Dark

SOFI20260717P19
SOFI Jul 17 2026 19.00 Put (SOFI260717P00019000)
option OPRA

EOD

Jul 9, 2026

0.8400-45.455%(-0.7000)611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.4900	1.4900	0.8400	0.8400	-45.455%	611	6,057	0.000%
2026-07-08	1.7500	2.0200	1.5400	1.5400	-1.282%	168	5,891	-45.455%
2026-07-07	1.0500	1.5800	1.0200	1.5600	+56.000%	203	5,954	-46.154%
2026-07-06	1.2700	1.2700	0.7600	1.0000	-21.875%	838	5,969	-16.000%
2026-07-02	0.9800	1.4800	0.8300	1.2800	+9.402%	329	5,667	-34.375%
2026-07-01	1.3900	1.4700	1.0000	1.1700	-20.408%	3,004	5,667	-28.205%
2026-06-30	1.5000	1.6200	1.3200	1.4700	+5.755%	203	5,410	-42.857%
2026-06-29	1.5000	1.6600	1.3500	1.3900	-21.469%	208	5,418	-39.568%
2026-06-26	2.2600	2.2600	1.6200	1.7700	-13.235%	80	5,405	-52.542%
2026-06-25	2.3000	2.3000	1.9800	2.0400	+1.493%	242	5,411	-58.824%
2026-06-24	1.7200	2.0100	1.4600	2.0100	-3.365%	86	5,535	-58.209%
2026-06-23	2.5100	2.5100	1.8700	2.0800	-5.455%	172	5,522	-59.615%
2026-06-22	1.8800	2.2100	1.6900	2.2000	+29.412%	57	5,636	-61.818%
2026-06-18	1.9900	2.1500	1.7000	1.7000	-20.930%	114	5,581	-50.588%
2026-06-17	1.6700	2.1700	1.4000	2.1500	+17.486%	352	5,581	-60.930%
2026-06-16	2.3600	2.3600	1.7400	1.8300	-20.087%	272	5,581	-54.098%
2026-06-15	2.1800	2.3500	2.1300	2.2900	-18.214%	48	5,591	-63.319%
2026-06-12	2.7700	2.9100	2.7700	2.8000	-3.114%	73	5,591	-70.000%
2026-06-11	3.5000	3.5000	2.8900	2.8900	-16.232%	39	5,591	-70.934%
2026-06-10	3.0900	3.4500	2.8600	3.4500	+17.747%	75	5,595	-75.652%
2026-06-09	2.5500	3.5700	2.5500	2.9300	-1.347%	31	5,594	-71.331%
2026-06-08	3.0100	3.0100	2.8200	2.9700	-13.913%	78	5,598	-71.717%
2026-06-05	2.8200	3.5800	2.7400	3.4500	+38.000%	45	5,559	-75.652%
2026-06-04	2.8500	2.8500	2.5000	2.5000	-10.714%	94	5,552	-66.400%
2026-06-03	2.5300	2.8800	2.5300	2.8000	+27.854%	120	5,538	-70.000%
2026-06-02	2.0900	2.3000	2.0200	2.1900	+21.667%	395	5,505	-61.644%
2026-06-01	1.9500	2.1200	1.7200	1.8000	-9.091%	477	5,401	-53.333%
2026-05-29	1.9700	2.2200	1.7800	1.9800	-26.394%	365	5,392	-57.576%
2026-05-28	3.4100	3.4100	2.6200	2.6900	-16.975%	21	5,364	-68.773%
2026-05-27	3.1400	3.2400	2.9000	3.2400	-6.087%	30	5,367	-74.074%
2026-05-26	3.0200	3.4500	3.0200	3.4500	-5.479%	73	5,374	-75.652%
2026-05-22	3.6000	3.7000	3.6000	3.6500	+1.671%	32	5,403	-76.986%
2026-05-21	3.7200	3.8500	3.5900	3.5900	-4.267%	18	5,392	-76.602%
2026-05-20	3.8200	3.8200	3.6700	3.7500	-7.407%	318	5,392	-77.600%
2026-05-19	3.8000	4.3500	3.8000	4.0500	+10.054%	16	5,243	-79.259%
2026-05-18	3.8800	3.9000	3.2800	3.6800	+0.546%	54	5,243	-77.174%
2026-05-15	3.9000	3.9000	3.6600	3.6600	+3.390%	60	5,243	-77.049%
2026-05-14	4.0100	4.0300	3.5400	3.5400	-10.380%	88	5,202	-76.271%
2026-05-13	4.0400	4.0400	3.9500	3.9500	+11.268%	6	5,224	-78.734%
2026-05-12	3.4700	3.7500	3.4700	3.5500	+7.251%	54	5,224	-76.338%
2026-05-11	3.4900	3.4900	3.2800	3.3100	-9.809%	10	5,224	-74.622%
2026-05-08	3.4100	3.7800	3.4100	3.6700	+4.857%	15	5,164	-77.112%
2026-05-07	3.1900	3.5200	3.1900	3.5000	+7.034%	11	5,173	-76.000%
2026-05-06	3.2900	3.4300	3.2700	3.2700	-3.824%	18	5,167	-74.312%
2026-05-05	3.4000	3.4300	3.3500	3.4000	+3.659%	19	5,156	-75.294%
2026-05-04	3.2400	3.3500	2.9500	3.2800	+5.128%	49	5,153	-74.390%
2026-05-01	3.5500	3.5500	3.1000	3.1200	-10.857%	62	5,117	-73.077%
2026-04-30	3.8400	3.8400	3.3400	3.5000	-12.500%	73	5,117	-76.000%
2026-04-29	3.5000	4.0000	3.5000	4.0000	+70.940%	353	5,087	-79.000%
2026-04-28	2.4400	2.4400	2.2300	2.3400	+5.405%	1,150	5,000	-64.103%
2026-04-27	2.2200	2.3000	2.2000	2.2200	-8.642%	172	4,057	-62.162%
2026-04-24	2.5000	2.5000	2.4200	2.4300	-3.953%	34	3,933	-65.432%
2026-04-23	2.4200	2.5300	2.2800	2.5300	+18.224%	250	3,923	-66.798%
2026-04-22	2.0700	2.1900	2.0600	2.1400	-8.155%	161	3,888	-60.748%
2026-04-21	1.9600	2.3300	1.9600	2.3300	+21.354%	121	3,721	-63.948%
2026-04-20	2.0800	2.0800	1.9200	1.9200	-6.796%	68	3,721	-56.250%
2026-04-17	1.9300	2.0600	1.8200	2.0600	-6.787%	277	3,678	-59.223%
2026-04-16	2.1100	2.4300	2.1100	2.2100	-6.356%	244	3,636	-61.991%
2026-04-15	2.4500	2.5800	2.3500	2.3600	-13.235%	174	3,683	-64.407%
2026-04-14	2.7400	2.8000	2.6800	2.7200	-16.308%	256	3,553	-69.118%
2026-04-13	3.8600	3.8600	3.2500	3.2500	-12.634%	147	3,318	-74.154%
2026-04-10	3.7400	3.8000	3.6800	3.7200	+0.541%	39	3,320	-77.419%
2026-04-09	3.6000	3.7000	3.6000	3.7000	+2.778%	6	3,311	-77.297%
2026-04-08	2.9200	3.6000	2.9200	3.6000	-7.692%	101	3,309	-76.667%
2026-04-07	3.8000	4.0000	3.8000	3.9000	+4.000%	7	3,318	-78.462%
2026-04-06	3.7400	3.8700	3.7400	3.7500	-7.178%	157	3,316	-77.600%
2026-04-02	4.6400	4.6400	4.0400	4.0400	-0.247%	21	3,177	-79.208%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-0.491%	1	3,177	-79.259%
2026-03-31	4.3900	4.3900	4.0300	4.0700	-12.848%	57	3,176	-79.361%
2026-03-30	4.5500	4.7100	4.5000	4.6700	+2.188%	172	3,154	-82.013%
2026-03-27	4.5500	4.6200	4.3600	4.5700	+12.285%	148	3,004	-81.619%
2026-03-26	3.9200	4.1500	3.8900	4.0700	+11.507%	44	3,012	-79.361%
2026-03-25	3.5000	3.6500	3.4900	3.6500	+2.241%	86	2,995	-76.986%
2026-03-24	3.6200	3.6200	3.5000	3.5700	+6.886%	66	2,952	-76.471%
2026-03-23	3.3800	3.5600	3.2700	3.3400	-10.215%	240	2,948	-74.850%
2026-03-20	3.6600	3.7200	3.6600	3.7200	+8.455%	15	3,113	-77.419%
2026-03-19	3.7300	3.7700	3.4300	3.4300	+0.882%	159	3,102	-75.510%
2026-03-18	3.2600	3.4300	3.2000	3.4000	0.000%	24	3,212	-75.294%
2026-03-17	3.1800	3.7700	3.1800	3.4000	+3.976%	55	3,207	-75.294%
2026-03-16	3.1400	3.2700	3.1400	3.2700	-3.824%	49	3,165	-74.312%
2026-03-13	3.1300	3.4000	3.1300	3.4000	+2.719%	60	3,153	-75.294%
2026-03-12	3.0600	3.3500	3.0600	3.3100	+5.751%	5	3,109	-74.622%
2026-03-11	2.9700	3.2500	2.9700	3.1300	+7.931%	14	3,108	-73.163%
2026-03-10	3.0500	3.1000	2.9000	2.9000	-1.695%	40	3,107	-71.034%
2026-03-09	3.3500	3.5000	2.9000	2.9500	-1.007%	35	3,087	-71.525%
2026-03-06	3.2800	3.2800	2.9800	2.9800	+1.706%	23	3,092	-71.812%
2026-03-05	2.8200	2.9300	2.8200	2.9300	+1.736%	6	3,094	-71.331%
2026-03-04	2.8400	2.9300	2.8400	2.8800	-0.690%	45	3,091	-70.833%
2026-03-03	3.4000	3.4000	2.9000	2.9000	-6.149%	153	3,074	-71.034%
2026-03-02	3.5800	3.5800	3.0900	3.0900	-9.118%	65	3,023	-72.816%
2026-02-27	3.2700	3.6500	3.2700	3.4000	+24.088%	147	3,014	-75.294%
2026-02-26	2.6900	2.7400	2.6300	2.7400	+1.859%	20	2,975	-69.343%
2026-02-25	2.7500	2.7700	2.6000	2.6900	-11.803%	80	2,929	-68.773%
2026-02-24	3.1500	3.1500	3.0000	3.0500	-6.154%	11	2,929	-72.459%
2026-02-23	3.1600	3.5000	3.1600	3.2500	+6.557%	209	2,927	-74.154%
2026-02-20	2.8200	3.0500	2.8200	3.0500	+7.018%	118	2,806	-72.459%
2026-02-19	2.6600	2.8500	2.6600	2.8500	+11.328%	82	2,797	-70.526%
2026-02-18	2.6800	2.6800	2.5600	2.5600	-3.759%	6	2,765	-67.188%
2026-02-17	2.7600	2.8500	2.6000	2.6600	-2.206%	142	2,760	-68.421%
2026-02-13	2.7500	2.7700	2.6300	2.7200	-8.418%	27	2,612	-69.118%
2026-02-12	2.3800	3.0000	2.3800	2.9700	+28.017%	170	2,612	-71.717%
2026-02-11	2.1900	2.4500	2.1900	2.3200	+8.920%	85	2,493	-63.793%
2026-02-10	1.9600	2.1300	1.9300	2.1300	+0.948%	37	2,467	-60.563%
2026-02-09	2.1600	2.2000	2.0600	2.1100	-7.860%	120	2,472	-60.190%
2026-02-06	2.3900	2.4100	2.2200	2.2900	-20.486%	53	2,408	-63.319%
2026-02-05	2.6500	2.9100	2.5400	2.8800	+22.553%	40	2,370	-70.833%
2026-02-04	2.2100	2.5800	2.0800	2.3500	+11.905%	1,391	2,363	-64.255%
2026-02-03	1.8000	2.1300	1.8000	2.1000	+15.385%	70	1,149	-60.000%
2026-02-02	1.8700	1.8700	1.6800	1.8200	+2.247%	47	1,111	-53.846%
2026-01-30	1.5200	1.7800	1.5200	1.7800	+27.143%	280	1,079	-52.809%
2026-01-29	1.4900	1.5200	1.4000	1.4000	-0.709%	120	844	-40.000%
2026-01-28	1.3600	1.4100	1.3600	1.4100	+17.500%	65	756	-40.426%
2026-01-27	1.2700	1.2700	1.2000	1.2000	-2.439%	3	732	-30.000%
2026-01-26	1.2300	1.2300	1.2300	1.2300	-6.818%	1	734	-31.707%
2026-01-23	1.2300	1.3200	1.2300	1.3200	+4.762%	24	733	-36.364%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-3.817%	8	713	-33.333%
2026-01-20	1.3100	1.3100	1.3100	1.3100	+0.769%	40	705	-35.878%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-1.515%	2	703	-35.385%
2026-01-14	1.3200	1.3200	1.3200	1.3200	+0.763%	25	703	-36.364%
2026-01-12	1.3400	1.3600	1.2700	1.3100	+14.912%	115	703	-35.878%
2026-01-09	1.1600	1.1800	1.1400	1.1400	-4.202%	207	590	-26.316%
2026-01-08	1.2900	1.2900	1.1900	1.1900	-14.388%	49	385	-29.412%
2026-01-07	1.3900	1.3900	1.3900	1.3900	-6.081%	1	337	-39.568%
2026-01-06	1.1000	1.5000	1.1000	1.4800	+46.535%	196	337	-43.243%
2026-01-05	1.0300	1.0600	1.0100	1.0100	-18.548%	72	83	-16.832%
2026-01-02	1.2400	1.2400	1.2400	1.2400	-6.767%	3	83	-32.258%
2025-12-31	1.3400	1.3400	1.3300	1.3300	+2.308%	69	44	-36.842%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-10.345%	21	44	-35.385%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-15.205%	1	28	-42.069%
2025-12-17	1.7100	1.7100	1.7100	1.7100	-2.286%	1	29	-50.877%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-2.235%	1	28	-52.000%
2025-12-10	1.7900	1.7900	1.7900	1.7900	-0.556%	1	27	-53.073%
2025-12-08	1.8000	1.8000	1.8000	1.8000	0.000%	1	26	-53.333%
2025-12-05	1.8200	1.8200	1.8000	1.8000	+25.874%	11	25	-53.333%
2025-12-04	1.4300	1.4300	1.4300	1.4300	-10.063%	5	14	-41.259%
2025-12-03	1.5900	1.5900	1.5900	1.5900	-42.182%	2	9	-47.170%
2025-11-21	2.7500	2.7500	2.7500	2.7500	+38.191%	5	7	-69.455%
2025-11-20	1.9900	1.9900	1.9900	1.9900	0.000%	2	0	-57.789%

.dark-mode .RlMG67{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RlMG67{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P19SOFI Jul 17 2026 19.00 Put (SOFI260717P00019000)option OPRA

SOFI20260717P19
SOFI Jul 17 2026 19.00 Put (SOFI260717P00019000)
option OPRA