Dark

SOFI20260717P26
SOFI Jul 17 2026 26.00 Put (SOFI260717P00026000)
option OPRA

EOD

Jul 2, 2026

7.00-19.355%(-1.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.0000	7.0000	7.0000	7.0000	-19.355%	4	3	0.000%
2026-06-25	8.6800	8.6800	8.6800	8.6800	+2.722%	10	5	-19.355%
2026-06-24	8.3500	8.4500	8.3500	8.4500	-1.515%	2	614	-17.160%
2026-06-23	8.6900	8.6900	8.5800	8.5800	+0.468%	3	614	-18.415%
2026-06-22	8.6200	8.6200	8.5400	8.5400	+2.275%	3	809	-18.033%
2026-06-18	8.3500	8.3500	8.3500	8.3500	+9.293%	1	808	-16.168%
2026-06-17	7.6400	7.6400	7.6400	7.6400	-5.679%	1	808	-8.377%
2026-06-16	8.7000	8.7000	8.1000	8.1000	-13.830%	8	808	-13.580%
2026-06-12	9.3100	9.4300	9.3100	9.4000	+2.174%	15	815	-25.532%
2026-06-09	9.2000	9.2000	9.2000	9.2000	-7.258%	1	815	-23.913%
2026-06-08	9.9200	9.9200	9.9200	9.9200	-1.392%	2	815	-29.435%
2026-06-05	10.0000	10.0600	10.0000	10.0600	+10.671%	2	816	-30.417%
2026-06-04	8.9800	9.0900	8.9800	9.0900	+7.957%	9	816	-22.992%
2026-06-02	8.1500	8.4200	8.1500	8.4200	+10.789%	2	816	-16.865%
2026-06-01	7.5500	7.6000	7.5100	7.6000	-0.654%	58	816	-7.895%
2026-05-29	7.9000	7.9000	7.6500	7.6500	-23.653%	76	870	-8.497%
2026-05-28	10.0200	10.0200	10.0200	10.0200	-1.765%	1	870	-30.140%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+1.898%	1	870	-31.373%
2026-05-26	9.6200	10.0100	9.6200	10.0100	-5.744%	10	871	-30.070%
2026-05-22	10.6200	10.6200	10.6200	10.6200	+1.336%	20	872	-34.087%
2026-05-21	10.5700	10.5700	10.4800	10.4800	-0.190%	2	872	-33.206%
2026-05-20	10.4800	10.5000	10.4800	10.5000	-0.095%	15	872	-33.333%
2026-05-18	10.1900	10.5100	10.1900	10.5100	+1.155%	2	872	-33.397%
2026-05-15	10.3000	10.4300	10.3000	10.3900	-2.533%	15	872	-32.628%
2026-05-13	10.6600	10.6600	10.6600	10.6600	+6.281%	5	872	-34.334%
2026-05-11	10.0300	10.0300	10.0300	10.0300	-1.473%	3	872	-30.209%
2026-05-08	10.1800	10.1800	10.1800	10.1800	+1.902%	20	872	-31.238%
2026-05-06	9.8200	9.9900	9.8200	9.9900	-4.219%	7	892	-29.930%
2026-04-29	9.9500	10.4300	9.9500	10.4300	+39.252%	3	888	-32.886%
2026-04-27	7.4800	7.5800	7.4800	7.4900	-8.098%	57	888	-6.542%
2026-04-24	8.1500	8.1500	8.1500	8.1500	+22.556%	25	911	-14.110%
2026-04-17	6.9500	6.9500	6.6100	6.6500	-14.744%	8	911	+5.263%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-8.019%	1	910	-10.256%
2026-04-14	8.4700	8.4800	8.4700	8.4800	-4.826%	2	910	-17.453%
2026-04-08	8.9100	8.9100	8.9100	8.9100	-10.000%	1	910	-21.437%
2026-04-07	9.9000	9.9000	9.9000	9.9000	-4.624%	1	911	-29.293%
2026-04-01	10.3500	10.3900	10.3500	10.3800	+1.268%	6	911	-32.563%
2026-03-31	10.6000	10.6000	10.2500	10.2500	-7.156%	3	911	-31.707%
2026-03-30	10.8700	11.0400	10.8700	11.0400	+1.471%	3	910	-36.594%
2026-03-27	10.8800	10.8800	10.8800	10.8800	+5.734%	5	909	-35.662%
2026-03-26	9.9000	10.2900	9.9000	10.2900	+14.844%	21	914	-31.973%
2026-03-23	8.9900	9.0800	8.9600	8.9600	-3.344%	51	914	-21.875%
2026-03-20	9.4000	9.4000	9.2700	9.2700	-0.215%	2	909	-24.488%
2026-03-19	9.3900	9.3900	9.2800	9.2900	+7.151%	40	909	-24.650%
2026-03-18	8.6000	8.6700	8.5400	8.6700	-3.667%	12	908	-19.262%
2026-03-17	9.2100	9.2700	9.0000	9.0000	+3.926%	26	908	-22.222%
2026-03-16	8.8800	8.8800	8.6600	8.6600	+1.763%	47	887	-19.169%
2026-03-13	8.5100	8.5100	8.5100	8.5100	-2.184%	7	887	-17.744%
2026-03-12	8.7400	8.7400	8.7000	8.7000	+6.487%	3	887	-19.540%
2026-03-11	8.1700	8.1700	8.1700	8.1700	+0.740%	1	887	-14.321%
2026-03-10	8.1100	8.1100	8.1100	8.1100	-1.697%	6	887	-13.687%
2026-03-09	8.2500	8.2500	8.2500	8.2500	+6.452%	10	884	-15.152%
2026-03-05	7.7500	7.7500	7.7500	7.7500	-14.648%	30	884	-9.677%
2026-03-02	9.0800	9.0800	9.0800	9.0800	+1.680%	2	884	-22.907%
2026-02-27	8.3000	8.9300	8.3000	8.9300	+19.866%	115	884	-21.613%
2026-02-26	7.4500	7.4500	7.3100	7.4500	+2.335%	17	882	-6.040%
2026-02-25	7.3500	7.5000	7.2800	7.2800	-8.428%	8	882	-3.846%
2026-02-24	8.0500	8.0500	7.9500	7.9500	-6.139%	39	882	-11.950%
2026-02-23	8.4700	8.4700	8.4700	8.4700	+9.715%	1	879	-17.355%
2026-02-20	7.6500	7.9000	7.6500	7.7200	+1.982%	14	879	-9.326%
2026-02-19	7.6000	7.6000	7.5700	7.5700	+5.874%	101	875	-7.530%
2026-02-18	7.1500	7.1500	7.1500	7.1500	-6.901%	3	909	-2.098%
2026-02-17	7.6200	7.6800	7.3400	7.6800	+3.784%	12	909	-8.854%
2026-02-13	7.2500	7.4000	7.2500	7.4000	-4.516%	3	906	-5.405%
2026-02-12	6.9400	7.7500	6.9400	7.7500	+16.192%	27	906	-9.677%
2026-02-11	6.8100	6.9000	6.6700	6.6700	+8.455%	21	899	+4.948%
2026-02-09	6.2200	6.2200	6.1500	6.1500	-6.959%	3	900	+13.821%
2026-02-06	6.6100	6.6100	6.6100	6.6100	-10.068%	40	897	+5.900%
2026-02-05	7.0200	7.5900	7.0200	7.3500	+12.214%	14	897	-4.762%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+16.548%	2	901	+6.870%
2026-02-02	5.6200	5.6200	5.6200	5.6200	+19.574%	8	901	+24.555%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-2.490%	8	901	+48.936%
2026-01-29	4.5000	4.8200	4.5000	4.8200	+11.574%	5	901	+45.228%
2026-01-28	4.3100	4.3200	4.3100	4.3200	+8.000%	5	901	+62.037%
2026-01-26	4.0500	4.0500	4.0000	4.0000	-2.439%	3	900	+75.000%
2026-01-23	4.1500	4.1500	3.9400	4.1000	+2.500%	11	899	+70.732%
2026-01-22	4.0000	4.0500	4.0000	4.0000	-7.407%	127	900	+75.000%
2026-01-21	4.2000	4.5500	4.2000	4.3200	+0.465%	79	794	+62.037%
2026-01-20	4.6500	4.6500	4.2000	4.3000	+2.381%	37	777	+62.791%
2026-01-16	4.0500	4.2000	4.0500	4.2000	+13.514%	25	721	+66.667%
2026-01-15	3.9300	3.9300	3.7000	3.7000	-8.189%	3	721	+89.189%
2026-01-14	4.1000	4.2500	4.0300	4.0300	+3.333%	35	720	+73.697%
2026-01-13	3.9000	3.9000	3.9000	3.9000	-3.704%	1	687	+79.487%
2026-01-12	3.8500	4.0600	3.8500	4.0500	+8.000%	36	687	+72.840%
2026-01-09	3.5500	3.8000	3.5500	3.7500	+7.143%	36	654	+86.667%
2026-01-08	4.0000	4.0000	3.5000	3.5000	-16.667%	3	632	+100.000%
2026-01-07	4.2000	4.2000	4.1500	4.2000	-1.176%	4	630	+66.667%
2026-01-06	4.1000	4.3000	4.1000	4.2500	+28.788%	165	629	+64.706%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-12.929%	16	500	+112.121%
2026-01-02	4.1000	4.2500	3.7900	3.7900	-6.420%	205	500	+84.697%
2025-12-31	4.0000	4.0600	4.0000	4.0500	+1.250%	7	345	+72.840%
2025-12-30	3.8200	4.0000	3.8200	4.0000	+2.302%	185	345	+75.000%
2025-12-26	3.9100	3.9100	3.9100	3.9100	-4.634%	16	250	+79.028%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-7.865%	2	234	+70.732%
2025-12-18	4.5000	4.5000	4.4500	4.4500	-6.316%	13	232	+57.303%
2025-12-17	4.6700	4.7500	4.6700	4.7500	+1.496%	2	225	+47.368%
2025-12-15	4.6000	4.6800	4.6000	4.6800	+2.407%	52	225	+49.573%
2025-12-12	4.5700	4.5700	4.4500	4.5700	+2.928%	7	273	+53.173%
2025-12-11	4.6500	4.6700	4.4400	4.4400	-4.516%	4	268	+57.658%
2025-12-10	4.6500	4.6500	4.6500	4.6500	+3.333%	3	271	+50.538%
2025-12-09	4.5800	4.6000	4.5000	4.5000	-0.442%	201	268	+55.556%
2025-12-08	4.7500	4.7500	4.5200	4.5200	-3.212%	5	109	+54.867%
2025-12-05	4.8300	4.8300	4.2300	4.6700	+8.605%	58	104	+49.893%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+6.173%	8	52	+62.791%
2025-12-02	4.0500	4.0500	4.0500	4.0500	-4.028%	1	44	+72.840%
2025-12-01	4.2700	4.2700	4.2200	4.2200	-13.878%	2	45	+65.877%
2025-11-25	5.1800	5.1800	4.9000	4.9000	-4.669%	44	45	+42.857%
2025-11-24	5.1400	5.1400	5.1400	5.1400	-17.760%	1	41	+36.187%
2025-11-21	6.2500	6.2500	6.2500	6.2500	0.000%	40	40	+12.000%

.dark-mode .m2qPF6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2qPF6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P26SOFI Jul 17 2026 26.00 Put (SOFI260717P00026000)option OPRA

SOFI20260717P26
SOFI Jul 17 2026 26.00 Put (SOFI260717P00026000)
option OPRA