Dark

SOFI20260717P24
SOFI Jul 17 2026 24.00 Put (SOFI260717P00024000)
option OPRA

EOD

Jul 9, 2026

5.60-17.160%(-1.16)611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.8000	5.8000	5.5700	5.6000	-17.160%	611	347	0.000%
2026-07-08	6.7600	6.7600	6.7600	6.7600	+13.423%	1	601	-17.160%
2026-07-07	5.5300	5.9600	5.5300	5.9600	+18.020%	5	1,149	-6.040%
2026-07-06	5.6700	5.6700	4.9700	5.0500	-15.126%	17	1,157	+10.891%
2026-07-02	5.0300	5.9500	5.0300	5.9500	+13.550%	28	1,188	-5.882%
2026-07-01	5.8200	5.8200	5.2400	5.2400	-10.120%	12	1,188	+6.870%
2026-06-30	6.0300	6.0700	5.8300	5.8300	+0.691%	14	1,196	-3.945%
2026-06-29	5.9600	6.4000	5.7900	5.7900	-8.819%	15	1,210	-3.282%
2026-06-26	6.9500	6.9500	6.2400	6.3500	-5.926%	36	1,224	-11.811%
2026-06-25	6.9800	6.9800	6.6600	6.7500	+5.469%	8	1,251	-17.037%
2026-06-24	6.4200	6.4200	5.8500	6.4000	-2.588%	68	1,259	-12.500%
2026-06-23	6.5700	6.5700	6.5300	6.5700	-3.382%	8	1,325	-14.764%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+7.595%	1	1,334	-17.647%
2026-06-18	6.7000	6.7000	6.3200	6.3200	-2.167%	21	1,356	-11.392%
2026-06-17	5.7500	6.4600	5.6300	6.4600	+4.700%	6	1,356	-13.313%
2026-06-16	6.6300	6.6300	6.0800	6.1700	-8.048%	141	1,356	-9.238%
2026-06-15	6.7500	6.8700	6.6500	6.7100	-11.942%	10	1,740	-16.542%
2026-06-12	7.3500	7.6200	7.3500	7.6200	-6.273%	241	1,740	-26.509%
2026-06-11	8.1300	8.1300	8.1300	8.1300	+2.652%	2	1,740	-31.119%
2026-06-10	7.7600	7.9200	7.6000	7.9200	+5.600%	28	2,027	-29.293%
2026-06-09	7.1500	7.6500	7.0000	7.5000	-3.226%	22	2,054	-25.333%
2026-06-08	7.9200	7.9200	7.5500	7.7500	-4.321%	7	2,032	-27.742%
2026-06-05	7.2600	8.1000	7.2600	8.1000	+11.724%	10	2,031	-30.864%
2026-06-04	7.2500	7.2500	7.2500	7.2500	-1.894%	1	2,033	-22.759%
2026-06-03	7.4000	7.4500	7.3900	7.3900	+17.675%	10	2,034	-24.222%
2026-06-02	6.3300	6.3300	6.2100	6.2800	+9.028%	11	2,042	-10.828%
2026-06-01	5.6800	5.7600	5.6800	5.7600	+0.174%	8	2,047	-2.778%
2026-05-29	6.1000	6.1100	5.7500	5.7500	-19.580%	19	2,052	-2.609%
2026-05-28	7.8500	7.8500	7.1500	7.1500	-7.742%	78	2,043	-21.678%
2026-05-27	8.0400	8.0400	7.4500	7.7500	-2.516%	32	2,001	-27.742%
2026-05-26	7.8700	7.9500	7.8700	7.9500	-5.806%	7	1,919	-29.560%
2026-05-22	8.3200	8.6000	8.3200	8.4400	+0.716%	19	1,920	-33.649%
2026-05-20	8.6200	8.6200	8.3800	8.3800	-5.311%	88	1,933	-33.174%
2026-05-19	8.8500	8.8500	8.8500	8.8500	+4.982%	2	1,941	-36.723%
2026-05-18	8.4300	8.4300	8.4300	8.4300	-0.237%	7	1,941	-33.571%
2026-05-15	8.4500	8.4500	8.4500	8.4500	+3.427%	14	1,941	-33.728%
2026-05-14	8.7000	8.7000	8.0400	8.1700	-4.667%	52	1,944	-31.457%
2026-05-13	8.6600	8.6600	8.5500	8.5700	+4.131%	63	1,918	-34.656%
2026-05-12	7.9700	8.3000	7.9700	8.2300	+2.491%	7	1,918	-31.956%
2026-05-11	7.9000	8.0300	7.9000	8.0300	-4.405%	89	1,918	-30.262%
2026-05-08	8.2100	8.4000	8.2100	8.4000	+8.808%	19	1,905	-33.333%
2026-05-07	7.7200	7.7200	7.7200	7.7200	-1.405%	1	1,912	-27.461%
2026-05-06	7.8000	7.8300	7.8000	7.8300	-0.255%	12	1,911	-28.480%
2026-05-05	7.8500	7.8500	7.8500	7.8500	+3.974%	13	1,902	-28.662%
2026-05-04	7.5100	7.5500	7.5100	7.5500	-5.388%	3	1,889	-25.828%
2026-05-01	7.9800	7.9800	7.9800	7.9800	-0.125%	4	1,888	-29.825%
2026-04-30	8.4100	8.4100	7.9200	7.9900	-5.778%	102	1,888	-29.912%
2026-04-29	7.7100	8.4800	7.7100	8.4800	+45.704%	196	1,786	-33.962%
2026-04-28	5.8900	5.8900	5.8200	5.8200	+0.172%	40	1,852	-3.780%
2026-04-27	5.8200	5.8300	5.8100	5.8100	-4.754%	24	1,832	-3.614%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+8.929%	12	1,810	-8.197%
2026-04-22	5.6300	5.6300	5.6000	5.6000	+1.633%	4	1,798	0.000%
2026-04-21	5.2000	5.5100	5.2000	5.5100	+3.571%	14	1,804	+1.633%
2026-04-20	5.4000	5.4500	5.3200	5.3200	-1.299%	5	1,804	+5.263%
2026-04-17	4.9800	5.3900	4.9800	5.3900	-2.000%	15	1,802	+3.896%
2026-04-16	5.7500	5.7500	5.5000	5.5000	-7.563%	11	1,791	+1.818%
2026-04-15	6.0800	6.0800	5.9500	5.9500	-10.121%	62	1,793	-5.882%
2026-04-14	6.3800	6.6300	6.3800	6.6200	-8.310%	59	1,757	-15.408%
2026-04-13	7.4700	7.6000	7.2200	7.2200	-9.182%	46	1,751	-22.438%
2026-04-10	7.8800	7.9500	7.8800	7.9500	-0.251%	4	1,731	-29.560%
2026-04-09	7.9800	8.0800	7.9000	7.9700	+2.839%	11	1,727	-29.737%
2026-04-08	6.6300	7.7500	6.6300	7.7500	-3.727%	15	1,728	-27.742%
2026-04-07	8.0900	8.1100	8.0500	8.0500	+0.625%	30	1,717	-30.435%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-4.648%	11	1,689	-30.000%
2026-04-02	8.6700	8.6700	8.3900	8.3900	+2.317%	15	1,666	-33.254%
2026-04-01	8.1000	8.3200	8.1000	8.2000	-1.205%	34	1,666	-31.707%
2026-03-31	8.7200	8.8900	8.2900	8.3000	-9.389%	138	1,662	-32.530%
2026-03-30	8.8600	9.1600	8.8100	9.1600	+2.461%	214	1,532	-38.865%
2026-03-27	9.0000	9.0000	8.8300	8.9400	+7.711%	52	1,333	-37.360%
2026-03-26	8.0700	8.3600	7.8800	8.3000	+6.410%	43	1,291	-32.530%
2026-03-25	7.2300	7.8000	7.2300	7.8000	+2.497%	38	1,322	-28.205%
2026-03-24	7.6100	7.6100	7.6100	7.6100	+5.256%	1	1,310	-26.413%
2026-03-23	7.4200	7.4200	7.2300	7.2300	-5.614%	10	1,311	-22.545%
2026-03-20	7.2800	7.6600	7.2800	7.6600	+2.544%	7	1,313	-26.893%
2026-03-19	7.5700	7.7200	7.4600	7.4700	+4.476%	23	1,316	-25.033%
2026-03-18	7.1500	7.1500	7.1500	7.1500	+0.846%	4	1,293	-21.678%
2026-03-17	7.4600	7.6700	7.0900	7.0900	+3.959%	67	1,289	-21.016%
2026-03-16	6.7300	6.9400	6.7300	6.8200	-1.445%	6	1,232	-17.889%
2026-03-12	6.7700	6.9200	6.7700	6.9200	+12.520%	11	1,228	-19.075%
2026-03-11	6.3500	6.3500	6.1500	6.1500	-3.906%	18	1,237	-8.943%
2026-03-10	6.4500	6.4500	6.4000	6.4000	+3.226%	10	1,219	-12.500%
2026-03-09	6.8800	6.8800	6.2000	6.2000	0.000%	28	1,209	-9.677%
2026-03-06	6.5000	6.5000	6.1800	6.2000	+0.324%	9	1,217	-9.677%
2026-03-05	6.0500	6.1800	6.0500	6.1800	+0.162%	4	1,208	-9.385%
2026-03-04	6.1200	6.1700	6.0300	6.1700	-2.528%	5	1,204	-9.238%
2026-03-03	6.7100	6.7100	6.3300	6.3300	-4.091%	39	1,204	-11.532%
2026-03-02	7.4500	7.4500	6.6000	6.6000	-8.966%	262	1,207	-15.152%
2026-02-27	6.9000	7.2500	6.9000	7.2500	+20.232%	2	957	-22.759%
2026-02-26	5.8800	6.0300	5.7000	6.0300	+5.789%	14	957	-7.131%
2026-02-25	5.9200	5.9500	5.7000	5.7000	-9.524%	106	936	-1.754%
2026-02-24	6.5000	6.5800	6.3000	6.3000	-7.760%	15	936	-11.111%
2026-02-23	6.2500	6.9000	6.2500	6.8300	+13.644%	13	935	-18.009%
2026-02-20	6.0800	6.0800	6.0100	6.0100	-1.475%	6	935	-6.822%
2026-02-19	5.9400	6.1000	5.9400	6.1000	+9.910%	13	929	-8.197%
2026-02-18	5.7000	5.7000	5.5500	5.5500	-2.632%	7	916	+0.901%
2026-02-17	5.8500	6.0900	5.7000	5.7000	0.000%	37	909	-1.754%
2026-02-13	5.8700	5.9100	5.7000	5.7000	-7.317%	4	872	-1.754%
2026-02-12	5.5700	6.1700	5.5700	6.1500	+18.042%	23	872	-8.943%
2026-02-11	5.2000	5.4000	5.2000	5.2100	+15.778%	36	860	+7.486%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-5.263%	1	837	+24.444%
2026-02-09	4.8800	4.8800	4.7500	4.7500	-12.037%	5	837	+17.895%
2026-02-06	5.5500	5.5500	5.1800	5.4000	-6.897%	34	833	+3.704%
2026-02-05	5.7500	6.0700	5.6600	5.8000	+7.011%	37	804	-3.448%
2026-02-04	4.9600	5.5200	4.9600	5.4200	+15.812%	23	796	+3.321%
2026-02-03	4.4600	4.9700	4.4600	4.6800	+8.585%	18	773	+19.658%
2026-02-02	4.2400	4.3100	4.1000	4.3100	+2.619%	21	774	+29.930%
2026-01-30	3.0900	4.2200	3.0900	4.2000	+16.667%	192	756	+33.333%
2026-01-29	3.6300	3.7100	3.5700	3.6000	+2.857%	188	576	+55.556%
2026-01-28	3.1700	3.5000	3.1700	3.5000	+7.692%	11	470	+60.000%
2026-01-27	3.1700	3.2500	3.1400	3.2500	+7.973%	15	465	+72.308%
2026-01-26	3.0000	3.0100	3.0000	3.0100	-5.047%	3	460	+86.047%
2026-01-23	3.1300	3.1700	3.0500	3.1700	+2.922%	19	461	+76.656%
2026-01-22	3.0800	3.0800	3.0100	3.0800	-10.204%	8	442	+81.818%
2026-01-21	3.4300	3.4300	3.4300	3.4300	+7.188%	1	445	+63.265%
2026-01-20	3.4500	3.4500	3.2000	3.2000	+0.946%	38	444	+75.000%
2026-01-16	3.1100	3.1700	3.0000	3.1700	+15.273%	7	413	+76.656%
2026-01-15	2.9000	2.9000	2.7500	2.7500	-9.836%	2	413	+103.636%
2026-01-14	3.1000	3.2200	3.0500	3.0500	+1.667%	36	412	+83.607%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+7.914%	1	376	+86.667%
2026-01-09	2.7500	2.7800	2.7500	2.7800	-8.553%	4	375	+101.439%
2026-01-08	3.0400	3.0400	3.0400	3.0400	-3.492%	1	371	+84.211%
2026-01-07	3.1500	3.1500	3.1500	3.1500	+1.613%	1	370	+77.778%
2026-01-06	3.2800	3.3100	3.1000	3.1000	+38.393%	63	369	+80.645%
2026-01-05	2.7500	2.7500	2.2400	2.2400	-23.288%	144	227	+150.000%
2026-01-02	2.9200	2.9200	2.9200	2.9200	-7.595%	1	227	+91.781%
2025-12-31	3.1600	3.1600	3.1600	3.1600	+1.935%	1	225	+77.215%
2025-12-30	3.0000	3.1000	2.9500	3.1000	+3.333%	161	225	+80.645%
2025-12-29	3.0500	3.0500	3.0000	3.0000	-0.332%	48	79	+86.667%
2025-12-24	3.0800	3.0800	3.0100	3.0100	-2.273%	7	51	+86.047%
2025-12-23	3.0800	3.0800	3.0800	3.0800	-0.645%	10	51	+81.818%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-6.061%	14	41	+80.645%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-9.091%	1	41	+69.697%
2025-12-17	3.6400	3.6400	3.6300	3.6300	+0.833%	6	42	+54.270%
2025-12-15	3.5500	3.6000	3.5500	3.6000	+2.857%	6	36	+55.556%
2025-12-12	3.5600	3.6200	3.5000	3.5000	-4.110%	27	30	+60.000%
2025-12-11	3.6500	3.6500	3.6500	3.6500	+7.988%	1	6	+53.425%
2025-12-10	3.3800	3.3800	3.3800	3.3800	-7.650%	1	6	+65.680%
2025-12-09	3.6000	3.6600	3.6000	3.6600	+4.571%	2	5	+53.005%
2025-11-28	3.5000	3.5000	3.5000	3.5000	-30.966%	1	3	+60.000%
2025-11-21	5.0400	5.0700	5.0400	5.0700	+4.536%	3	4	+10.454%
2025-11-20	4.8500	4.8500	4.8500	4.8500	0.000%	1	0	+15.464%

.dark-mode .sXrLmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXrLmg{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P24SOFI Jul 17 2026 24.00 Put (SOFI260717P00024000)option OPRA

SOFI20260717P24
SOFI Jul 17 2026 24.00 Put (SOFI260717P00024000)
option OPRA