Dark

SOFI20260821P14
SOFI Aug 21 2026 14.00 Put (SOFI260821P00014000)
option OPRA

EOD

Jul 9, 2026

0.2400-25.000%(-0.0800)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3200	0.3200	0.2200	0.2400	-25.000%	220	5,832	0.000%
2026-07-08	0.3800	0.4100	0.3200	0.3200	-3.030%	331	5,702	-25.000%
2026-07-07	0.2700	0.3600	0.2700	0.3300	+26.923%	553	5,634	-27.273%
2026-07-06	0.3200	0.3200	0.2400	0.2600	-21.212%	300	5,549	-7.692%
2026-07-02	0.3000	0.3500	0.2600	0.3300	+10.000%	249	5,550	-27.273%
2026-07-01	0.3400	0.3600	0.2900	0.3000	-11.765%	723	5,550	-20.000%
2026-06-30	0.3500	0.3800	0.3300	0.3400	+3.030%	606	5,955	-29.412%
2026-06-29	0.4000	0.4300	0.3300	0.3300	-21.429%	229	5,985	-27.273%
2026-06-26	0.5500	0.5500	0.4000	0.4200	-16.000%	288	5,908	-42.857%
2026-06-25	0.5800	0.6200	0.4600	0.5000	-3.846%	332	5,822	-52.000%
2026-06-24	0.5000	0.5400	0.3900	0.5200	+4.000%	433	5,778	-53.846%
2026-06-23	0.6300	0.6300	0.4600	0.5000	-5.660%	344	5,537	-52.000%
2026-06-22	0.4800	0.5600	0.4200	0.5300	+15.217%	579	5,276	-54.717%
2026-06-18	0.4800	0.5300	0.4600	0.4600	-16.364%	170	5,283	-47.826%
2026-06-17	0.4500	0.5500	0.3900	0.5500	+17.021%	201	5,283	-56.364%
2026-06-16	0.5600	0.5700	0.4400	0.4700	-18.966%	457	5,283	-48.936%
2026-06-15	0.5400	0.6300	0.5400	0.5800	-23.684%	459	5,651	-58.621%
2026-06-12	0.7000	0.8100	0.7000	0.7600	-5.000%	269	5,651	-68.421%
2026-06-11	0.9500	1.0000	0.8000	0.8000	-16.667%	477	5,651	-70.000%
2026-06-10	0.8600	0.9600	0.8100	0.9600	+20.000%	99	5,598	-75.000%
2026-06-09	0.7500	1.0000	0.6800	0.8000	0.000%	775	5,557	-70.000%
2026-06-08	0.9000	0.9300	0.7500	0.8000	-14.894%	550	5,162	-70.000%
2026-06-05	0.7600	1.0200	0.7600	0.9400	+36.232%	500	5,077	-74.468%
2026-06-04	0.7800	0.7800	0.6800	0.6900	-10.390%	36	4,773	-65.217%
2026-06-03	0.7700	0.8000	0.7500	0.7700	+22.222%	164	4,770	-68.831%
2026-06-02	0.5800	0.6300	0.5600	0.6300	+14.545%	166	4,695	-61.905%
2026-06-01	0.5600	0.6000	0.4800	0.5500	0.000%	194	4,597	-56.364%
2026-05-29	0.6000	0.7100	0.5000	0.5500	-26.667%	519	4,687	-56.364%
2026-05-28	1.0300	1.0300	0.7300	0.7500	-14.773%	208	4,595	-68.000%
2026-05-27	0.9500	0.9500	0.8200	0.8800	-9.278%	322	4,554	-72.727%
2026-05-26	0.8000	1.0000	0.7700	0.9700	-7.619%	154	4,381	-75.258%
2026-05-22	1.0200	1.1500	0.9500	1.0500	+1.942%	232	4,306	-77.143%
2026-05-21	1.0900	1.1300	1.0100	1.0300	-3.738%	282	4,107	-76.699%
2026-05-20	1.2000	1.2000	1.0700	1.0700	-11.570%	116	4,107	-77.570%
2026-05-19	1.0900	1.3400	1.0900	1.2100	+7.080%	162	3,776	-80.165%
2026-05-18	1.1800	1.1800	1.0500	1.1300	-0.877%	173	3,776	-78.761%
2026-05-15	1.1700	1.2100	1.0600	1.1400	+10.680%	182	3,776	-78.947%
2026-05-14	1.2000	1.2000	1.0300	1.0300	-16.260%	98	3,344	-76.699%
2026-05-13	1.0800	1.2600	1.0800	1.2300	+13.889%	248	3,248	-80.488%
2026-05-12	0.9800	1.1300	0.9800	1.0800	+11.340%	295	3,248	-77.778%
2026-05-11	1.0500	1.0600	0.9700	0.9700	-11.818%	451	3,248	-75.258%
2026-05-08	1.0700	1.1400	1.0700	1.1000	+4.762%	142	2,630	-78.182%
2026-05-07	0.9900	1.0500	0.9700	1.0500	+5.000%	42	2,509	-77.143%
2026-05-06	0.9300	1.0400	0.9300	1.0000	-3.846%	89	2,488	-76.000%
2026-05-05	1.0400	1.0400	0.9900	1.0400	+4.000%	171	2,423	-76.923%
2026-05-04	0.9800	1.0200	0.9300	1.0000	+5.263%	157	2,254	-76.000%
2026-05-01	1.0700	1.1000	0.9500	0.9500	-14.414%	80	2,083	-74.737%
2026-04-30	1.2500	1.2500	1.0500	1.1100	-12.598%	303	2,083	-78.378%
2026-04-29	1.2700	1.3000	1.1700	1.2700	+67.105%	786	2,080	-81.102%
2026-04-28	0.8100	0.8100	0.7600	0.7600	-1.299%	21	1,336	-68.421%
2026-04-27	0.7800	0.7800	0.7700	0.7700	-6.098%	46	1,328	-68.831%
2026-04-24	0.8400	0.8500	0.7900	0.8200	+6.494%	316	1,284	-70.732%
2026-04-23	0.8000	0.8800	0.7600	0.7700	+2.667%	24	1,507	-68.831%
2026-04-22	0.7200	0.7500	0.7200	0.7500	-8.537%	6	1,492	-68.000%
2026-04-21	0.6600	0.8200	0.6600	0.8200	+22.388%	9	1,482	-70.732%
2026-04-20	0.7500	0.7500	0.6600	0.6700	-8.219%	608	1,482	-64.179%
2026-04-17	0.7100	0.7400	0.6700	0.7300	-8.750%	14	891	-67.123%
2026-04-16	0.8100	0.8600	0.8000	0.8000	-8.046%	17	889	-70.000%
2026-04-15	0.8300	0.9400	0.8300	0.8700	-16.346%	45	889	-72.414%
2026-04-14	0.9900	1.0400	0.9700	1.0400	-12.605%	17	881	-76.923%
2026-04-13	1.2800	1.2900	1.1900	1.1900	-9.160%	8	886	-79.832%
2026-04-10	1.3600	1.3600	1.3100	1.3100	-5.072%	8	885	-81.679%
2026-04-09	1.3600	1.4600	1.3600	1.3800	-0.719%	41	880	-82.609%
2026-04-08	1.2100	1.3900	1.2100	1.3900	-10.323%	102	897	-82.734%
2026-04-07	1.5500	1.5500	1.4800	1.5500	+6.164%	107	934	-84.516%
2026-04-06	1.5000	1.5400	1.4600	1.4600	-11.515%	18	860	-83.562%
2026-04-02	1.9100	1.9100	1.6500	1.6500	-4.070%	173	825	-85.455%
2026-04-01	1.6300	1.7200	1.6100	1.7200	+3.614%	50	825	-86.047%
2026-03-31	1.8300	1.8600	1.6600	1.6600	-17.000%	49	850	-85.542%
2026-03-30	1.9100	2.0000	1.9100	2.0000	+4.167%	108	851	-88.000%
2026-03-27	1.8000	1.9600	1.8000	1.9200	+14.286%	91	927	-87.500%
2026-03-26	1.6500	1.7000	1.6400	1.6800	+14.286%	54	837	-85.714%
2026-03-25	1.3300	1.4700	1.3300	1.4700	+3.521%	30	807	-83.673%
2026-03-24	1.4200	1.4900	1.4200	1.4200	+4.412%	110	798	-83.099%
2026-03-23	1.4600	1.4600	1.3200	1.3600	-11.111%	25	748	-82.353%
2026-03-20	1.5200	1.5300	1.5200	1.5300	+4.795%	3	730	-84.314%
2026-03-19	1.6500	1.6500	1.4600	1.4600	+8.148%	35	728	-83.562%
2026-03-18	1.3800	1.3800	1.3500	1.3500	-12.903%	111	711	-82.222%
2026-03-17	1.3000	1.6200	1.3000	1.5500	+13.971%	149	814	-84.516%
2026-03-16	1.3200	1.4200	1.3200	1.3600	-0.730%	110	737	-82.353%
2026-03-13	1.3700	1.3700	1.3700	1.3700	-2.837%	35	634	-82.482%
2026-03-12	1.4000	1.4100	1.3800	1.4100	+2.174%	69	599	-82.979%
2026-03-11	1.3500	1.3800	1.3500	1.3800	+6.977%	4	597	-82.609%
2026-03-10	1.3700	1.3700	1.2900	1.2900	-5.839%	6	594	-81.395%
2026-03-09	1.4000	1.4000	1.3700	1.3700	+3.008%	55	593	-82.482%
2026-03-06	1.3800	1.3800	1.3300	1.3300	+12.712%	7	544	-81.955%
2026-03-05	1.1500	1.1800	1.1500	1.1800	-3.279%	11	543	-79.661%
2026-03-04	1.2700	1.2700	1.1700	1.2200	-14.085%	11	534	-80.328%
2026-03-03	1.4400	1.4400	1.4200	1.4200	-1.389%	42	528	-83.099%
2026-03-02	1.4400	1.4400	1.4400	1.4400	-6.494%	3	527	-83.333%
2026-02-27	1.4600	1.5700	1.4600	1.5400	+35.088%	90	524	-84.416%
2026-02-25	1.1200	1.1400	1.1100	1.1400	-8.800%	120	444	-78.947%
2026-02-24	1.3400	1.3400	1.2500	1.2500	-8.759%	35	444	-80.800%
2026-02-23	1.2900	1.4200	1.2900	1.3700	+19.130%	99	419	-82.482%
2026-02-20	1.2000	1.2200	1.1000	1.1500	+2.679%	9	340	-79.130%
2026-02-19	1.0800	1.1200	1.0800	1.1200	+7.692%	3	333	-78.571%
2026-02-18	1.0500	1.0500	1.0400	1.0400	-7.965%	2	331	-76.923%
2026-02-17	1.1300	1.1300	1.1300	1.1300	+1.802%	1	329	-78.761%
2026-02-13	1.1300	1.1300	1.0600	1.1100	-4.310%	19	330	-78.378%
2026-02-12	1.1300	1.1700	1.1200	1.1600	+24.731%	49	330	-79.310%
2026-02-11	0.9300	0.9300	0.9300	0.9300	-17.699%	1	328	-74.194%
2026-02-05	1.1700	1.1700	1.0700	1.1300	+14.141%	308	327	-78.761%
2026-02-04	0.8300	0.9900	0.8300	0.9900	0.000%	21	21	-75.758%

.dark-mode .RQLQLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQLQLq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P14SOFI Aug 21 2026 14.00 Put (SOFI260821P00014000)option OPRA

SOFI20260821P14
SOFI Aug 21 2026 14.00 Put (SOFI260821P00014000)
option OPRA