Dark

SOFI20260717P22
SOFI Jul 17 2026 22.00 Put (SOFI260717P00022000)
option OPRA

EOD

Jul 9, 2026

3.51-21.300%(-0.95)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.8000	4.0100	3.5100	3.5100	-21.300%	35	3,069	0.000%
2026-07-08	4.5700	4.8700	4.4600	4.4600	+4.206%	141	3,099	-21.300%
2026-07-07	3.5500	4.2800	3.5500	4.2800	+30.488%	36	3,216	-17.991%
2026-07-06	3.2100	3.3700	3.0500	3.2800	-15.897%	56	3,240	+7.012%
2026-07-02	3.6000	4.1800	3.6000	3.9000	+13.043%	137	3,340	-10.000%
2026-07-01	3.8500	3.8500	3.4500	3.4500	-14.815%	62	3,340	+1.739%
2026-06-30	4.0000	4.2700	3.8800	4.0500	+4.381%	342	3,392	-13.333%
2026-06-29	4.0000	4.4000	3.7500	3.8800	-10.185%	254	3,731	-9.536%
2026-06-26	4.8500	4.8500	4.2500	4.3200	-8.668%	10	3,731	-18.750%
2026-06-25	4.7800	5.0800	4.5800	4.7300	+2.381%	23	3,744	-25.793%
2026-06-24	4.8500	4.8500	3.8200	4.6200	-1.702%	16	3,762	-24.026%
2026-06-23	4.5000	4.8100	4.5000	4.7000	-5.051%	53	3,778	-25.319%
2026-06-22	4.5000	4.9500	4.2500	4.9500	+10.491%	65	3,822	-29.091%
2026-06-18	4.6200	4.6200	4.3000	4.4800	+15.464%	40	3,872	-21.652%
2026-06-17	4.3000	4.3000	3.6500	3.8800	-7.838%	163	3,872	-9.536%
2026-06-16	4.4500	4.7800	4.2100	4.2100	-13.017%	102	3,872	-16.627%
2026-06-15	4.9500	4.9500	4.7500	4.8400	-12.319%	17	3,900	-27.479%
2026-06-12	5.7000	5.7000	5.5200	5.5200	-5.155%	37	3,900	-36.413%
2026-06-11	6.3000	6.3000	5.8200	5.8200	-3.161%	19	3,900	-39.691%
2026-06-10	5.8800	6.0100	5.4500	6.0100	+4.522%	26	3,903	-41.597%
2026-06-09	5.3300	6.2200	5.3300	5.7500	-2.542%	17	3,910	-38.957%
2026-06-08	6.0000	6.1200	5.9000	5.9000	-6.349%	11	3,903	-40.508%
2026-06-05	5.7400	6.3000	5.7400	6.3000	+24.506%	30	3,896	-44.286%
2026-06-04	5.4800	5.4800	5.0600	5.0600	-7.156%	10	3,891	-30.632%
2026-06-03	5.2300	5.5400	5.0400	5.4500	+14.737%	48	3,895	-35.596%
2026-06-02	4.1000	4.7500	4.1000	4.7500	+21.795%	311	3,863	-26.105%
2026-06-01	4.2700	4.3900	3.8100	3.9000	-2.743%	139	3,622	-10.000%
2026-05-29	4.0800	4.5200	4.0000	4.0100	-23.619%	157	3,632	-12.469%
2026-05-28	6.0700	6.0700	5.1500	5.2500	-8.696%	59	3,648	-33.143%
2026-05-27	5.5600	5.9000	5.5500	5.7500	-2.377%	13	3,643	-38.957%
2026-05-26	5.3000	5.8900	5.3000	5.8900	-8.255%	8	3,638	-40.407%
2026-05-22	6.6200	6.6200	6.4200	6.4200	-2.727%	10	3,631	-45.327%
2026-05-21	6.6000	6.6000	6.6000	6.6000	-1.049%	1	3,633	-46.818%
2026-05-20	6.5700	6.6700	6.5700	6.6700	-1.477%	13	3,633	-47.376%
2026-05-19	6.9000	7.0600	6.7700	6.7700	+2.731%	30	3,643	-48.154%
2026-05-18	6.4800	6.5900	5.9500	6.5900	+1.229%	44	3,643	-46.737%
2026-05-15	6.6200	6.6200	6.5100	6.5100	+4.327%	39	3,643	-46.083%
2026-05-14	6.7000	6.7000	6.2400	6.2400	-6.866%	22	3,671	-43.750%
2026-05-13	6.6800	6.7100	6.6800	6.7000	+6.688%	34	3,661	-47.612%
2026-05-12	5.9800	6.4400	5.9800	6.2800	+5.017%	107	3,661	-44.108%
2026-05-11	6.2600	6.2600	5.9800	5.9800	-8.563%	31	3,661	-41.304%
2026-05-08	6.1800	6.5400	6.1800	6.5400	+5.484%	11	3,726	-46.330%
2026-05-07	6.1600	6.2000	6.1600	6.2000	+3.333%	5	3,722	-43.387%
2026-05-06	5.9800	6.0700	5.9300	6.0000	-0.826%	33	3,719	-41.500%
2026-05-05	6.0300	6.1000	5.8800	6.0500	+3.066%	11	3,700	-41.983%
2026-05-04	5.6000	5.8700	5.6000	5.8700	+5.766%	11	3,703	-40.204%
2026-05-01	6.0200	6.0700	5.5500	5.5500	-8.113%	28	3,677	-36.757%
2026-04-30	6.4100	6.4500	6.0000	6.0400	-8.623%	62	3,677	-41.887%
2026-04-29	5.2900	6.6300	5.2900	6.6100	+57.381%	175	3,636	-46.899%
2026-04-28	4.4500	4.4500	4.2000	4.2000	+0.239%	22	3,618	-16.429%
2026-04-27	4.1200	4.2100	4.0800	4.1900	-2.558%	31	3,623	-16.229%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+9.415%	1	3,608	-18.372%
2026-04-22	3.9300	3.9300	3.9300	3.9300	-6.872%	1	3,607	-10.687%
2026-04-21	3.7400	4.2200	3.6500	4.2200	+12.533%	17	3,608	-16.825%
2026-04-20	3.8100	3.8800	3.7500	3.7500	-2.089%	29	3,608	-6.400%
2026-04-17	3.7200	3.8300	3.5500	3.8300	-6.585%	109	3,609	-8.355%
2026-04-16	3.8500	4.3000	3.8000	4.1000	-6.818%	28	3,658	-14.390%
2026-04-15	4.3600	4.5000	4.3600	4.4000	-11.290%	55	3,659	-20.227%
2026-04-14	4.9900	4.9900	4.7500	4.9600	-9.489%	31	3,655	-29.234%
2026-04-13	5.7800	5.7800	5.4800	5.4800	-10.894%	10	3,658	-35.949%
2026-04-10	6.0800	6.1500	6.0000	6.1500	+0.490%	16	3,654	-42.927%
2026-04-09	5.9500	6.1200	5.9500	6.1200	+2.000%	4	3,651	-42.647%
2026-04-08	4.9300	6.0000	4.9300	6.0000	-3.226%	14	3,652	-41.500%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+0.977%	6	3,656	-43.387%
2026-04-06	6.3000	6.3000	6.1400	6.1400	-5.393%	22	3,650	-42.834%
2026-04-02	6.9300	6.9300	6.4900	6.4900	-3.994%	25	3,642	-45.917%
2026-04-01	6.8000	6.8000	6.4400	6.7600	+4.000%	12	3,642	-48.077%
2026-03-31	7.0700	7.0700	6.4000	6.5000	-9.972%	78	3,640	-46.000%
2026-03-30	6.9700	7.2200	6.9700	7.2200	+2.411%	23	3,617	-51.385%
2026-03-27	6.8700	7.0700	6.8700	7.0500	+8.462%	69	3,612	-50.213%
2026-03-26	6.2800	6.5400	6.2800	6.5000	+9.244%	28	3,615	-46.000%
2026-03-25	5.5200	5.9500	5.5200	5.9500	+1.709%	18	3,596	-41.008%
2026-03-24	5.8500	5.9500	5.8000	5.8500	+5.405%	27	3,600	-40.000%
2026-03-23	5.7800	5.7800	5.5000	5.5500	-4.310%	27	3,597	-36.757%
2026-03-20	5.7200	5.8400	5.5500	5.8000	+3.757%	14	3,591	-39.483%
2026-03-19	5.9200	6.0000	5.5900	5.5900	+1.085%	60	3,587	-37.209%
2026-03-18	5.5300	5.5300	5.1400	5.5300	+3.364%	36	3,577	-36.528%
2026-03-17	5.0500	5.3500	5.0500	5.3500	-0.372%	53	3,560	-34.393%
2026-03-16	5.1300	5.3700	5.1300	5.3700	+1.130%	38	3,593	-34.637%
2026-03-13	5.1600	5.4000	5.1600	5.3100	-2.030%	101	3,585	-33.898%
2026-03-12	5.4000	5.4200	5.3700	5.4200	+7.115%	9	3,491	-35.240%
2026-03-11	4.8500	5.0700	4.8500	5.0600	+1.811%	6	3,484	-30.632%
2026-03-10	4.8500	5.1800	4.8500	4.9700	-3.495%	12	3,479	-29.376%
2026-03-09	5.3800	5.4500	5.1500	5.1500	+4.675%	79	3,471	-31.845%
2026-03-06	4.9000	4.9200	4.9000	4.9200	+3.579%	109	3,546	-28.659%
2026-03-05	4.6500	4.7500	4.5500	4.7500	+1.064%	9	3,443	-26.105%
2026-03-04	4.6000	4.8000	4.6000	4.7000	-5.051%	15	3,438	-25.319%
2026-03-03	5.2000	5.2500	4.9500	4.9500	-4.624%	23	3,437	-29.091%
2026-03-02	6.0500	6.0500	5.1000	5.1900	-7.321%	64	3,445	-32.370%
2026-02-27	5.4900	5.7000	5.4300	5.6000	+22.271%	116	3,401	-37.321%
2026-02-26	4.5800	4.5800	4.5800	4.5800	+6.512%	100	3,318	-23.362%
2026-02-25	4.4500	4.4500	4.2900	4.3000	-14.000%	157	3,194	-18.372%
2026-02-24	5.1500	5.1500	5.0000	5.0000	-3.846%	117	3,194	-29.800%
2026-02-23	5.0000	5.5000	5.0000	5.2000	+12.798%	163	3,194	-32.500%
2026-02-20	4.7800	4.9500	4.6100	4.6100	+0.436%	155	3,177	-23.861%
2026-02-19	4.5900	4.5900	4.5900	4.5900	+6.744%	3	3,062	-23.529%
2026-02-18	4.4900	4.4900	4.1800	4.3000	-0.693%	48	3,059	-18.372%
2026-02-17	4.5700	4.5700	4.2900	4.3300	-0.915%	29	3,018	-18.938%
2026-02-13	4.6000	4.6000	4.3500	4.3700	-6.022%	25	2,995	-19.680%
2026-02-12	4.1000	4.7200	4.1000	4.6500	+13.415%	38	2,995	-24.516%
2026-02-11	3.8300	4.1000	3.8300	4.1000	+13.889%	11	3,006	-14.390%
2026-02-10	3.4100	3.6000	3.4100	3.6000	+2.857%	42	3,003	-2.500%
2026-02-09	3.8000	3.8000	3.5000	3.5000	-9.794%	1,009	2,969	+0.286%
2026-02-06	4.1700	4.1700	3.8000	3.8800	-13.393%	62	3,294	-9.536%
2026-02-05	4.2700	4.8500	4.2000	4.4800	+12.281%	88	3,271	-21.652%
2026-02-04	3.9000	4.2600	3.9000	3.9900	+15.318%	238	3,216	-12.030%
2026-02-03	2.8100	3.6500	2.8100	3.4600	+8.125%	82	3,414	+1.445%
2026-02-02	3.1000	3.3000	2.9500	3.2000	+4.235%	1,305	3,364	+9.687%
2026-01-30	2.4800	3.1000	2.4800	3.0700	+16.730%	1,104	2,156	+14.332%
2026-01-29	2.5100	2.6300	2.4000	2.6300	+6.478%	263	1,455	+33.460%
2026-01-28	2.2700	2.5000	2.2700	2.4700	+8.811%	28	1,216	+42.105%
2026-01-27	2.3000	2.3600	2.2700	2.2700	+3.182%	6	1,197	+54.626%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,194	+59.545%
2026-01-23	2.2600	2.2600	2.2100	2.2500	+4.651%	26	1,194	+56.000%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-12.245%	1	1,186	+63.256%
2026-01-21	2.3700	2.4500	2.3700	2.4500	0.000%	14	1,185	+43.265%
2026-01-20	2.5000	2.5000	2.4500	2.4500	+12.385%	7	1,172	+43.265%
2026-01-15	2.1100	2.1900	2.1100	2.1800	-5.628%	6	1,166	+61.009%
2026-01-14	2.3600	2.3600	2.3100	2.3100	+1.762%	13	1,161	+51.948%
2026-01-13	2.2200	2.2700	2.2200	2.2700	+0.889%	3	1,148	+54.626%
2026-01-12	2.1900	2.3500	2.1700	2.2500	+9.756%	13	1,147	+56.000%
2026-01-09	2.0000	2.0600	2.0000	2.0500	0.000%	3	1,141	+71.220%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-12.017%	13	1,139	+71.220%
2026-01-07	2.3400	2.3700	2.3300	2.3300	+1.304%	4	1,127	+50.644%
2026-01-06	2.0000	2.4800	2.0000	2.3000	+29.213%	21	1,124	+52.609%
2026-01-05	1.9500	1.9500	1.7200	1.7800	-16.822%	330	856	+97.191%
2026-01-02	2.4300	2.4300	2.1400	2.1400	-11.934%	18	856	+64.019%
2025-12-30	2.1700	2.4300	2.1700	2.4300	+9.955%	12	842	+44.444%
2025-12-29	2.2900	2.2900	2.2000	2.2100	-1.778%	3	833	+58.824%
2025-12-24	2.1700	2.2500	2.1700	2.2500	-10.714%	6	825	+56.000%
2025-12-19	2.5500	2.5500	2.5200	2.5200	-4.906%	13	825	+39.286%
2025-12-18	2.6500	2.6500	2.6500	2.6500	-4.676%	2	829	+32.453%
2025-12-17	2.7800	2.7800	2.7800	2.7800	-3.806%	2	827	+26.259%
2025-12-16	2.8900	2.8900	2.8900	2.8900	+3.214%	1	825	+21.453%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+6.061%	3	824	+25.357%
2025-12-12	2.7400	2.8000	2.6400	2.6400	-7.692%	33	821	+32.955%
2025-12-10	2.8600	2.8600	2.8600	2.8600	+7.925%	3	850	+22.727%
2025-12-09	2.7600	2.7600	2.6500	2.6500	-7.986%	802	850	+32.453%
2025-12-08	2.8800	2.8800	2.8800	2.8800	+3.597%	1	49	+21.875%
2025-12-05	2.9000	2.9000	2.7800	2.7800	+6.107%	44	50	+26.259%
2025-12-04	2.6200	2.6200	2.6200	2.6200	+8.714%	8	13	+33.969%
2025-12-03	2.5300	2.5300	2.4100	2.4100	-44.084%	2	6	+45.643%
2025-11-21	4.1200	4.3100	4.1200	4.3100	0.000%	4	4	-18.561%

.dark-mode .Dbc8b4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dbc8b4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P22SOFI Jul 17 2026 22.00 Put (SOFI260717P00022000)option OPRA

SOFI20260717P22
SOFI Jul 17 2026 22.00 Put (SOFI260717P00022000)
option OPRA