Dark

SOFI20260717P25
SOFI Jul 17 2026 25.00 Put (SOFI260717P00025000)
option OPRA

EOD

Jul 8, 2026

7.64+11.533%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.6400	7.6400	7.6400	7.6400	+11.533%	1	5	0.000%
2026-07-07	7.0000	7.0000	6.8500	6.8500	-2.422%	2	5	+11.533%
2026-07-02	6.5000	7.0200	6.5000	7.0200	+11.962%	16	159	+8.832%
2026-07-01	6.7600	6.7600	6.2700	6.2700	-9.130%	51	159	+21.850%
2026-06-30	6.9600	7.2500	6.9000	6.9000	+1.620%	70	507	+10.725%
2026-06-29	6.8600	7.2400	6.7900	6.7900	-5.432%	24	1,082	+12.518%
2026-06-26	7.6600	7.6600	7.0800	7.1800	-4.267%	104	1,092	+6.407%
2026-06-24	6.9500	7.5000	6.7000	7.5000	+0.134%	12	1,213	+1.867%
2026-06-23	7.4500	7.4900	7.4500	7.4900	-3.851%	2	1,216	+2.003%
2026-06-22	7.5000	7.7900	7.5000	7.7900	+6.566%	7	1,215	-1.926%
2026-06-18	7.4400	7.4400	7.1600	7.3100	+6.096%	23	1,249	+4.514%
2026-06-17	6.8000	6.9500	6.6600	6.8900	-4.306%	34	1,249	+10.885%
2026-06-16	7.7800	7.7800	7.2000	7.2000	-7.336%	12	1,249	+6.111%
2026-06-15	7.8500	7.8500	7.5000	7.7700	-9.651%	53	1,306	-1.673%
2026-06-12	8.5300	8.6000	8.5300	8.6000	-5.495%	11	1,306	-11.163%
2026-06-11	8.8500	9.1900	8.8500	9.1000	+1.449%	13	1,306	-16.044%
2026-06-09	8.1100	9.2700	8.0100	8.9700	+5.903%	40	1,317	-14.827%
2026-06-08	8.4700	8.4700	8.4700	8.4700	-6.923%	1	1,328	-9.799%
2026-06-05	8.6800	9.1000	8.6800	9.1000	+13.043%	16	1,328	-16.044%
2026-06-04	8.0900	8.0900	8.0500	8.0500	-3.938%	9	1,334	-5.093%
2026-06-03	8.3900	8.3900	8.3800	8.3800	+13.243%	6	1,338	-8.831%
2026-06-02	7.2000	7.4000	7.1100	7.4000	+11.614%	20	1,339	+3.243%
2026-06-01	7.1100	7.1100	6.6200	6.6300	-4.191%	25	1,354	+15.234%
2026-05-29	7.0000	7.2000	6.7500	6.9200	-14.250%	57	1,378	+10.405%
2026-05-28	8.4000	8.4000	8.0000	8.0700	-5.059%	29	1,417	-5.328%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-5.765%	20	1,431	-10.118%
2026-05-26	8.9300	9.0200	8.9000	9.0200	-4.651%	25	1,444	-15.299%
2026-05-22	9.3000	9.6500	9.3000	9.4600	+0.638%	37	1,439	-19.239%
2026-05-21	9.5800	9.5800	9.4000	9.4000	-0.212%	6	1,430	-18.723%
2026-05-20	9.8100	9.8200	9.3200	9.4200	-4.171%	40	1,430	-18.896%
2026-05-19	9.7000	9.9500	9.7000	9.8300	+4.574%	15	1,465	-22.279%
2026-05-18	9.1400	9.4000	9.1400	9.4000	+0.750%	4	1,465	-18.723%
2026-05-15	9.5100	9.5500	9.3300	9.3300	+2.640%	24	1,465	-18.114%
2026-05-14	9.6900	9.7300	9.0900	9.0900	-4.316%	69	1,472	-15.952%
2026-05-13	9.6800	9.6800	9.5000	9.5000	+3.261%	2	1,475	-19.579%
2026-05-12	9.2000	9.2000	9.2000	9.2000	+3.371%	1	1,475	-16.957%
2026-05-11	8.9000	8.9000	8.9000	8.9000	-5.820%	2	1,475	-14.157%
2026-05-08	9.2200	9.4500	9.1500	9.4500	+5.000%	41	1,473	-19.153%
2026-05-07	8.9100	9.0000	8.9100	9.0000	+1.124%	5	1,495	-15.111%
2026-05-06	8.9000	8.9000	8.9000	8.9000	+0.112%	2	1,491	-14.157%
2026-05-05	8.9300	8.9300	8.8200	8.8900	+2.656%	7	1,493	-14.061%
2026-05-04	8.5000	8.8000	8.5000	8.6600	+1.287%	11	1,488	-11.778%
2026-05-01	9.0000	9.0000	8.3800	8.5500	-5.316%	34	1,490	-10.643%
2026-04-30	9.3000	9.3000	8.8000	9.0300	-3.112%	51	1,490	-15.393%
2026-04-29	9.0300	9.3200	9.0100	9.3200	+39.940%	70	1,448	-18.026%
2026-04-28	6.8700	6.8700	6.6600	6.6600	+0.452%	4	1,445	+14.715%
2026-04-27	6.5700	6.6300	6.5500	6.6300	-5.690%	67	1,442	+15.234%
2026-04-24	7.0600	7.0600	7.0000	7.0300	-0.986%	90	1,450	+8.677%
2026-04-23	6.8200	7.5500	6.8200	7.1000	+10.420%	27	1,469	+7.606%
2026-04-22	6.4300	6.4300	6.4300	6.4300	+2.063%	1	1,484	+18.818%
2026-04-20	6.2000	6.3000	6.2000	6.3000	+6.419%	3	1,483	+21.270%
2026-04-17	6.1000	6.1000	5.7800	5.9200	-8.217%	12	1,480	+29.054%
2026-04-16	6.3000	6.6000	6.3000	6.4500	-5.147%	59	1,479	+18.450%
2026-04-15	7.0100	7.0700	6.8000	6.8000	-9.091%	33	1,511	+12.353%
2026-04-14	7.3700	7.6200	7.3700	7.4800	-10.952%	9	1,491	+2.139%
2026-04-13	8.9300	8.9300	8.4000	8.4000	-5.618%	25	1,489	-9.048%
2026-04-10	8.8600	8.9700	8.8600	8.9000	+1.367%	27	1,474	-14.157%
2026-04-09	9.1200	9.1500	8.7800	8.7800	+1.620%	12	1,480	-12.984%
2026-04-08	8.4500	8.6500	8.4000	8.6400	-6.087%	13	1,471	-11.574%
2026-04-07	8.9700	9.2000	8.9700	9.2000	+3.837%	6	1,462	-16.957%
2026-04-06	8.8700	9.1000	8.8000	8.8600	-4.526%	38	1,465	-13.770%
2026-04-02	10.0000	10.0800	9.2800	9.2800	+0.651%	101	1,338	-17.672%
2026-04-01	9.0200	9.2500	9.0200	9.2200	-0.216%	45	1,338	-17.137%
2026-03-31	9.7200	9.7200	9.2400	9.2400	-7.784%	41	1,297	-17.316%
2026-03-30	10.0300	10.0300	10.0200	10.0200	+1.520%	5	1,274	-23.752%
2026-03-27	9.7000	9.9300	9.7000	9.8700	+7.050%	169	1,269	-22.594%
2026-03-26	8.8800	9.2200	8.8500	9.2200	+10.419%	22	1,399	-17.137%
2026-03-25	8.3500	8.3500	8.3500	8.3500	+3.470%	5	1,394	-8.503%
2026-03-23	8.1500	8.3200	8.0700	8.0700	-3.929%	8	1,394	-5.328%
2026-03-20	8.4000	8.5000	8.3700	8.4000	0.000%	64	1,394	-9.048%
2026-03-19	8.4500	8.5600	8.3900	8.4000	+9.091%	17	1,331	-9.048%
2026-03-18	7.7000	7.7000	7.7000	7.7000	-10.047%	1	1,319	-0.779%
2026-03-17	7.5500	8.7000	7.1600	8.5600	+10.167%	67	1,318	-10.748%
2026-03-16	7.4600	7.8500	7.4600	7.7700	+1.172%	7	1,311	-1.673%
2026-03-13	7.4200	7.6800	7.4200	7.6800	-1.916%	4	1,307	-0.521%
2026-03-12	7.4500	7.8300	7.4500	7.8300	+8.599%	12	1,306	-2.427%
2026-03-11	7.2000	7.3500	7.0900	7.2100	-0.552%	58	1,304	+5.964%
2026-03-10	7.2600	7.2600	7.2500	7.2500	+2.837%	6	1,250	+5.379%
2026-03-09	7.3800	7.4300	7.0500	7.0500	+0.714%	12	1,246	+8.369%
2026-03-06	7.3400	7.3400	7.0000	7.0000	+5.263%	13	1,267	+9.143%
2026-03-05	6.6900	6.9500	6.6500	6.6500	-4.179%	12	1,254	+14.887%
2026-03-04	6.8200	7.0000	6.8200	6.9400	-3.611%	5	1,253	+10.086%
2026-03-03	7.2000	7.2000	7.2000	7.2000	-4.255%	1	1,249	+6.111%
2026-03-02	7.6000	7.6000	7.5200	7.5200	-5.528%	45	1,248	+1.596%
2026-02-27	7.7200	8.0000	7.6600	7.9600	+23.411%	46	1,248	-4.020%
2026-02-25	6.5000	6.5000	6.4500	6.4500	-11.644%	53	1,234	+18.450%
2026-02-24	7.3000	7.4300	7.3000	7.3000	-5.195%	31	1,234	+4.658%
2026-02-23	7.3900	7.7100	7.3900	7.7000	+10.157%	9	1,222	-0.779%
2026-02-20	6.8500	7.2500	6.8500	6.9900	+2.044%	16	1,215	+9.299%
2026-02-19	6.7300	6.9500	6.6100	6.8500	+7.367%	113	1,212	+11.533%
2026-02-18	6.4000	6.4000	6.3300	6.3800	-2.297%	14	1,199	+19.749%
2026-02-17	6.8000	6.8000	6.4000	6.5300	-0.305%	75	1,186	+16.998%
2026-02-13	6.8200	6.8200	6.4500	6.5500	-4.797%	19	1,111	+16.641%
2026-02-12	6.1000	6.9400	6.1000	6.8800	+13.344%	44	1,111	+11.047%
2026-02-11	5.9000	6.2000	5.9000	6.0700	+9.369%	37	1,106	+25.865%
2026-02-10	5.2300	5.5500	5.2300	5.5500	0.000%	2	1,073	+37.658%
2026-02-09	5.7000	5.7700	5.4700	5.5500	-5.128%	57	1,072	+37.658%
2026-02-06	6.1000	6.1000	5.7300	5.8500	-14.599%	107	1,080	+30.598%
2026-02-05	6.2700	6.9200	6.2700	6.8500	+12.479%	374	1,177	+11.533%
2026-02-04	5.5500	6.2200	5.5500	6.0900	+13.408%	118	1,334	+25.452%
2026-02-03	4.5100	5.4500	4.5100	5.3700	+8.485%	378	1,224	+42.272%
2026-02-02	4.9800	4.9800	4.7700	4.9500	0.000%	45	1,067	+54.343%
2026-01-30	4.1600	4.9500	4.1600	4.9500	+16.471%	81	1,065	+54.343%
2026-01-29	4.0000	4.2500	4.0000	4.2500	+9.819%	84	1,047	+79.765%
2026-01-28	3.5500	3.9000	3.5500	3.8700	+2.653%	29	983	+97.416%
2026-01-27	3.7000	3.7700	3.6000	3.7700	+7.407%	13	969	+102.653%
2026-01-26	3.5500	3.5500	3.4900	3.5100	-3.836%	43	971	+117.664%
2026-01-23	3.5500	3.6500	3.5500	3.6500	+5.797%	121	945	+109.315%
2026-01-22	3.5000	3.5000	3.4500	3.4500	-7.008%	64	829	+121.449%
2026-01-21	3.8000	3.9700	3.7100	3.7100	-3.636%	122	766	+105.930%
2026-01-20	3.8100	3.8500	3.8000	3.8500	+10.000%	58	650	+98.442%
2026-01-16	3.5600	3.5600	3.5000	3.5000	-2.778%	49	591	+118.286%
2026-01-15	3.4700	3.6000	3.3500	3.6000	+2.857%	7	591	+112.222%
2026-01-14	3.5000	3.5700	3.5000	3.5000	-1.130%	53	588	+118.286%
2026-01-13	3.4600	3.5400	3.4600	3.5400	+1.143%	4	560	+115.819%
2026-01-12	3.3200	3.5500	3.3200	3.5000	+9.034%	16	558	+118.286%
2026-01-09	3.2000	3.2600	3.1000	3.2100	-1.835%	15	550	+138.006%
2026-01-08	3.4500	3.4500	3.2000	3.2700	-6.571%	13	542	+133.639%
2026-01-07	3.6900	3.7000	3.4800	3.5000	-6.667%	96	551	+118.286%
2026-01-06	3.4000	3.9500	3.4000	3.7500	+36.364%	78	465	+103.733%
2026-01-05	2.9000	2.9000	2.6300	2.7500	-17.910%	23	381	+177.818%
2026-01-02	3.5900	3.7500	3.3500	3.3500	-8.219%	6	381	+128.060%
2025-12-31	3.5500	3.6500	3.5500	3.6500	+7.988%	11	379	+109.315%
2025-12-30	3.4000	3.4000	3.3800	3.3800	-1.744%	2	379	+126.036%
2025-12-26	3.4700	3.4700	3.4400	3.4400	-3.371%	2	377	+122.093%
2025-12-23	3.5800	3.5800	3.5600	3.5600	-7.532%	52	377	+114.607%
2025-12-19	3.8500	3.8500	3.8500	3.8500	-3.750%	2	366	+98.442%
2025-12-18	3.9300	4.0000	3.9300	4.0000	-8.046%	12	364	+91.000%
2025-12-17	3.9700	4.3500	3.9700	4.3500	+8.750%	17	366	+75.632%
2025-12-16	4.0600	4.0600	4.0000	4.0000	-1.235%	10	353	+91.000%
2025-12-15	4.1000	4.1000	4.0500	4.0500	-3.571%	13	353	+88.642%
2025-12-12	4.1000	4.2000	4.1000	4.2000	+3.704%	162	340	+81.905%
2025-12-11	4.0000	4.0500	4.0000	4.0500	-1.220%	31	259	+88.642%
2025-12-09	4.0500	4.1000	4.0500	4.1000	-1.442%	150	253	+86.341%
2025-12-08	4.1200	4.1600	4.1200	4.1600	+4.000%	7	151	+83.654%
2025-12-05	4.0500	4.3700	4.0000	4.0000	+17.647%	49	144	+91.000%
2025-12-03	3.6000	3.6000	3.4000	3.4000	-10.526%	9	95	+124.706%
2025-12-01	4.0000	4.0000	3.8000	3.8000	0.000%	3	89	+101.053%
2025-11-28	3.8000	3.8000	3.8000	3.8000	-10.588%	2	86	+101.053%
2025-11-25	4.3300	4.3300	4.2000	4.2500	-7.609%	21	86	+79.765%
2025-11-24	4.6000	4.6000	4.6000	4.6000	-24.590%	5	104	+66.087%
2025-11-21	5.6600	6.1000	5.6600	6.1000	+15.094%	94	99	+25.246%
2025-11-20	5.3000	5.3000	5.3000	5.3000	0.000%	5	0	+44.151%

.dark-mode .H2csXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2csXS{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P25SOFI Jul 17 2026 25.00 Put (SOFI260717P00025000)option OPRA

SOFI20260717P25
SOFI Jul 17 2026 25.00 Put (SOFI260717P00025000)
option OPRA