026-05-05	1.4400	1.4900	1.3300	1.4200	+5.185%	548	7,608	-95.775%
2026-05-04	1.3500	1.4400	1.1700	1.3500	+7.143%	307	7,137	-95.556%
2026-05-01	1.4500	1.5200	1.2100	1.2600	-15.436%	720	6,789	-95.238%
2026-04-30	1.7500	1.7500	1.4000	1.4900	-17.222%	514	6,789	-95.973%
2026-04-29	1.5000	1.8400	1.4400	1.8000	+78.218%	1,028	6,631	-96.667%
2026-04-28	1.0100	1.0100	0.9400	1.0100	+6.316%	104	5,837	-94.059%
2026-04-27	1.0000	1.0200	0.9000	0.9500	-7.767%	63	5,784	-93.684%
2026-04-24	1.0500	1.1000	1.0100	1.0300	-6.364%	63	5,784	-94.175%
2026-04-23	0.9700	1.1800	0.9500	1.1000	+17.021%	85	5,769	-94.545%
2026-04-22	0.9100	0.9400	0.9100	0.9400	-6.000%	49	5,726	-93.617%
2026-04-21	0.8000	1.0000	0.7700	1.0000	+28.205%	136	5,695	-94.000%
2026-04-20	0.8900	0.9200	0.7800	0.7800	-11.364%	175	5,695	-92.308%
2026-04-17	0.9200	1.0000	0.7800	0.8800	-12.000%	327	5,671	-93.182%
2026-04-16	0.9500	1.1000	0.9400	1.0000	-9.091%	281	5,592	-94.000%
2026-04-15	1.1400	1.2100	1.1000	1.1000	-14.729%	251	5,643	-94.545%
2026-04-14	1.2500	1.3200	1.2300	1.2900	-15.132%	422	5,729	-95.349%
2026-04-13	1.9000	1.9000	1.5200	1.5200	-17.391%	223	5,827	-96.053%
2026-04-10	1.8500	1.8600	1.7600	1.8400	+0.546%	96	5,932	-96.739%
2026-04-09	1.9000	2.0000	1.8300	1.8300	+1.667%	146	5,915	-96.721%
2026-04-08	1.4200	1.8000	1.4200	1.8000	-9.548%	63	5,922	-96.667%
2026-04-07	1.9200	2.0600	1.9200	1.9900	+1.531%	1,717	5,895	-96.985%
2026-04-06	2.1700	2.1700	1.9300	1.9600	-10.502%	151	4,275	-96.939%
2026-04-02	2.4900	2.6300	2.1700	2.1900	-4.783%	54	4,198	-97.260%
2026-04-01	2.1100	2.3200	2.1100	2.3000	+5.991%	138	4,198	-97.391%
2026-03-31	2.4700	2.4700	2.1700	2.1700	-18.727%	183	4,159	-97.235%
2026-03-30	2.3100	2.6700	2.3100	2.6700	+3.488%	64	4,099	-97.753%
2026-03-27	2.4800	2.6200	2.4100	2.5800	+15.695%	196	4,082	-97.674%
2026-03-26	2.1200	2.2500	2.0200	2.2300	+16.146%	1,711	3,988	-97.309%
2026-03-25	1.7200	1.9300	1.7200	1.9200	+1.053%	12	2,414	-96.875%
2026-03-24	1.8600	2.0100	1.8200	1.9000	+7.955%	66	2,407	-96.842%
2026-03-23	1.8500	1.8800	1.7000	1.7600	-10.660%	254	2,382	-96.591%
2026-03-20	1.9800	2.0300	1.8100	1.9700	-0.505%	121	2,272	-96.954%
2026-03-19	2.0900	2.1300	1.9500	1.9800	+4.211%	18	2,222	-96.970%
2026-03-18	1.8900	1.9000	1.7000	1.9000	+3.261%	54	2,208	-96.842%
2026-03-17	1.6400	2.2300	1.6400	1.8400	+4.545%	141	2,205	-96.739%
2026-03-16	1.7500	1.8100	1.7100	1.7600	-5.882%	176	2,196	-96.591%
2026-03-13	1.8900	1.8900	1.7700	1.8700	-0.532%	43	2,130	-96.791%
2026-03-12	1.6600	1.8800	1.6600	1.8800	+13.939%	52	2,123	-96.809%
2026-03-11	1.7300	1.7800	1.6500	1.6500	-4.070%	42	2,105	-96.364%
2026-03-10	1.6500	1.7200	1.6300	1.7200	+6.832%	16	2,078	-96.512%
2026-03-09	1.8600	1.9300	1.6100	1.6100	+1.258%	16	2,068	-96.273%
2026-03-06	1.8000	1.8000	1.5900	1.5900	-0.625%	55	2,063	-96.226%
2026-03-05	1.5400	1.6000	1.5000	1.6000	+3.226%	40	2,009	-96.250%
2026-03-04	1.5500	1.5500	1.5100	1.5500	-9.884%	17	2,013	-96.129%
2026-03-03	1.8500	1.9400	1.7200	1.7200	+1.176%	61	1,999	-96.512%
2026-03-02	1.9900	2.0100	1.7000	1.7000	-18.269%	1,744	2,023	-96.471%
2026-02-27	1.7700	2.1000	1.7700	2.0800	+40.541%	169	563	-97.115%
2026-02-26	1.4200	1.4800	1.4200	1.4800	-1.333%	46	483	-95.946%
2026-02-25	1.4000	1.5200	1.4000	1.5000	-12.791%	8	470	-96.000%
2026-02-24	1.7700	1.7700	1.6800	1.7200	-6.011%	8	470	-96.512%
2026-02-23	1.8100	1.9200	1.8100	1.8300	+22.000%	105	466	-96.721%
2026-02-20	1.6800	1.6800	1.5000	1.5000	+9.489%	32	369	-96.000%
2026-02-19	1.4200	1.4200	1.3700	1.3700	+1.481%	4	358	-95.620%
2026-02-18	1.3700	1.3700	1.2900	1.3500	-5.594%	42	359	-95.556%
2026-02-17	1.5000	1.5200	1.4000	1.4300	+0.704%	76	331	-95.804%
2026-02-13	1.4700	1.4700	1.3800	1.4200	-6.579%	30	269	-95.775%
2026-02-12	1.2700	1.5700	1.2700	1.5200	+16.923%	113	269	-96.053%
2026-02-11	1.1200	1.4000	1.1200	1.3000	+17.117%	191	233	-95.385%
2026-02-10	1.0600	1.1100	0.9800	1.1100	+2.778%	8	249	-94.595%
2026-02-09	1.1200	1.1200	1.0800	1.0800	-9.244%	21	248	-94.444%
2026-02-06	1.2300	1.2300	1.1600	1.1900	-23.226%	26	229	-94.958%
2026-02-05	1.5200	1.5500	1.4900	1.5500	+27.049%	5	206	-96.129%
2026-02-04	1.1900	1.3400	1.1900	1.2200	+18.447%	36	206	-95.082%
2026-02-03	0.9300	1.0300	0.9300	1.0300	+13.187%	2	205	-94.175%
2026-02-02	0.9200	0.9600	0.9100	0.9100	0.000%	203	203	-93.407%

.dark-mode .h2dBMf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h2dBMf{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P16SOFI Jul 17 2026 16.00 Put (SOFI260717P00016000)option OPRA

SOFI20260717P16
SOFI Jul 17 2026 16.00 Put (SOFI260717P00016000)
option OPRA