Dark

SOFI20260717P23
SOFI Jul 17 2026 23.00 Put (SOFI260717P00023000)
option OPRA

EOD

Jul 9, 2026

4.54-17.455%(-0.96)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.3400	5.3400	4.5400	4.5400	-17.455%	16	639	0.000%
2026-07-08	5.5300	5.8000	5.5000	5.5000	+10.000%	20	795	-17.455%
2026-07-07	4.4000	5.0700	4.4000	5.0000	+13.636%	306	809	-9.200%
2026-07-06	4.5700	4.5700	4.0000	4.4000	-11.111%	47	862	+3.182%
2026-07-02	4.9200	5.0500	4.9200	4.9500	+11.486%	6	879	-8.283%
2026-07-01	4.7700	4.8500	4.3000	4.4400	-11.730%	35	879	+2.252%
2026-06-30	5.1700	5.3000	4.8200	5.0300	+8.172%	17	895	-9.742%
2026-06-29	4.9200	5.2000	4.6500	4.6500	-12.429%	112	902	-2.366%
2026-06-26	5.6600	5.6600	5.1500	5.3100	-7.330%	142	993	-14.501%
2026-06-25	5.8900	5.9000	5.6700	5.7300	+2.688%	16	1,139	-20.768%
2026-06-24	5.7500	5.7500	4.7900	5.5800	-2.105%	64	1,148	-18.638%
2026-06-23	6.0700	6.0700	5.5500	5.7000	-1.384%	22	1,202	-20.351%
2026-06-22	5.5500	5.8500	5.5500	5.7800	+8.647%	27	1,221	-21.453%
2026-06-18	5.1000	5.4500	5.1000	5.3200	+12.000%	4	1,240	-14.662%
2026-06-17	4.6800	4.7700	4.5400	4.7500	-9.004%	28	1,240	-4.421%
2026-06-16	5.8800	5.8800	5.2000	5.2200	-10.000%	47	1,240	-13.027%
2026-06-15	5.8200	5.9000	5.7100	5.8000	-12.782%	43	1,321	-21.724%
2026-06-12	6.5500	6.7400	6.3800	6.6500	-1.042%	29	1,321	-31.729%
2026-06-11	6.9000	7.2800	6.7200	6.7200	-2.183%	30	1,321	-32.440%
2026-06-10	6.6000	6.8700	6.6000	6.8700	-6.276%	2	1,301	-33.916%
2026-06-09	6.3800	7.3300	6.2700	7.3300	+11.061%	8	1,301	-38.063%
2026-06-08	6.9500	6.9500	6.6000	6.6000	-7.692%	78	1,309	-31.212%
2026-06-05	6.2100	7.1500	6.2100	7.1500	+19.366%	21	1,231	-36.503%
2026-06-04	6.3500	6.3500	5.9600	5.9900	-6.406%	25	1,237	-24.207%
2026-06-03	6.1200	6.5000	6.1200	6.4000	+15.108%	36	1,256	-29.063%
2026-06-02	5.2300	5.5600	5.2300	5.5600	+14.168%	20	1,257	-18.345%
2026-06-01	5.2000	5.2300	4.7500	4.8700	-4.697%	50	1,262	-6.776%
2026-05-29	5.2400	5.3200	4.8300	5.1100	-16.911%	61	1,281	-11.155%
2026-05-28	7.1700	7.1700	6.1200	6.1500	-9.559%	97	1,283	-26.179%
2026-05-27	7.0200	7.0200	6.6500	6.8000	-3.546%	107	1,230	-33.235%
2026-05-26	6.9000	7.1200	6.8500	7.0500	-6.000%	153	1,199	-35.603%
2026-05-22	7.3900	7.5000	7.3900	7.5000	+2.180%	6	1,070	-39.467%
2026-05-21	7.4300	7.4300	7.3400	7.3400	-3.038%	6	1,076	-38.147%
2026-05-20	7.6900	7.6900	7.4000	7.5700	-1.816%	48	1,076	-40.026%
2026-05-19	7.7000	7.7100	7.7000	7.7100	+2.390%	6	1,041	-41.115%
2026-05-18	7.3000	7.6600	7.2500	7.5300	+0.400%	46	1,041	-39.708%
2026-05-15	7.4700	7.5000	7.4700	7.5000	+2.459%	7	1,041	-39.467%
2026-05-14	7.8500	7.8500	7.3200	7.3200	-5.304%	184	1,030	-37.978%
2026-05-13	7.4000	7.8000	7.4000	7.7300	+5.457%	69	1,180	-41.268%
2026-05-12	6.9000	7.4000	6.9000	7.3300	+5.468%	58	1,180	-38.063%
2026-05-11	7.0700	7.0700	6.8500	6.9500	-4.795%	97	1,180	-34.676%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+2.384%	1	1,127	-37.808%
2026-05-07	6.6900	7.1300	6.6900	7.1300	+0.992%	8	1,128	-36.325%
2026-05-06	7.0600	7.0600	7.0600	7.0600	+0.857%	1	1,122	-35.694%
2026-05-05	7.0000	7.0000	7.0000	7.0000	+3.245%	1	1,121	-35.143%
2026-05-04	6.6500	6.7900	6.4900	6.7800	+5.938%	113	1,122	-33.038%
2026-05-01	7.0200	7.0600	6.4000	6.4000	-8.832%	44	1,021	-29.063%
2026-04-30	7.1500	7.1500	6.8500	7.0200	-6.525%	12	1,021	-35.328%
2026-04-29	6.7700	7.5100	6.7700	7.5100	+50.200%	50	1,016	-39.547%
2026-04-28	5.0500	5.2000	5.0000	5.0000	+0.604%	129	991	-9.200%
2026-04-27	4.9000	5.0500	4.9000	4.9700	-5.871%	18	943	-8.652%
2026-04-24	5.2800	5.2800	5.2800	5.2800	-1.308%	2	950	-14.015%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+11.458%	15	948	-15.140%
2026-04-22	4.6000	4.8200	4.6000	4.8000	-4.000%	32	948	-5.417%
2026-04-21	4.4500	5.0000	4.4300	5.0000	+12.360%	33	931	-9.200%
2026-04-20	4.6700	4.6700	4.4500	4.4500	-2.198%	4	931	+2.022%
2026-04-17	4.4200	4.5500	4.2000	4.5500	-5.208%	101	927	-0.220%
2026-04-16	5.0300	5.0300	4.7000	4.8000	-9.091%	50	918	-5.417%
2026-04-15	5.2800	5.2800	5.2800	5.2800	-8.174%	4	923	-14.015%
2026-04-14	5.6500	5.7900	5.6400	5.7500	-9.875%	29	919	-21.043%
2026-04-13	6.7700	6.7700	6.3800	6.3800	-9.375%	111	934	-28.840%
2026-04-10	6.9200	7.0400	6.9200	7.0400	+0.285%	12	918	-35.511%
2026-04-09	6.9600	7.0200	6.9600	7.0200	+4.776%	5	919	-35.328%
2026-04-08	5.7500	6.7000	5.7500	6.7000	-6.944%	16	918	-32.239%
2026-04-07	7.1000	7.2800	7.0300	7.2000	+2.857%	41	920	-36.944%
2026-04-06	7.0000	7.1400	7.0000	7.0000	-5.787%	20	890	-35.143%
2026-04-02	8.0900	8.1500	7.4300	7.4300	+0.270%	31	891	-38.896%
2026-03-31	8.4000	8.4000	7.3500	7.4100	-9.302%	36	891	-38.731%
2026-03-30	7.7800	8.1700	7.7800	8.1700	+2.125%	36	876	-44.431%
2026-03-27	7.6700	8.0500	7.6700	8.0000	+8.844%	18	853	-43.250%
2026-03-26	7.2400	7.3500	7.0800	7.3500	+12.730%	22	847	-38.231%
2026-03-25	6.3500	6.5200	6.3500	6.5200	-2.249%	7	855	-30.368%
2026-03-24	6.8000	6.8000	6.5200	6.6700	+4.710%	13	854	-31.934%
2026-03-23	6.4200	6.4200	6.3700	6.3700	-4.066%	4	849	-28.728%
2026-03-20	6.6700	6.7900	6.4200	6.6400	+0.606%	32	846	-31.627%
2026-03-19	6.7400	6.9400	6.6000	6.6000	+5.096%	22	843	-31.212%
2026-03-18	5.9200	6.2800	5.9200	6.2800	+0.480%	22	842	-27.707%
2026-03-17	6.0500	6.8300	6.0500	6.2500	+2.124%	11	843	-27.360%
2026-03-16	6.0900	6.1200	5.9800	6.1200	-0.649%	11	843	-25.817%
2026-03-13	5.9800	6.1700	5.9800	6.1600	+3.529%	5	845	-26.299%
2026-03-12	5.9500	5.9500	5.9500	5.9500	+2.763%	1	841	-23.697%
2026-03-11	5.5800	5.8200	5.5800	5.7900	+3.209%	24	840	-21.589%
2026-03-10	5.7800	5.7800	5.6000	5.6100	+1.815%	15	822	-19.073%
2026-03-09	5.9900	6.0000	5.5000	5.5100	+1.661%	30	813	-17.604%
2026-03-06	5.8900	5.8900	5.4200	5.4200	+2.652%	10	826	-16.236%
2026-03-05	5.2000	5.2800	5.2000	5.2800	-2.222%	101	826	-14.015%
2026-03-04	5.3000	5.4000	5.3000	5.4000	-2.351%	13	741	-15.926%
2026-03-03	6.0000	6.3000	5.5300	5.5300	-3.152%	13	744	-17.902%
2026-03-02	5.9500	6.0500	5.7100	5.7100	-12.824%	90	741	-20.490%
2026-02-27	6.1700	6.5500	6.1700	6.5500	+27.184%	102	733	-30.687%
2026-02-25	5.3300	5.3300	4.9700	5.1500	-9.331%	224	532	-11.845%
2026-02-24	5.9200	5.9200	5.6800	5.6800	-5.648%	6	532	-20.070%
2026-02-23	5.8000	6.2300	5.8000	6.0200	+9.058%	74	526	-24.585%
2026-02-20	5.4200	5.6000	5.3000	5.5200	+3.565%	33	456	-17.754%
2026-02-19	5.2700	5.3300	5.2700	5.3300	+6.814%	4	424	-14.822%
2026-02-18	4.8900	4.9900	4.8900	4.9900	-4.952%	7	420	-9.018%
2026-02-17	5.1800	5.3300	5.1800	5.2500	+3.960%	10	427	-13.524%
2026-02-13	5.3100	5.3100	4.9800	5.0500	-6.481%	61	386	-10.099%
2026-02-12	4.6800	5.4000	4.6800	5.4000	+18.162%	7	386	-15.926%
2026-02-11	4.7500	4.7500	4.5700	4.5700	+8.294%	24	380	-0.656%
2026-02-10	4.1500	4.2200	3.8800	4.2200	+0.476%	27	359	+7.583%
2026-02-09	4.4000	4.4000	4.2000	4.2000	-4.328%	15	354	+8.095%
2026-02-06	4.7500	4.7500	4.3900	4.3900	-14.591%	22	349	+3.417%
2026-02-05	4.9500	5.4200	4.9500	5.1400	+11.739%	96	353	-11.673%
2026-02-04	4.3500	4.8100	4.3000	4.6000	+9.005%	28	283	-1.304%
2026-02-03	3.2500	4.3000	3.2500	4.2200	+18.207%	40	275	+7.583%
2026-02-02	3.4700	3.5700	3.4700	3.5700	+6.567%	6	245	+27.171%
2026-01-30	3.0500	3.7000	3.0500	3.3500	+6.349%	50	240	+35.522%
2026-01-29	3.1000	3.1500	3.1000	3.1500	+10.140%	5	221	+44.127%
2026-01-28	2.8500	2.8600	2.8500	2.8600	+6.320%	2	220	+58.741%
2026-01-27	2.6900	2.6900	2.6900	2.6900	+4.264%	2	218	+68.773%
2026-01-22	2.5800	2.5800	2.5800	2.5800	-13.131%	4	216	+75.969%
2026-01-21	2.9200	2.9700	2.9200	2.9700	+9.191%	4	213	+52.862%
2026-01-20	2.9400	2.9600	2.7200	2.7200	+5.426%	17	211	+66.912%
2026-01-15	2.5800	2.5800	2.5800	2.5800	-7.857%	1	195	+75.969%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+8.527%	10	194	+62.143%
2026-01-13	2.6500	2.6500	2.5800	2.5800	-8.511%	2	184	+75.969%
2026-01-07	2.7000	2.8200	2.7000	2.8200	-3.425%	5	182	+60.993%
2026-01-06	2.6000	2.9500	2.6000	2.9200	+40.385%	9	180	+55.479%
2026-01-05	2.1000	2.1000	2.0800	2.0800	-21.509%	101	70	+118.269%
2025-12-31	2.6500	2.6500	2.6500	2.6500	+2.317%	1	70	+71.321%
2025-12-30	2.5900	2.5900	2.5900	2.5900	0.000%	1	70	+75.290%
2025-12-29	2.6800	2.6800	2.5900	2.5900	+0.778%	50	69	+75.290%
2025-12-26	2.5700	2.5700	2.5700	2.5700	-4.815%	1	99	+76.654%
2025-12-23	2.6500	2.7100	2.6500	2.7000	-1.818%	3	99	+68.148%
2025-12-22	2.7500	2.7500	2.7500	2.7500	-3.509%	2	101	+65.091%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-5.000%	20	101	+59.298%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-4.459%	1	81	+51.333%
2025-12-17	3.0500	3.1400	3.0500	3.1400	-3.385%	32	81	+44.586%
2025-12-15	3.2500	3.2500	3.2500	3.2500	+6.209%	3	49	+39.692%
2025-12-12	3.2000	3.2300	3.0600	3.0600	-4.673%	6	46	+48.366%
2025-12-10	3.2100	3.2100	3.2100	3.2100	-2.134%	10	40	+41.433%
2025-12-05	3.4800	3.4800	3.1200	3.2800	+10.067%	26	30	+38.415%
2025-12-01	3.0000	3.0000	2.9500	2.9800	-2.295%	9	20	+52.349%
2025-11-28	3.0500	3.0500	3.0500	3.0500	-7.012%	5	11	+48.852%
2025-11-26	3.2800	3.2800	3.2800	3.2800	-12.299%	4	8	+38.415%
2025-11-24	3.9100	4.1000	3.7400	3.7400	0.000%	9	8	+21.390%

.dark-mode .cbSVVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbSVVk{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P23SOFI Jul 17 2026 23.00 Put (SOFI260717P00023000)option OPRA

SOFI20260717P23
SOFI Jul 17 2026 23.00 Put (SOFI260717P00023000)
option OPRA