Dark

SOFI20260717P17
SOFI Jul 17 2026 17.00 Put (SOFI260717P00017000)
option OPRA

EOD

Jul 9, 2026

0.1600-54.286%(-0.1900)6,053

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3600	0.3600	0.1400	0.1600	-54.286%	6,053	18,042	0.000%
2026-07-08	0.5000	0.6200	0.3500	0.3500	-10.256%	6,670	17,223	-54.286%
2026-07-07	0.2200	0.4300	0.2100	0.3900	+77.273%	3,527	14,522	-58.974%
2026-07-06	0.3000	0.3000	0.1800	0.2200	-35.294%	2,331	14,983	-27.273%
2026-07-02	0.2600	0.4900	0.2100	0.3400	+3.030%	3,497	14,991	-52.941%
2026-07-01	0.4000	0.4600	0.2700	0.3300	-29.787%	1,388	14,991	-51.515%
2026-06-30	0.4500	0.5600	0.4000	0.4700	+9.302%	1,386	15,027	-65.957%
2026-06-29	0.4500	0.6500	0.4200	0.4300	-24.561%	946	14,704	-62.791%
2026-06-26	0.9500	0.9500	0.5500	0.5700	-32.143%	1,098	14,784	-71.930%
2026-06-25	0.8800	1.0700	0.7200	0.8400	-4.545%	2,960	14,691	-80.952%
2026-06-24	0.8400	0.9200	0.5100	0.8800	+3.529%	1,307	14,523	-81.818%
2026-06-23	1.1500	1.1500	0.7400	0.8500	-10.526%	599	14,616	-81.176%
2026-06-22	0.7900	0.9600	0.6200	0.9500	+35.714%	2,012	14,553	-83.158%
2026-06-18	0.7900	0.9400	0.6900	0.7000	-25.532%	1,812	13,067	-77.143%
2026-06-17	0.7600	0.9600	0.5400	0.9400	+17.500%	4,614	13,067	-82.979%
2026-06-16	0.9100	1.0200	0.7000	0.8000	-22.330%	1,256	13,067	-80.000%
2026-06-15	1.0200	1.0700	0.9100	1.0300	-24.818%	2,393	11,636	-84.466%
2026-06-12	1.2800	1.5800	1.2200	1.3700	-2.143%	1,811	11,636	-88.321%
2026-06-11	1.8700	1.9200	1.4000	1.4000	-24.324%	566	11,636	-88.571%
2026-06-10	1.6300	1.8500	1.4000	1.8500	+25.000%	1,447	11,468	-91.351%
2026-06-09	1.5400	2.0000	1.1900	1.4800	-1.333%	529	10,853	-89.189%
2026-06-08	1.6800	1.7900	1.4500	1.5000	-14.773%	607	10,821	-89.333%
2026-06-05	1.4200	2.0900	1.3500	1.7600	+39.683%	1,050	10,828	-90.909%
2026-06-04	1.3600	1.4900	1.2100	1.2600	-14.286%	580	10,631	-87.302%
2026-06-03	1.2200	1.5200	1.0400	1.4700	+41.346%	1,483	10,513	-89.116%
2026-06-02	0.9900	1.1500	0.9500	1.0400	+23.810%	1,430	10,180	-84.615%
2026-06-01	1.0600	1.0800	0.7900	0.8400	-3.448%	1,281	9,637	-80.952%
2026-05-29	0.9800	1.1200	0.8300	0.8700	-36.496%	3,127	9,317	-81.609%
2026-05-28	1.9400	1.9400	1.3300	1.3700	-21.714%	310	8,533	-88.321%
2026-05-27	1.8700	1.8800	1.5500	1.7500	-7.407%	310	8,393	-90.857%
2026-05-26	1.5600	1.9600	1.3400	1.8900	-11.682%	223	8,358	-91.534%
2026-05-22	2.0300	2.2400	1.9900	2.1400	+1.905%	317	8,243	-92.523%
2026-05-21	2.1400	2.2400	2.0400	2.1000	-1.408%	3,295	8,243	-92.381%
2026-05-20	2.3400	2.3500	2.1100	2.1300	-13.061%	195	8,243	-92.488%
2026-05-19	2.2000	2.6200	2.2000	2.4500	+7.930%	83	5,089	-93.469%
2026-05-18	2.2900	2.3200	1.8800	2.2700	+3.182%	198	5,089	-92.952%
2026-05-15	2.2300	2.3200	2.0800	2.2000	+8.374%	133	5,089	-92.727%
2026-05-14	2.4200	2.4900	1.9700	2.0300	-12.500%	46	4,962	-92.118%
2026-05-13	2.3200	2.5300	2.2200	2.3200	+12.077%	161	4,952	-93.103%
2026-05-12	1.9700	2.2400	1.9000	2.0700	+10.106%	99	4,952	-92.271%
2026-05-11	2.0600	2.0600	1.8800	1.8800	-13.364%	234	4,952	-91.489%
2026-05-08	1.9900	2.2200	1.9900	2.1700	+5.340%	107	4,810	-92.627%
2026-05-07	1.8700	2.1000	1.7800	2.0600	+6.736%	32	4,800	-92.233%
2026-05-06	1.8000	2.0300	1.8000	1.9300	-3.980%	467	4,795	-91.710%
2026-05-05	1.9400	2.0400	1.8800	2.0100	+6.349%	405	4,785	-92.040%
2026-05-04	1.8100	2.0000	1.7200	1.8900	+5.000%	581	4,629	-91.534%
2026-05-01	1.9900	2.1100	1.7100	1.8000	-13.462%	1,406	3,895	-91.111%
2026-04-30	2.2800	2.4000	1.9600	2.0800	-15.789%	176	3,895	-92.308%
2026-04-29	2.0500	2.4700	2.0500	2.4700	+87.121%	748	3,786	-93.522%
2026-04-28	1.3300	1.4000	1.2900	1.3200	0.000%	76	3,734	-87.879%
2026-04-27	1.3400	1.3400	1.2300	1.3200	-4.348%	52	3,699	-87.879%
2026-04-24	1.4700	1.4900	1.3800	1.3800	-8.000%	40	3,672	-88.406%
2026-04-23	1.3100	1.6000	1.3100	1.5000	+18.110%	100	3,650	-89.333%
2026-04-22	1.2400	1.3000	1.1900	1.2700	-5.224%	128	3,656	-87.402%
2026-04-21	1.1400	1.3400	1.0400	1.3400	+24.074%	307	3,646	-88.060%
2026-04-20	1.1900	1.2500	1.0800	1.0800	-11.475%	237	3,534	-85.185%
2026-04-17	1.2000	1.2500	1.0500	1.2200	-8.955%	712	3,428	-86.885%
2026-04-16	1.3000	1.4700	1.2900	1.3400	-7.586%	440	2,939	-88.060%
2026-04-15	1.4600	1.6000	1.4000	1.4500	-13.690%	153	2,981	-88.966%
2026-04-14	1.7000	1.7500	1.6200	1.6800	-15.152%	374	2,961	-90.476%
2026-04-13	2.2100	2.2100	1.9800	1.9800	-16.807%	360	2,809	-91.919%
2026-04-10	2.3700	2.4000	2.3500	2.3800	-0.833%	27	2,838	-93.277%
2026-04-09	2.4900	2.5400	2.3500	2.4000	+1.695%	18	2,839	-93.333%
2026-04-08	1.9900	2.3700	1.9900	2.3600	-8.171%	102	2,848	-93.220%
2026-04-07	2.5100	2.6500	2.5100	2.5700	+1.984%	132	2,837	-93.774%
2026-04-06	2.5100	2.5300	2.4200	2.5200	-7.692%	85	2,788	-93.651%
2026-04-02	3.0900	3.1000	2.7300	2.7300	-3.191%	73	2,738	-94.139%
2026-04-01	2.6000	2.8400	2.6000	2.8200	+1.075%	145	2,738	-94.326%
2026-03-31	3.0600	3.0700	2.7900	2.7900	-12.813%	15	2,683	-94.265%
2026-03-30	3.1400	3.3000	3.0800	3.2000	0.000%	48	2,681	-95.000%
2026-03-27	2.8700	3.2500	2.8700	3.2000	+15.523%	388	2,670	-95.000%
2026-03-26	2.6000	2.8000	2.5800	2.7700	+12.146%	36	2,708	-94.224%
2026-03-25	2.2500	2.4700	2.1700	2.4700	+2.917%	311	2,697	-93.522%
2026-03-24	2.3100	2.5000	2.3000	2.4000	+9.091%	14	2,498	-93.333%
2026-03-23	2.3100	2.3600	2.2000	2.2000	-11.290%	54	2,500	-92.727%
2026-03-20	2.4800	2.4800	2.2800	2.4800	+5.983%	18	2,496	-93.548%
2026-03-19	2.5400	2.6200	2.3400	2.3400	+0.862%	118	2,483	-93.162%
2026-03-18	2.2500	2.3200	2.1000	2.3200	-1.277%	171	2,435	-93.103%
2026-03-17	2.1400	2.6200	1.9300	2.3500	+5.381%	117	2,415	-93.191%
2026-03-16	2.1900	2.2300	2.1300	2.2300	-4.292%	93	2,442	-92.825%
2026-03-13	2.2500	2.3300	2.1200	2.3300	+1.304%	139	2,392	-93.133%
2026-03-12	2.1600	2.3500	2.1500	2.3000	+10.048%	46	2,480	-93.043%
2026-03-11	2.0400	2.1900	2.0400	2.0900	+2.956%	140	2,439	-92.344%
2026-03-10	2.0300	2.0700	2.0300	2.0300	+0.995%	34	2,335	-92.118%
2026-03-09	2.2300	2.4000	2.0100	2.0100	-4.739%	28	2,328	-92.040%
2026-03-06	2.1100	2.1100	2.1100	2.1100	+8.205%	1	2,316	-92.417%
2026-03-05	1.8400	1.9500	1.8400	1.9500	0.000%	6	2,315	-91.795%
2026-03-04	1.8900	1.9800	1.8700	1.9500	-2.010%	55	2,310	-91.795%
2026-03-03	2.2800	2.3000	1.9900	1.9900	-10.360%	143	2,314	-91.960%
2026-03-02	2.5900	2.6000	2.1600	2.2200	-11.200%	66	2,296	-92.793%
2026-02-27	2.1700	2.5200	2.1500	2.5000	+32.275%	1,448	2,279	-93.600%
2026-02-26	1.8800	1.8900	1.7800	1.8900	+2.717%	12	1,772	-91.534%
2026-02-25	1.8500	1.9400	1.7600	1.8400	-10.244%	86	1,747	-91.304%
2026-02-24	2.2000	2.2000	2.0200	2.0500	-6.393%	114	1,747	-92.195%
2026-02-23	2.1000	2.4500	2.1000	2.1900	+12.887%	239	1,746	-92.694%
2026-02-20	2.0000	2.0100	1.9300	1.9400	+8.989%	176	1,627	-91.753%
2026-02-19	1.7600	1.8500	1.7200	1.7800	+7.229%	25	1,645	-91.011%
2026-02-18	1.7300	1.7600	1.6600	1.6600	-5.682%	15	1,641	-90.361%
2026-02-17	1.7900	1.9100	1.7600	1.7600	-2.222%	150	1,628	-90.909%
2026-02-13	1.8200	1.8500	1.7200	1.8000	-5.263%	45	1,499	-91.111%
2026-02-12	1.5800	1.9900	1.5800	1.9000	+19.497%	131	1,499	-91.579%
2026-02-11	1.5100	1.5900	1.5100	1.5900	+13.571%	20	1,525	-89.937%
2026-02-10	1.3000	1.4000	1.2300	1.4000	+3.704%	83	1,518	-88.571%
2026-02-09	1.4700	1.4700	1.3100	1.3500	-11.184%	22	1,481	-88.148%
2026-02-06	1.7300	1.7300	1.4800	1.5200	-22.051%	23	1,481	-89.474%
2026-02-05	1.8800	2.0000	1.7600	1.9500	+25.806%	125	1,474	-91.795%
2026-02-04	1.3000	1.7200	1.3000	1.5500	+19.231%	93	1,418	-89.677%
2026-02-03	1.0300	1.3500	1.0300	1.3000	+14.035%	61	1,392	-87.692%
2026-02-02	1.0700	1.1600	1.0500	1.1400	-1.724%	1,242	1,406	-85.965%
2026-01-30	0.9300	1.1800	0.9300	1.1600	0.000%	251	203	-86.207%

.dark-mode .vQ21C1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQ21C1{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P17SOFI Jul 17 2026 17.00 Put (SOFI260717P00017000)option OPRA

SOFI20260717P17
SOFI Jul 17 2026 17.00 Put (SOFI260717P00017000)
option OPRA