Dark

SOFI20260717P21
SOFI Jul 17 2026 21.00 Put (SOFI260717P00021000)
option OPRA

EOD

Jul 9, 2026

2.49-27.826%(-0.96)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.0200	3.0200	2.4400	2.4900	-27.826%	187	1,894	0.000%
2026-07-08	3.5300	3.8000	3.4500	3.4500	+8.491%	73	1,933	-27.826%
2026-07-07	2.6300	3.1800	2.6300	3.1800	+31.405%	75	1,967	-21.698%
2026-07-06	2.6500	2.7300	2.1900	2.4200	-15.972%	90	2,012	+2.893%
2026-07-02	2.3000	3.3000	2.3000	2.8800	+8.271%	32	2,083	-13.542%
2026-07-01	2.7600	2.9800	2.4800	2.6600	-12.787%	57	2,083	-6.391%
2026-06-30	3.2500	3.2500	3.0100	3.0500	+2.349%	39	2,109	-18.361%
2026-06-29	3.0500	3.3500	2.9800	2.9800	-11.045%	13	2,145	-16.443%
2026-06-26	3.9000	3.9000	3.2500	3.3500	-12.073%	88	2,155	-25.672%
2026-06-25	3.9000	4.1000	3.6700	3.8100	+1.061%	48	2,224	-34.646%
2026-06-24	3.2300	3.7700	2.9100	3.7700	-2.078%	49	2,266	-33.952%
2026-06-23	3.9800	3.9800	3.5600	3.8500	-2.036%	46	2,298	-35.325%
2026-06-22	3.8700	3.9300	3.8400	3.9300	+5.645%	14	2,326	-36.641%
2026-06-18	3.4200	3.7200	3.4200	3.7200	-3.125%	19	2,360	-33.065%
2026-06-17	3.4000	3.8400	2.8600	3.8400	+11.628%	59	2,360	-35.156%
2026-06-16	3.7900	3.9000	3.3500	3.4400	-10.881%	64	2,360	-27.616%
2026-06-15	4.0200	4.0200	3.8200	3.8600	-17.167%	8	2,360	-35.492%
2026-06-12	4.6300	4.6700	4.5300	4.6600	-1.895%	24	2,360	-46.567%
2026-06-11	5.2200	5.2200	4.7500	4.7500	-8.829%	2	2,360	-47.579%
2026-06-10	4.8700	5.2100	4.8700	5.2100	+12.043%	97	2,358	-52.207%
2026-06-09	4.5800	5.3000	4.5000	4.6500	0.000%	117	2,453	-46.452%
2026-06-08	5.0900	5.0900	4.5800	4.6500	-12.758%	33	2,399	-46.452%
2026-06-05	5.0500	5.3300	5.0500	5.3300	+24.242%	42	2,400	-53.283%
2026-06-04	4.2700	4.3700	4.2700	4.2900	-6.536%	8	2,362	-41.958%
2026-06-03	4.2700	4.5900	4.2500	4.5900	+24.054%	14	2,366	-45.752%
2026-06-02	3.5000	3.8200	3.5000	3.7000	+19.355%	10	2,359	-32.703%
2026-06-01	3.1400	3.1400	3.1000	3.1000	-9.357%	4	2,359	-19.677%
2026-05-29	3.5700	3.7400	3.3000	3.4200	-20.465%	28	2,355	-27.193%
2026-05-28	4.7000	4.7000	4.3000	4.3000	-15.686%	76	2,349	-42.093%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-1.734%	10	2,291	-51.176%
2026-05-26	5.0000	5.2800	5.0000	5.1900	-6.318%	18	2,291	-52.023%
2026-05-22	5.5700	5.5700	5.5300	5.5400	-0.180%	12	2,285	-55.054%
2026-05-20	5.9700	5.9700	5.5000	5.5500	-8.717%	28	2,289	-55.135%
2026-05-19	5.9900	6.0800	5.9900	6.0800	+13.222%	25	2,293	-59.046%
2026-05-18	5.3500	5.3700	5.2000	5.3700	-5.124%	31	2,293	-53.631%
2026-05-15	5.6400	5.6600	5.5800	5.6600	+5.993%	12	2,293	-56.007%
2026-05-14	5.8100	5.8100	5.2000	5.3400	-6.480%	49	2,351	-53.371%
2026-05-13	5.9000	5.9000	5.7100	5.7100	+7.129%	53	2,311	-56.392%
2026-05-12	5.2600	5.4900	5.2600	5.3300	+3.696%	18	2,311	-53.283%
2026-05-11	5.2300	5.2300	5.0500	5.1400	-6.884%	19	2,311	-51.556%
2026-05-08	5.2700	5.6000	5.2700	5.5200	+4.151%	57	2,344	-54.891%
2026-05-07	4.9300	5.4000	4.9300	5.3000	+7.071%	685	2,305	-53.019%
2026-05-06	5.0200	5.1200	4.9500	4.9500	-3.320%	9	1,682	-49.697%
2026-05-05	4.9700	5.1500	4.9700	5.1200	+3.434%	9	1,681	-51.367%
2026-05-04	4.7500	5.0000	4.7500	4.9500	+2.697%	31	1,672	-49.697%
2026-05-01	5.2700	5.2700	4.8200	4.8200	-6.589%	118	1,561	-48.340%
2026-04-30	5.5900	5.5900	5.0000	5.1600	-9.155%	63	1,561	-51.744%
2026-04-29	4.9700	5.7000	4.9700	5.6800	+55.616%	210	1,574	-56.162%
2026-04-28	3.6000	3.6500	3.5500	3.6500	+3.989%	106	1,689	-31.781%
2026-04-27	3.5000	3.5100	3.5000	3.5100	-8.831%	35	1,613	-29.060%
2026-04-24	3.7700	3.8500	3.7600	3.8500	+6.944%	20	1,628	-35.325%
2026-04-23	3.8500	3.8500	3.6000	3.6000	+6.825%	5	1,635	-30.833%
2026-04-22	3.4000	3.4000	3.3700	3.3700	-5.866%	15	1,640	-26.113%
2026-04-21	3.2600	3.5800	3.2600	3.5800	+15.858%	8	1,639	-30.447%
2026-04-20	3.2300	3.2300	3.0900	3.0900	-1.592%	29	1,640	-19.417%
2026-04-17	2.8900	3.1500	2.8900	3.1400	-8.986%	30	1,651	-20.701%
2026-04-16	3.4500	3.4500	3.2800	3.4500	-4.167%	94	1,643	-27.826%
2026-04-15	3.8300	3.8300	3.6000	3.6000	-12.833%	28	1,672	-30.833%
2026-04-14	4.2000	4.2000	4.0000	4.1300	-13.235%	22	1,669	-39.709%
2026-04-13	5.4000	5.4000	4.7600	4.7600	-9.333%	45	1,661	-47.689%
2026-04-10	5.2700	5.2700	5.2500	5.2500	-0.380%	5	1,635	-52.571%
2026-04-09	5.3700	5.5300	5.1800	5.2700	+4.980%	28	1,632	-52.751%
2026-04-08	4.2600	5.0200	4.2600	5.0200	-6.691%	3	1,634	-50.398%
2026-04-07	5.4000	5.4200	5.3600	5.3800	+1.509%	9	1,631	-53.717%
2026-04-06	5.5600	5.5600	5.2700	5.3000	-8.304%	55	1,628	-53.019%
2026-04-02	6.1800	6.2000	5.6800	5.7800	-0.516%	71	1,552	-56.920%
2026-04-01	5.5000	5.8100	5.5000	5.8100	-3.167%	8	1,552	-57.143%
2026-03-31	5.8900	6.0000	5.8700	6.0000	-5.512%	18	1,544	-58.500%
2026-03-30	6.2500	6.4000	6.1500	6.3500	+2.419%	40	1,526	-60.787%
2026-03-27	5.9200	6.3200	5.9200	6.2000	+12.727%	136	1,502	-59.839%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+7.422%	2	1,476	-54.727%
2026-03-25	4.6500	5.1200	4.6500	5.1200	+1.386%	18	1,476	-51.367%
2026-03-24	5.0500	5.0500	5.0500	5.0500	+5.649%	1	1,470	-50.693%
2026-03-23	4.7000	4.8500	4.6500	4.7800	-7.184%	35	1,469	-47.908%
2026-03-20	4.9600	5.1500	4.7400	5.1500	+2.590%	21	1,434	-51.650%
2026-03-19	5.1700	5.1700	5.0000	5.0200	+5.241%	31	1,418	-50.398%
2026-03-18	4.7500	4.7700	4.4200	4.7700	-4.600%	33	1,393	-47.799%
2026-03-17	4.5100	5.0000	4.3000	5.0000	+8.932%	25	1,369	-50.200%
2026-03-16	4.4500	4.6000	4.4500	4.5900	-3.368%	45	1,367	-45.752%
2026-03-13	4.5000	4.7500	4.4600	4.7500	+0.849%	25	1,322	-47.579%
2026-03-12	4.5000	4.7100	4.5000	4.7100	+8.028%	10	1,328	-47.134%
2026-03-11	4.1700	4.5000	4.1700	4.3600	+1.869%	8	1,323	-42.890%
2026-03-10	4.3300	4.3300	4.2000	4.2800	+5.160%	17	1,318	-41.822%
2026-03-09	4.6900	4.7000	4.0700	4.0700	+0.494%	21	1,301	-38.821%
2026-03-06	4.2800	4.2800	4.0500	4.0500	-0.735%	61	1,280	-38.519%
2026-03-04	3.9800	4.0800	3.9800	4.0800	-2.857%	22	1,220	-38.971%
2026-03-03	4.5500	4.7100	4.2000	4.2000	-5.618%	33	1,202	-40.714%
2026-03-02	4.7700	4.7700	4.4400	4.4500	-9.184%	44	1,169	-44.045%
2026-02-27	4.7000	4.9500	4.7000	4.9000	+27.604%	28	1,131	-49.184%
2026-02-26	3.7500	3.8400	3.7500	3.8400	+1.053%	182	1,133	-35.156%
2026-02-25	3.9300	3.9300	3.7700	3.8000	-9.953%	35	1,114	-34.474%
2026-02-24	4.2200	4.2200	4.2200	4.2200	-8.261%	1	1,114	-40.995%
2026-02-23	4.3000	4.8200	4.3000	4.6000	+13.022%	79	1,114	-45.870%
2026-02-20	4.0300	4.1700	4.0000	4.0700	+4.897%	36	1,079	-38.821%
2026-02-19	3.8300	3.8800	3.8300	3.8800	+7.182%	4	1,075	-35.825%
2026-02-18	3.6900	3.6900	3.5500	3.6200	-2.162%	35	1,075	-31.215%
2026-02-17	3.9500	3.9500	3.7000	3.7000	-1.857%	11	1,056	-32.703%
2026-02-13	3.8500	3.9000	3.7200	3.7700	-9.157%	55	1,053	-33.952%
2026-02-12	3.2000	4.1500	3.2000	4.1500	+20.290%	42	1,053	-40.000%
2026-02-11	3.1500	3.5500	3.1500	3.4500	+13.115%	49	1,037	-27.826%
2026-02-10	3.0000	3.0500	3.0000	3.0500	+0.660%	2	1,008	-18.361%
2026-02-09	3.0000	3.1200	3.0000	3.0300	-5.313%	17	1,008	-17.822%
2026-02-06	3.3500	3.4500	3.2000	3.2000	-19.395%	84	991	-22.188%
2026-02-05	3.7100	4.2000	3.7100	3.9700	+18.155%	256	963	-37.280%
2026-02-04	2.9500	3.6300	2.9500	3.3600	+12.000%	779	924	-25.893%
2026-02-03	2.7000	3.0900	2.6900	3.0000	+14.504%	181	559	-17.000%
2026-02-02	2.6400	2.6400	2.4700	2.6200	+2.344%	26	554	-4.962%
2026-01-30	2.4900	2.6100	2.4900	2.5600	+36.170%	30	553	-2.734%
2026-01-28	1.8800	1.8800	1.8800	1.8800	+3.867%	1	553	+32.447%
2026-01-26	1.8300	1.8300	1.8100	1.8100	-5.729%	5	552	+37.569%
2026-01-23	1.8500	1.9200	1.8500	1.9200	+6.667%	4	552	+29.688%
2026-01-22	1.8300	1.8800	1.8000	1.8000	-15.888%	3	552	+38.333%
2026-01-21	2.0000	2.1400	1.9600	2.1400	+12.632%	32	552	+16.355%
2026-01-16	1.9000	1.9000	1.9000	1.9000	+6.145%	3	532	+31.053%
2026-01-15	1.7900	1.7900	1.7900	1.7900	-9.596%	1	532	+39.106%
2026-01-13	1.9800	1.9800	1.9800	1.9800	+4.211%	1	532	+25.758%
2026-01-12	1.7000	1.9000	1.7000	1.9000	+9.195%	262	531	+31.053%
2026-01-09	1.6600	1.7400	1.6300	1.7400	-6.952%	11	365	+43.103%
2026-01-08	1.8700	1.8700	1.8700	1.8700	-9.223%	4	360	+33.155%
2026-01-06	1.6200	2.1600	1.6200	2.0600	+39.189%	188	357	+20.874%
2026-01-05	1.5700	1.5700	1.4400	1.4800	-15.429%	85	177	+68.243%
2026-01-02	1.7500	1.7500	1.7500	1.7500	-16.268%	1	177	+42.286%
2025-12-30	1.8300	2.0900	1.8300	2.0900	+11.765%	24	176	+19.139%
2025-12-26	1.8700	1.8700	1.8700	1.8700	-4.592%	1	161	+33.155%
2025-12-23	2.0100	2.0400	1.9600	1.9600	-8.837%	56	160	+27.041%
2025-12-19	2.1500	2.1500	2.1500	2.1500	-14.000%	1	133	+15.814%
2025-12-17	2.3400	2.5000	2.3400	2.5000	+8.225%	7	133	-0.400%
2025-12-16	2.3300	2.3900	2.3100	2.3100	+1.762%	6	131	+7.792%
2025-12-15	2.3700	2.3700	2.1500	2.2700	-5.417%	9	125	+9.692%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-2.041%	1	116	+3.750%
2025-12-05	2.4700	2.4700	2.4500	2.4500	+13.953%	3	115	+1.633%
2025-12-03	2.1300	2.1500	2.1300	2.1500	-2.273%	6	112	+15.814%
2025-12-01	2.2000	2.2000	2.2000	2.2000	-40.541%	1	106	+13.182%
2025-11-21	3.7100	3.7100	3.7000	3.7000	0.000%	105	105	-32.703%

.dark-mode .Mtr2gP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mtr2gP{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P21SOFI Jul 17 2026 21.00 Put (SOFI260717P00021000)option OPRA

SOFI20260717P21
SOFI Jul 17 2026 21.00 Put (SOFI260717P00021000)
option OPRA