Dark

SOFI20260717P18
SOFI Jul 17 2026 18.00 Put (SOFI260717P00018000)
option OPRA

EOD

Jul 9, 2026

0.3800-56.322%(-0.4900)8,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7500	0.7500	0.3800	0.3800	-56.322%	8,902	13,839	0.000%
2026-07-08	1.1200	1.2500	0.8500	0.8700	0.000%	508	11,182	-56.322%
2026-07-07	0.6300	0.8900	0.4700	0.8700	+70.588%	1,316	11,187	-56.322%
2026-07-06	0.6500	0.6600	0.3800	0.5100	-30.137%	2,266	11,170	-25.490%
2026-07-02	0.5900	0.9600	0.4100	0.7300	+10.606%	2,874	11,553	-47.945%
2026-07-01	0.8000	0.8900	0.5400	0.6600	-25.843%	2,304	11,553	-42.424%
2026-06-30	0.8500	1.0400	0.7600	0.8900	+5.952%	1,716	11,044	-57.303%
2026-06-29	0.8800	1.1500	0.8000	0.8400	-16.000%	2,108	11,032	-54.762%
2026-06-26	1.3800	1.4800	0.9900	1.0000	-27.007%	3,912	10,450	-62.000%
2026-06-25	1.3800	1.7300	1.2300	1.3700	-2.837%	1,521	9,738	-72.263%
2026-06-24	1.4100	1.4800	0.8900	1.4100	+1.439%	1,754	9,941	-73.050%
2026-06-23	1.6200	1.6200	1.2100	1.3900	-9.740%	165	9,545	-72.662%
2026-06-22	1.3100	1.5500	1.0700	1.5400	+31.624%	335	9,546	-75.325%
2026-06-18	1.2700	1.5300	1.1700	1.1700	-20.408%	1,089	8,473	-67.521%
2026-06-17	1.1400	1.5000	0.8900	1.4700	+17.600%	2,415	8,473	-74.150%
2026-06-16	1.5100	1.5500	1.1300	1.2500	-18.831%	906	8,473	-69.600%
2026-06-15	1.6200	1.7000	1.4300	1.5400	-25.243%	362	7,760	-75.325%
2026-06-12	1.9900	2.2300	1.9700	2.0600	+2.488%	572	7,760	-81.553%
2026-06-11	2.4800	2.6500	2.0100	2.0100	-21.790%	106	7,760	-81.095%
2026-06-10	2.4700	2.6000	2.0700	2.5700	+20.093%	186	7,728	-85.214%
2026-06-09	2.1800	2.7000	1.8100	2.1400	-0.926%	93	7,755	-82.243%
2026-06-08	2.5100	2.5100	2.0700	2.1600	-13.944%	275	7,759	-82.407%
2026-06-05	1.9800	2.7400	1.9800	2.5100	+38.674%	189	7,604	-84.861%
2026-06-04	2.1300	2.1300	1.8000	1.8100	-12.981%	206	7,592	-79.006%
2026-06-03	1.7500	2.1700	1.7500	2.0800	+34.194%	366	7,589	-81.731%
2026-06-02	1.5000	1.6900	1.3900	1.5500	+21.094%	787	7,558	-75.484%
2026-06-01	1.3600	1.5800	1.2000	1.2800	-5.882%	1,154	7,436	-70.313%
2026-05-29	1.3700	1.6000	1.2600	1.3600	-30.612%	1,227	7,081	-72.059%
2026-05-28	2.5400	2.5400	1.9200	1.9600	-19.008%	370	6,726	-80.612%
2026-05-27	2.5700	2.5700	2.1800	2.4200	-7.634%	65	6,757	-84.298%
2026-05-26	2.2200	2.6200	2.1200	2.6200	-8.711%	114	6,742	-85.496%
2026-05-22	2.7800	3.0200	2.6700	2.8700	+1.056%	83	6,667	-86.760%
2026-05-21	3.0000	3.0500	2.7800	2.8400	-1.389%	33	6,671	-86.620%
2026-05-20	3.0300	3.2500	2.8200	2.8800	-8.571%	54	6,671	-86.806%
2026-05-19	2.9500	3.4500	2.9500	3.1500	+8.247%	120	6,678	-87.937%
2026-05-18	2.5500	2.9200	2.5200	2.9100	-0.683%	44	6,678	-86.942%
2026-05-15	2.9500	3.0700	2.8000	2.9300	+8.118%	167	6,678	-87.031%
2026-05-14	3.1300	3.2500	2.7100	2.7100	-13.141%	55	6,582	-85.978%
2026-05-13	2.9400	3.2500	2.9400	3.1200	+11.032%	213	6,563	-87.821%
2026-05-12	2.5700	2.9400	2.5500	2.8100	+11.067%	34	6,563	-86.477%
2026-05-11	2.7400	2.8400	2.5300	2.5300	-13.356%	104	6,563	-84.980%
2026-05-08	2.8200	2.9900	2.8200	2.9200	+6.182%	45	6,465	-86.986%
2026-05-07	2.4500	2.8400	2.4500	2.7500	+6.589%	76	6,465	-86.182%
2026-05-06	2.6400	2.6800	2.4500	2.5800	-3.008%	104	6,482	-85.271%
2026-05-05	2.6800	2.8500	2.6400	2.6600	+3.906%	9	6,475	-85.714%
2026-05-04	2.4700	2.6000	2.3000	2.5600	+6.224%	434	6,473	-85.156%
2026-05-01	2.5700	2.8300	2.3100	2.4100	-12.996%	411	6,555	-84.232%
2026-04-30	2.9400	3.0500	2.5700	2.7700	-12.342%	402	6,555	-86.282%
2026-04-29	2.7700	3.1600	2.5000	3.1600	+73.626%	559	6,533	-87.975%
2026-04-28	1.8300	1.8700	1.7500	1.8200	+3.409%	304	6,375	-79.121%
2026-04-27	1.6300	1.7800	1.6300	1.7600	-4.348%	207	6,505	-78.409%
2026-04-24	1.9000	1.9800	1.8400	1.8400	-4.663%	2,148	6,387	-79.348%
2026-04-23	1.8500	1.9600	1.7700	1.9300	+15.569%	262	4,324	-80.311%
2026-04-22	1.6600	1.6900	1.6400	1.6700	-7.735%	32	4,137	-77.246%
2026-04-21	1.5400	1.8100	1.4700	1.8100	+23.973%	42	4,105	-79.006%
2026-04-20	1.5300	1.6200	1.4600	1.4600	-7.595%	147	4,105	-73.973%
2026-04-17	1.5700	1.6200	1.4000	1.5800	-8.671%	235	4,114	-75.949%
2026-04-16	1.7200	1.8400	1.6600	1.7300	-6.989%	197	4,107	-78.035%
2026-04-15	1.9600	2.0500	1.8600	1.8600	-13.488%	292	4,197	-79.570%
2026-04-14	2.3000	2.3000	2.1200	2.1500	-17.308%	403	4,131	-82.326%
2026-04-13	3.0200	3.0200	2.6000	2.6000	-14.191%	445	3,923	-85.385%
2026-04-10	2.9500	3.0300	2.8900	3.0300	+1.678%	21	3,649	-87.459%
2026-04-09	2.9200	3.0700	2.9200	2.9800	0.000%	34	3,658	-87.248%
2026-04-08	2.2000	2.9800	2.2000	2.9800	-3.871%	93	3,631	-87.248%
2026-04-07	3.1700	3.1700	3.1000	3.1000	0.000%	68	3,609	-87.742%
2026-04-06	3.3000	3.3000	3.0500	3.1000	-7.186%	64	3,576	-87.742%
2026-04-02	3.8700	3.8700	3.3400	3.3400	-4.843%	59	3,596	-88.623%
2026-04-01	3.5100	3.5100	3.5000	3.5100	+3.235%	51	3,596	-89.174%
2026-03-31	3.6100	3.7000	3.3500	3.4000	-12.596%	105	3,546	-88.824%
2026-03-30	3.9500	4.0000	3.7400	3.8900	+2.368%	147	3,467	-90.231%
2026-03-27	3.6300	3.9100	3.6100	3.8000	+12.094%	268	3,476	-90.000%
2026-03-26	3.1500	3.5000	3.1500	3.3900	+11.513%	101	3,544	-88.791%
2026-03-25	2.7500	3.0500	2.6800	3.0400	+5.190%	82	3,562	-87.500%
2026-03-24	3.0200	3.0200	2.8500	2.8900	+3.957%	25	3,494	-86.851%
2026-03-23	2.8000	2.8200	2.6700	2.7800	-8.852%	241	3,484	-86.331%
2026-03-20	2.9900	3.0900	2.7700	3.0500	+5.536%	161	3,498	-87.541%
2026-03-19	3.1500	3.1500	2.8600	2.8900	+0.697%	44	3,438	-86.851%
2026-03-18	2.8200	2.8700	2.5900	2.8700	+0.350%	51	3,435	-86.760%
2026-03-17	2.5300	3.1800	2.5000	2.8600	+2.878%	889	3,409	-86.713%
2026-03-16	2.6300	2.7800	2.6300	2.7800	+1.091%	68	2,991	-86.331%
2026-03-13	2.9000	2.9000	2.6900	2.7500	-2.482%	44	2,998	-86.182%
2026-03-12	2.6100	2.8600	2.6100	2.8200	+11.024%	80	2,976	-86.525%
2026-03-11	2.5600	2.7000	2.5400	2.5400	+0.794%	54	2,922	-85.039%
2026-03-10	2.4600	2.6500	2.4600	2.5200	+2.439%	41	2,898	-84.921%
2026-03-09	2.8200	2.8800	2.4500	2.4600	-1.205%	139	2,863	-84.553%
2026-03-06	2.5700	2.6500	2.4900	2.4900	+6.867%	12	2,747	-84.739%
2026-03-05	2.2800	2.3800	2.2400	2.3300	-4.898%	34	2,742	-83.691%
2026-03-04	2.3200	2.4500	2.3100	2.4500	-3.922%	103	2,754	-84.490%
2026-03-03	2.7400	2.9500	2.4200	2.5500	-1.163%	466	2,752	-85.098%
2026-03-02	3.0000	3.0600	2.5800	2.5800	-15.410%	107	2,309	-85.271%
2026-02-27	2.6700	3.1000	2.6300	3.0500	+33.772%	162	2,270	-87.541%
2026-02-26	2.2700	2.3000	2.1700	2.2800	+4.110%	77	2,282	-83.333%
2026-02-25	2.2200	2.3600	2.1900	2.1900	-12.400%	25	2,254	-82.648%
2026-02-24	2.6900	2.6900	2.4800	2.5000	-7.749%	361	2,254	-84.800%
2026-02-23	2.4600	2.8500	2.4000	2.7100	+13.866%	165	2,205	-85.978%
2026-02-20	2.4200	2.5200	2.3300	2.3800	+3.930%	34	2,138	-84.034%
2026-02-19	2.2200	2.2900	2.2200	2.2900	+8.531%	9	2,133	-83.406%
2026-02-18	2.0200	2.1100	2.0100	2.1100	-3.211%	31	2,129	-81.991%
2026-02-17	2.2200	2.3700	2.1800	2.1800	0.000%	151	2,122	-82.569%
2026-02-13	2.2600	2.2900	2.1800	2.1800	-9.167%	51	1,989	-82.569%
2026-02-12	1.9700	2.4000	1.9700	2.4000	+22.449%	50	1,989	-84.167%
2026-02-11	2.0400	2.0400	1.9600	1.9600	+24.051%	29	1,976	-80.612%
2026-02-10	1.5800	1.6200	1.5500	1.5800	-5.952%	32	1,977	-75.949%
2026-02-09	1.8100	1.8100	1.6500	1.6800	-9.189%	36	1,979	-77.381%
2026-02-06	2.1200	2.1200	1.8100	1.8500	-17.040%	388	1,967	-79.459%
2026-02-05	1.9500	2.4900	1.9500	2.2300	+14.948%	272	1,739	-82.960%
2026-02-04	1.7000	2.1100	1.6200	1.9400	+14.793%	316	1,698	-80.412%
2026-02-03	1.4600	1.7000	1.4100	1.6900	+15.753%	60	1,672	-77.515%
2026-02-02	1.4500	1.5500	1.2600	1.4600	+2.817%	50	1,654	-73.973%
2026-01-30	1.2400	1.5000	1.2400	1.4200	+18.333%	264	1,653	-73.239%
2026-01-29	1.1200	1.2700	1.1200	1.2000	+4.348%	135	1,459	-68.333%
2026-01-28	1.0600	1.1500	1.0600	1.1500	+4.545%	213	1,405	-66.957%
2026-01-27	0.9900	1.1000	0.9900	1.1000	+13.402%	9	1,336	-65.455%
2026-01-26	0.9800	1.0200	0.9700	0.9700	-8.491%	25	1,329	-60.825%
2026-01-23	1.0100	1.0600	1.0000	1.0600	+6.000%	53	1,317	-64.151%
2026-01-22	1.0300	1.0300	1.0000	1.0000	-11.504%	131	1,320	-62.000%
2026-01-21	1.1000	1.2300	1.0800	1.1300	+3.670%	86	1,233	-66.372%
2026-01-20	1.2000	1.2000	1.0800	1.0900	+0.926%	23	1,298	-65.138%
2026-01-16	1.0700	1.0800	1.0500	1.0800	+0.935%	15	1,292	-64.815%
2026-01-15	1.0600	1.0700	1.0000	1.0700	-1.835%	36	1,292	-64.486%
2026-01-14	1.1500	1.1800	1.0900	1.0900	+7.921%	13	1,287	-65.138%
2026-01-13	0.9700	1.1000	0.9700	1.0100	-2.885%	15	1,278	-62.376%
2026-01-12	1.0400	1.1000	1.0200	1.0400	+8.333%	256	1,266	-63.462%
2026-01-09	0.9400	1.0000	0.9000	0.9600	-3.030%	228	1,119	-60.417%
2026-01-08	1.0800	1.0800	0.9600	0.9900	-7.477%	154	1,092	-61.616%
2026-01-07	1.1500	1.1600	1.0700	1.0700	-4.464%	78	1,001	-64.486%
2026-01-06	0.8500	1.2500	0.8500	1.1200	+38.272%	855	987	-66.071%
2026-01-05	0.9300	0.9300	0.8100	0.8100	-21.359%	2	236	-53.086%
2026-01-02	1.0800	1.0800	1.0100	1.0300	-9.649%	56	236	-63.107%
2025-12-31	1.1100	1.1400	1.0800	1.1400	+6.542%	130	89	-66.667%
2025-12-30	1.0300	1.0700	1.0300	1.0700	-4.464%	8	89	-64.486%
2025-12-29	1.1200	1.1200	1.1200	1.1200	+3.704%	51	81	-66.071%
2025-12-26	1.0800	1.0800	1.0800	1.0800	-2.703%	3	40	-64.815%
2025-12-24	1.0900	1.1100	1.0900	1.1100	-6.723%	2	37	-65.766%
2025-12-22	1.1900	1.1900	1.1900	1.1900	-16.783%	1	37	-68.067%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-3.378%	1	37	-73.427%
2025-12-16	1.4800	1.4800	1.4800	1.4800	+9.630%	1	36	-74.324%
2025-12-12	1.4500	1.4500	1.3400	1.3500	-4.930%	11	35	-71.852%
2025-12-11	1.4200	1.4200	1.4200	1.4200	+9.231%	1	24	-73.239%
2025-12-10	1.4900	1.4900	1.3000	1.3000	-13.333%	3	24	-70.769%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-3.226%	7	24	-74.667%
2025-12-05	1.5600	1.5600	1.5300	1.5500	+14.815%	8	17	-75.484%
2025-12-04	1.3200	1.3500	1.3200	1.3500	+2.273%	5	9	-71.852%
2025-12-03	1.3200	1.3200	1.3200	1.3200	-45.455%	3	4	-71.212%
2025-11-21	2.4200	2.4200	2.4200	2.4200	0.000%	1	1	-84.298%

.dark-mode .B2BrBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2BrBj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P18SOFI Jul 17 2026 18.00 Put (SOFI260717P00018000)option OPRA

SOFI20260717P18
SOFI Jul 17 2026 18.00 Put (SOFI260717P00018000)
option OPRA