Dark

SOFI20260717P20
SOFI Jul 17 2026 20.00 Put (SOFI260717P00020000)
option OPRA

EOD

Jul 9, 2026

1.57-35.656%(-0.87)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.3600	2.3900	1.5700	1.5700	-35.656%	282	5,139	0.000%
2026-07-08	2.5900	2.9700	2.4400	2.4400	+0.826%	133	5,167	-35.656%
2026-07-07	1.7100	2.4200	1.6000	2.4200	+42.353%	154	5,222	-35.124%
2026-07-06	2.0300	2.0300	1.3700	1.7000	-19.048%	316	5,261	-7.647%
2026-07-02	1.6900	2.2400	1.4500	2.1000	+18.644%	116	5,313	-25.238%
2026-07-01	2.0300	2.2000	1.6400	1.7700	-20.628%	257	5,313	-11.299%
2026-06-30	2.5100	2.5100	2.1000	2.2300	+8.780%	86	5,364	-29.596%
2026-06-29	2.1400	2.5000	2.0300	2.0500	-13.866%	158	5,373	-23.415%
2026-06-26	3.1400	3.1400	2.3500	2.3800	-18.213%	134	5,466	-34.034%
2026-06-25	2.9200	3.2900	2.7500	2.9100	0.000%	49	5,513	-46.048%
2026-06-24	2.6200	2.9300	2.0900	2.9100	-1.020%	218	5,519	-46.048%
2026-06-23	2.8500	2.9500	2.6300	2.9400	-2.000%	93	5,535	-46.599%
2026-06-22	2.6700	3.0300	2.4700	3.0000	+20.000%	97	5,511	-47.667%
2026-06-18	2.9400	2.9400	2.5000	2.5000	-14.966%	116	5,466	-37.200%
2026-06-17	2.6900	2.9400	2.0400	2.9400	+14.844%	240	5,466	-46.599%
2026-06-16	3.0800	3.0800	2.4700	2.5600	-17.419%	99	5,466	-38.672%
2026-06-15	3.0800	3.1500	2.8700	3.1000	-17.333%	327	5,507	-49.355%
2026-06-12	3.2000	3.8100	3.2000	3.7500	+1.351%	194	5,507	-58.133%
2026-06-11	4.3100	4.3200	3.7000	3.7000	-12.941%	74	5,507	-57.568%
2026-06-10	3.8000	4.2700	3.8000	4.2500	+12.434%	78	5,485	-63.059%
2026-06-09	3.6000	4.3400	3.3000	3.7800	-0.526%	221	5,498	-58.466%
2026-06-08	4.1000	4.1900	3.7300	3.8000	-10.165%	83	5,393	-58.684%
2026-06-05	3.5000	4.4000	3.5000	4.2300	+28.571%	180	5,405	-62.884%
2026-06-04	3.5800	3.5800	3.2500	3.2900	-9.116%	138	5,315	-52.280%
2026-06-03	3.1000	3.7300	3.1000	3.6200	+23.973%	79	5,373	-56.630%
2026-06-02	2.7800	3.0500	2.7300	2.9200	+19.184%	129	5,347	-46.233%
2026-06-01	2.6500	2.9000	2.3800	2.4500	-8.582%	108	5,348	-35.918%
2026-05-29	2.6700	2.9200	2.4500	2.6800	-21.637%	527	5,324	-41.418%
2026-05-28	4.0500	4.0500	3.4000	3.4200	-16.585%	42	5,261	-54.094%
2026-05-27	4.1800	4.1800	3.9000	4.1000	-3.981%	32	5,252	-61.707%
2026-05-26	3.8200	4.2900	3.8200	4.2700	-6.154%	44	5,246	-63.232%
2026-05-22	4.6000	4.7500	4.5400	4.5500	-1.087%	86	5,238	-65.495%
2026-05-21	4.6700	4.7500	4.6000	4.6000	-0.648%	36	5,199	-65.870%
2026-05-20	5.0000	5.0000	4.5200	4.6300	-9.216%	41	5,199	-66.091%
2026-05-19	4.7500	5.1700	4.7500	5.1000	+6.918%	36	5,159	-69.216%
2026-05-18	4.3000	4.8100	4.1700	4.7700	+6.236%	45	5,159	-67.086%
2026-05-15	4.6500	4.8500	4.4900	4.4900	+2.746%	50	5,159	-65.033%
2026-05-14	4.8000	4.8200	4.3700	4.3700	-9.336%	22	5,143	-64.073%
2026-05-13	4.6900	4.9500	4.6900	4.8200	+7.111%	31	5,142	-67.427%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+5.882%	5	5,142	-65.111%
2026-05-11	4.2800	4.3300	4.2200	4.2500	-5.765%	102	5,142	-63.059%
2026-05-08	4.2600	4.6600	4.2600	4.5100	+2.500%	166	5,113	-65.188%
2026-05-07	4.0500	4.4000	4.0100	4.4000	+7.843%	66	5,055	-64.318%
2026-05-06	4.2500	4.2600	4.0000	4.0800	-1.687%	253	5,016	-61.520%
2026-05-05	4.2500	4.3500	4.1200	4.1500	+1.467%	27	4,881	-62.169%
2026-05-04	3.9200	4.2500	3.8000	4.0900	+4.872%	82	4,877	-61.614%
2026-05-01	4.2700	4.2700	3.9000	3.9000	-11.162%	11	4,869	-59.744%
2026-04-30	4.7000	4.7000	4.1500	4.3900	-8.542%	599	4,869	-64.237%
2026-04-29	4.3900	4.8000	4.2800	4.8000	+62.712%	298	4,867	-67.292%
2026-04-28	2.8200	2.9600	2.8200	2.9500	+2.431%	858	4,748	-46.780%
2026-04-27	2.8400	2.8900	2.7300	2.8800	-5.574%	115	4,827	-45.486%
2026-04-24	3.1300	3.1700	3.0000	3.0500	-2.866%	76	4,763	-48.525%
2026-04-23	2.9700	3.2500	2.9700	3.1400	+16.729%	13	4,793	-50.000%
2026-04-22	2.6300	2.7700	2.6300	2.6900	-0.738%	28	4,792	-41.636%
2026-04-21	2.5000	2.7500	2.3500	2.7100	+9.717%	29	4,786	-42.066%
2026-04-20	2.5500	2.6200	2.4500	2.4700	-3.516%	521	4,786	-36.437%
2026-04-17	2.4100	2.5700	2.2900	2.5600	-8.571%	353	4,412	-38.672%
2026-04-16	2.6500	2.9700	2.6500	2.8000	-6.355%	175	4,428	-43.929%
2026-04-15	3.0400	3.1300	2.9900	2.9900	-10.746%	162	4,451	-47.492%
2026-04-14	3.3200	3.5000	3.3200	3.3500	-14.975%	211	4,462	-53.134%
2026-04-13	4.5000	4.5000	3.9400	3.9400	-11.061%	26	4,371	-60.152%
2026-04-10	4.4400	4.4500	4.4300	4.4300	-0.449%	4	4,361	-64.560%
2026-04-09	4.5800	4.5900	4.3500	4.4500	+6.715%	20	4,361	-64.719%
2026-04-08	3.9500	4.1700	3.9500	4.1700	-7.743%	3	4,359	-62.350%
2026-04-07	4.6000	4.6200	4.5200	4.5200	+0.444%	14	4,359	-65.265%
2026-04-06	4.7500	4.7500	4.5000	4.5000	-10.000%	43	4,359	-65.111%
2026-04-02	5.3300	5.4200	4.9000	5.0000	0.000%	16	4,333	-68.600%
2026-04-01	5.0200	5.0300	4.7500	5.0000	+3.734%	14	4,333	-68.600%
2026-03-31	5.1200	5.2000	4.8100	4.8200	-11.883%	44	4,338	-67.427%
2026-03-30	5.2800	5.5100	5.2500	5.4700	+1.484%	190	4,343	-71.298%
2026-03-27	5.2500	5.4400	5.1900	5.3900	+10.905%	189	4,218	-70.872%
2026-03-26	4.7000	4.8900	4.5100	4.8600	+10.455%	50	4,245	-67.695%
2026-03-25	3.9900	4.4000	3.9500	4.4000	+3.044%	97	4,258	-64.318%
2026-03-24	4.2900	4.4000	4.1000	4.2700	+5.955%	21	4,260	-63.232%
2026-03-23	4.0900	4.1500	3.9000	4.0300	-7.569%	47	4,260	-61.042%
2026-03-20	4.3100	4.3600	4.0000	4.3600	+6.863%	125	4,249	-63.991%
2026-03-19	4.4000	4.5000	4.0800	4.0800	+0.741%	42	4,312	-61.520%
2026-03-18	4.0700	4.0700	3.8300	4.0500	-4.481%	6	4,307	-61.235%
2026-03-17	3.8900	4.5300	3.8100	4.2400	+7.888%	98	4,309	-62.972%
2026-03-16	3.8100	3.9500	3.8100	3.9300	-1.750%	20	4,271	-60.051%
2026-03-13	4.0000	4.0000	3.8000	4.0000	-0.498%	42	4,274	-60.750%
2026-03-12	3.6300	4.0500	3.6300	4.0200	+9.239%	629	4,257	-60.945%
2026-03-11	3.7200	3.7200	3.6800	3.6800	+2.222%	67	3,933	-57.337%
2026-03-10	3.6000	3.8000	3.6000	3.6000	+1.983%	67	3,967	-56.389%
2026-03-09	3.8300	4.0200	3.5300	3.5300	-1.120%	29	3,969	-55.524%
2026-03-06	3.6500	3.6500	3.5000	3.5700	+5.310%	61	3,957	-56.022%
2026-03-05	3.3200	3.5000	3.3200	3.3900	-3.143%	20	3,933	-53.687%
2026-03-04	3.3000	3.5000	3.3000	3.5000	+0.575%	16	3,921	-55.143%
2026-03-03	3.8000	4.0800	3.4800	3.4800	-7.937%	13	3,906	-54.885%
2026-03-02	4.4500	4.4500	3.7800	3.7800	-11.059%	118	3,906	-58.466%
2026-02-27	3.9400	4.3000	3.9400	4.2500	+30.769%	664	3,889	-63.059%
2026-02-26	3.2700	3.3400	3.2500	3.2500	-0.612%	5	3,538	-51.692%
2026-02-25	3.2600	3.3500	3.1100	3.2700	-9.669%	25	3,538	-51.988%
2026-02-24	3.9500	4.1500	3.6200	3.6200	-5.974%	90	3,538	-56.630%
2026-02-23	3.5700	4.1200	3.5700	3.8500	+13.235%	206	3,522	-59.221%
2026-02-20	3.2900	3.5600	3.2900	3.4000	+4.294%	17	3,437	-53.824%
2026-02-19	3.2000	3.4500	3.1400	3.2600	+4.487%	55	3,442	-51.840%
2026-02-18	3.1000	3.1200	3.1000	3.1200	-4.000%	6	3,401	-49.679%
2026-02-17	3.2500	3.3500	3.1000	3.2500	+2.201%	36	3,395	-51.692%
2026-02-13	3.4500	3.4500	3.1100	3.1800	-9.143%	89	3,370	-50.629%
2026-02-12	3.0000	3.5000	3.0000	3.5000	+20.690%	95	3,370	-55.143%
2026-02-11	2.7600	2.9200	2.7600	2.9000	+12.840%	48	3,363	-45.862%
2026-02-10	2.3900	2.6000	2.3400	2.5700	+1.581%	26	3,384	-38.911%
2026-02-09	2.7500	2.7500	2.5000	2.5300	-9.319%	46	3,363	-37.945%
2026-02-06	2.9800	2.9800	2.6700	2.7900	-16.716%	173	3,333	-43.728%
2026-02-05	3.1600	3.5500	3.0900	3.3500	+18.794%	299	3,270	-53.134%
2026-02-04	2.7000	3.0700	2.6000	2.8200	+12.351%	200	3,204	-44.326%
2026-02-03	2.0000	2.6100	2.0000	2.5100	+14.091%	160	3,147	-37.450%
2026-02-02	2.1800	2.3100	2.0200	2.2000	+3.286%	254	3,091	-28.636%
2026-01-30	1.7700	2.2000	1.7700	2.1300	+13.904%	117	3,053	-26.291%
2026-01-29	1.6400	1.9100	1.6000	1.8700	+7.471%	88	3,027	-16.043%
2026-01-28	1.6600	1.7800	1.4800	1.7400	+7.407%	446	3,018	-9.770%
2026-01-27	1.5900	1.6300	1.5500	1.6200	+8.000%	38	2,646	-3.086%
2026-01-26	1.5500	1.5500	1.4800	1.5000	-6.250%	31	2,624	+4.667%
2026-01-23	1.5400	1.6100	1.5000	1.6000	+4.575%	39	2,599	-1.875%
2026-01-22	1.5300	1.5300	1.5300	1.5300	-14.525%	1	2,563	+2.614%
2026-01-21	1.6500	1.7900	1.5900	1.7900	+6.548%	50	2,562	-12.291%
2026-01-20	1.7600	1.7600	1.6000	1.6800	+6.329%	17	2,530	-6.548%
2026-01-16	1.5800	1.5800	1.5500	1.5800	+8.966%	7	2,512	-0.633%
2026-01-15	1.4800	1.5500	1.4500	1.4500	-11.043%	33	2,512	+8.276%
2026-01-14	1.6400	1.6400	1.6300	1.6300	+3.822%	11	2,507	-3.681%
2026-01-12	1.5600	1.5900	1.5200	1.5700	+10.563%	133	2,507	0.000%
2026-01-09	1.4200	1.4200	1.4200	1.4200	-4.698%	1	2,395	+10.563%
2026-01-08	1.6100	1.6100	1.4500	1.4900	-9.697%	88	2,396	+5.369%
2026-01-07	1.6800	1.6800	1.6500	1.6500	+3.125%	23	2,326	-4.848%
2026-01-06	1.3000	1.8100	1.3000	1.6000	+31.148%	354	2,303	-1.875%
2026-01-05	1.3300	1.3300	1.2000	1.2200	-18.121%	71	1,927	+28.689%
2026-01-02	1.4900	1.6600	1.4900	1.4900	-10.778%	128	1,927	+5.369%
2025-12-31	1.6100	1.6700	1.6100	1.6700	+5.696%	65	1,840	-5.988%
2025-12-30	1.5000	1.5800	1.5000	1.5800	+1.282%	204	1,840	-0.633%
2025-12-26	1.5600	1.5600	1.5600	1.5600	-3.106%	55	1,663	+0.641%
2025-12-24	1.7000	1.7000	1.6100	1.6100	+6.623%	2	1,608	-2.484%
2025-12-23	1.6900	1.6900	1.5100	1.5100	-10.651%	3	1,608	+3.974%
2025-12-22	1.6000	1.6900	1.6000	1.6900	-8.152%	12	1,608	-7.101%
2025-12-19	1.8400	1.8400	1.8400	1.8400	-5.641%	1	1,597	-14.674%
2025-12-18	1.9500	1.9500	1.9500	1.9500	-5.340%	1	1,597	-19.487%
2025-12-17	2.0600	2.0600	2.0600	2.0600	+11.957%	1	1,596	-23.786%
2025-12-16	2.0400	2.1300	1.8400	1.8400	-10.244%	58	1,595	-14.674%
2025-12-15	2.0500	2.0500	1.8800	2.0500	-1.914%	1,406	1,545	-23.415%
2025-12-12	2.0900	2.0900	2.0900	2.0900	+0.966%	50	142	-24.880%
2025-12-11	2.0700	2.0700	2.0400	2.0700	+6.154%	3	127	-24.155%
2025-12-10	2.1200	2.1200	1.9100	1.9500	-5.797%	10	124	-19.487%
2025-12-09	2.0600	2.0800	2.0600	2.0700	+1.970%	58	121	-24.155%
2025-12-08	2.1000	2.1500	2.0100	2.0300	-5.581%	54	111	-22.660%
2025-12-05	2.1700	2.2800	2.1000	2.1500	+4.369%	22	57	-26.977%
2025-12-04	2.0600	2.0600	2.0600	2.0600	+11.351%	1	37	-23.786%
2025-12-03	1.8500	1.8500	1.8500	1.8500	-24.490%	2	37	-15.135%
2025-11-25	2.4500	2.4500	2.4500	2.4500	-2.000%	1	35	-35.918%
2025-11-24	2.7800	2.7800	2.5000	2.5000	-18.033%	31	34	-37.200%
2025-11-21	3.1000	3.2300	3.0500	3.0500	0.000%	3	3	-48.525%

.dark-mode .PK8nWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PK8nWc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P20SOFI Jul 17 2026 20.00 Put (SOFI260717P00020000)option OPRA

SOFI20260717P20
SOFI Jul 17 2026 20.00 Put (SOFI260717P00020000)
option OPRA