Dark

SOFI20260821P15
SOFI Aug 21 2026 15.00 Put (SOFI260821P00015000)
option OPRA

EOD

Jul 9, 2026

0.3900-26.415%(-0.1400)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5200	0.5300	0.3900	0.3900	-26.415%	656	15,055	0.000%
2026-07-08	0.6200	0.6800	0.5300	0.5300	-1.852%	687	15,108	-26.415%
2026-07-07	0.4300	0.5600	0.4200	0.5400	+28.571%	904	14,782	-27.778%
2026-07-06	0.4900	0.4900	0.3800	0.4200	-17.647%	447	14,226	-7.143%
2026-07-02	0.4400	0.5900	0.4000	0.5100	+6.250%	828	13,828	-23.529%
2026-07-01	0.5000	0.5600	0.4300	0.4800	-12.727%	894	13,828	-18.750%
2026-06-30	0.5300	0.6100	0.5200	0.5500	+3.774%	674	13,836	-29.091%
2026-06-29	0.5600	0.6800	0.5100	0.5300	-13.115%	853	13,559	-26.415%
2026-06-26	0.8300	0.8300	0.6000	0.6100	-19.737%	363	13,127	-36.066%
2026-06-25	0.8100	0.9100	0.7400	0.7600	-6.173%	827	12,952	-48.684%
2026-06-24	0.7800	0.8100	0.5800	0.8100	+5.195%	467	12,739	-51.852%
2026-06-23	0.8900	0.9000	0.6800	0.7700	-6.098%	340	12,691	-49.351%
2026-06-22	0.7300	0.8300	0.6200	0.8200	+20.588%	833	12,637	-52.439%
2026-06-18	0.7000	0.8100	0.6800	0.6800	-17.073%	806	12,719	-42.647%
2026-06-17	0.7100	0.8200	0.5800	0.8200	+12.329%	929	12,719	-52.439%
2026-06-16	0.8500	0.8700	0.6700	0.7300	-14.118%	562	12,719	-46.575%
2026-06-15	0.9000	0.9200	0.7900	0.8500	-21.296%	792	12,829	-54.118%
2026-06-12	1.1000	1.1700	1.0600	1.0800	-0.917%	395	12,829	-63.889%
2026-06-11	1.4000	1.4400	1.0900	1.0900	-19.259%	239	12,829	-64.220%
2026-06-10	1.2300	1.3900	1.1600	1.3500	+16.379%	2,821	12,900	-71.111%
2026-06-09	1.1600	1.4500	0.9600	1.1600	0.000%	711	11,674	-66.379%
2026-06-08	1.3200	1.3200	1.1200	1.1600	-12.782%	240	11,668	-66.379%
2026-06-05	1.1300	1.4600	1.0500	1.3300	+29.126%	2,031	11,727	-70.677%
2026-06-04	1.1400	1.1500	1.0000	1.0300	-6.364%	4,293	11,585	-62.136%
2026-06-03	0.9600	1.1700	0.9500	1.1000	+23.596%	692	9,331	-64.545%
2026-06-02	0.8600	0.9400	0.8500	0.8900	+17.105%	463	8,775	-56.180%
2026-06-01	0.7800	0.8900	0.7300	0.7600	-3.797%	272	8,614	-48.684%
2026-05-29	0.8600	0.9000	0.7300	0.7900	-26.168%	1,668	8,552	-50.633%
2026-05-28	1.3600	1.4300	1.0500	1.0700	-18.939%	224	8,474	-63.551%
2026-05-27	1.3500	1.3500	1.1800	1.3200	-3.650%	182	8,493	-70.455%
2026-05-26	1.1000	1.4200	1.0600	1.3700	-6.803%	390	8,452	-71.533%
2026-05-22	1.4800	1.5800	1.4400	1.4700	+0.685%	533	8,232	-73.469%
2026-05-21	1.5400	1.5900	1.4600	1.4600	-6.410%	2,111	7,992	-73.288%
2026-05-20	1.6200	1.6400	1.5000	1.5600	-6.587%	54	7,992	-75.000%
2026-05-19	1.6800	1.8200	1.6500	1.6700	+8.442%	253	6,127	-76.647%
2026-05-18	1.4800	1.6300	1.4000	1.5400	-1.282%	252	6,127	-74.675%
2026-05-15	1.5800	1.6400	1.5000	1.5600	+6.849%	245	6,127	-75.000%
2026-05-14	1.6900	1.7200	1.4200	1.4600	-14.118%	192	5,619	-73.288%
2026-05-13	1.5400	1.7500	1.5400	1.7000	+14.094%	453	5,588	-77.059%
2026-05-12	1.4100	1.5700	1.3700	1.4900	+9.559%	158	5,588	-73.826%
2026-05-11	1.4700	1.4700	1.3500	1.3600	-11.111%	335	5,588	-71.324%
2026-05-08	1.4500	1.5700	1.4500	1.5300	+6.250%	168	5,164	-74.510%
2026-05-07	1.3400	1.4900	1.3400	1.4400	+6.667%	48	5,153	-72.917%
2026-05-06	1.4000	1.4400	1.3500	1.3500	-6.897%	175	5,113	-71.111%
2026-05-05	1.4300	1.4500	1.3500	1.4500	+5.839%	96	4,986	-73.103%
2026-05-04	1.3400	1.4400	1.2500	1.3700	+2.239%	64	4,973	-71.533%
2026-05-01	1.4800	1.5200	1.2900	1.3400	-10.067%	194	4,843	-70.896%
2026-04-30	1.6800	1.7000	1.4300	1.4900	-15.341%	413	4,843	-73.826%
2026-04-29	1.5600	1.7600	1.4600	1.7600	+57.143%	779	4,891	-77.841%
2026-04-28	1.0700	1.1200	1.0300	1.1200	+8.738%	431	4,320	-65.179%
2026-04-27	1.0000	1.0500	1.0000	1.0300	-7.207%	33	4,144	-62.136%
2026-04-24	1.1500	1.1600	1.1100	1.1100	-2.632%	34	4,116	-64.865%
2026-04-23	1.0800	1.1900	1.0400	1.1400	+12.871%	32	4,094	-65.789%
2026-04-22	1.0000	1.0300	0.9500	1.0100	-4.717%	71	4,101	-61.386%
2026-04-21	0.9000	1.0600	0.8900	1.0600	+12.766%	181	4,064	-63.208%
2026-04-20	0.9500	1.0000	0.9400	0.9400	-2.083%	32	4,064	-58.511%
2026-04-17	1.0100	1.0100	0.8900	0.9600	-9.434%	155	4,056	-59.375%
2026-04-16	1.0500	1.1500	1.0400	1.0600	-7.826%	101	3,994	-63.208%
2026-04-15	1.2000	1.2500	1.1500	1.1500	-12.214%	69	4,041	-66.087%
2026-04-14	1.3600	1.3700	1.2400	1.3100	-16.026%	96	4,052	-70.229%
2026-04-13	1.7600	1.7600	1.5600	1.5600	-9.827%	24	4,045	-75.000%
2026-04-10	1.7500	1.7800	1.7200	1.7300	-2.809%	85	4,035	-77.457%
2026-04-09	1.7700	1.9000	1.7100	1.7800	+1.714%	143	4,042	-78.090%
2026-04-08	1.4900	1.7500	1.4000	1.7500	-11.168%	138	4,030	-77.714%
2026-04-07	1.9200	1.9700	1.9000	1.9700	+7.065%	442	4,003	-80.203%
2026-04-06	1.9000	1.9300	1.8400	1.8400	-13.615%	63	3,865	-78.804%
2026-04-02	2.3200	2.3200	2.1200	2.1300	-1.843%	119	3,874	-81.690%
2026-04-01	2.1700	2.1700	2.0100	2.1700	+2.358%	80	3,874	-82.028%
2026-03-31	2.2000	2.3000	2.0700	2.1200	-12.757%	163	3,856	-81.604%
2026-03-30	2.3700	2.5000	2.3200	2.4300	+0.413%	144	3,749	-83.951%
2026-03-27	2.2500	2.4500	2.2500	2.4200	+13.084%	218	3,694	-83.884%
2026-03-26	1.9400	2.1400	1.9400	2.1400	+15.054%	248	3,623	-81.776%
2026-03-25	1.7000	1.8600	1.6900	1.8600	+2.198%	84	3,546	-79.032%
2026-03-24	1.7600	1.8200	1.7600	1.8200	+5.814%	21	3,555	-78.571%
2026-03-23	1.7500	1.8200	1.7000	1.7200	-8.511%	113	3,535	-77.326%
2026-03-20	1.9000	2.0000	1.7100	1.8800	+2.174%	117	3,482	-79.255%
2026-03-19	2.0300	2.0300	1.8400	1.8400	+1.099%	58	3,485	-78.804%
2026-03-18	1.8700	1.8700	1.6900	1.8200	-6.186%	75	3,426	-78.571%
2026-03-17	1.6900	2.0500	1.6800	1.9400	+25.161%	116	3,439	-79.897%
2026-03-16	1.7300	1.7800	1.5500	1.5500	-12.429%	108	3,386	-74.839%
2026-03-13	1.7000	1.7700	1.7000	1.7700	-2.210%	6	3,393	-77.966%
2026-03-12	1.6900	1.8300	1.6900	1.8100	+9.036%	111	3,393	-78.453%
2026-03-11	1.6400	1.6900	1.6400	1.6600	0.000%	27	3,338	-76.506%
2026-03-10	1.6200	1.7400	1.6200	1.6600	-4.598%	34	3,322	-76.506%
2026-03-09	1.7800	1.7800	1.6800	1.7400	+0.578%	30	3,290	-77.586%
2026-03-06	1.7800	1.7800	1.7300	1.7300	+12.338%	6	3,267	-77.457%
2026-03-05	1.4300	1.5500	1.4300	1.5400	0.000%	22	3,266	-74.675%
2026-03-04	1.5200	1.5400	1.4900	1.5400	-4.348%	27	3,265	-74.675%
2026-03-03	1.7000	1.7000	1.5500	1.6100	-5.294%	5	3,263	-75.776%
2026-03-02	1.9500	1.9500	1.7000	1.7000	-14.141%	14	3,260	-77.059%
2026-02-27	1.8200	1.9800	1.7600	1.9800	+37.500%	43	3,247	-80.303%
2026-02-26	1.4500	1.4600	1.4300	1.4400	+0.699%	26	3,228	-72.917%
2026-02-25	1.4800	1.4800	1.4100	1.4300	-10.625%	104	3,184	-72.727%
2026-02-24	1.7800	1.7800	1.5800	1.6000	-7.514%	154	3,184	-75.625%
2026-02-23	1.5700	1.8000	1.5700	1.7300	+15.333%	39	3,039	-77.457%
2026-02-20	1.5200	1.5800	1.4800	1.5000	+6.383%	27	3,016	-74.000%
2026-02-19	1.3700	1.4100	1.3700	1.4100	+6.818%	2	2,992	-72.340%
2026-02-18	1.3800	1.4000	1.2800	1.3200	-2.222%	113	2,991	-70.455%
2026-02-17	1.4100	1.4300	1.3500	1.3500	-2.878%	11	2,967	-71.111%
2026-02-13	1.5000	1.5000	1.3400	1.3900	-7.333%	1,528	1,457	-71.942%
2026-02-12	1.3500	1.5000	1.3000	1.5000	+27.119%	29	1,457	-74.000%
2026-02-11	1.1500	1.2500	1.1500	1.1800	+6.306%	9	1,438	-66.949%
2026-02-10	1.0000	1.1100	0.9800	1.1100	-20.144%	86	1,429	-64.865%
2026-02-06	1.3900	1.3900	1.3900	1.3900	-2.797%	50	1,423	-71.942%
2026-02-05	1.5000	1.5300	1.3700	1.4300	+16.260%	135	1,423	-72.727%
2026-02-04	1.0400	1.3000	1.0300	1.2300	+21.782%	79	1,411	-68.293%
2026-02-03	0.8000	1.0800	0.8000	1.0100	+16.092%	15	1,377	-61.386%
2026-02-02	0.8300	0.9300	0.8300	0.8700	-1.136%	429	1,364	-55.172%
2026-01-30	0.7200	0.8800	0.7200	0.8800	+15.789%	13	1,382	-55.682%
2026-01-29	0.8000	0.8000	0.7500	0.7600	+8.571%	1,026	1,370	-48.684%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+1.449%	10	464	-44.286%
2026-01-27	0.6800	0.7100	0.6800	0.6900	+1.471%	89	454	-43.478%
2026-01-23	0.6700	0.6800	0.6700	0.6800	-11.688%	39	382	-42.647%
2026-01-21	0.7200	0.7700	0.7200	0.7700	+6.944%	16	378	-49.351%
2026-01-20	0.8000	0.8000	0.7200	0.7200	+1.408%	2	364	-45.833%
2026-01-16	0.7100	0.7100	0.7100	0.7100	0.000%	1	361	-45.070%
2026-01-15	0.7100	0.7100	0.7100	0.7100	-1.389%	5	361	-45.070%
2026-01-14	0.7200	0.8000	0.7200	0.7200	+2.857%	86	356	-45.833%
2026-01-13	0.6700	0.7200	0.6700	0.7000	0.000%	170	270	-44.286%
2026-01-12	0.7100	0.7100	0.7000	0.7000	+9.375%	3	102	-44.286%
2026-01-08	0.6400	0.6400	0.6400	0.6400	-13.514%	40	99	-39.063%
2026-01-07	0.7600	0.7600	0.6800	0.7400	-6.329%	20	60	-47.297%
2026-01-06	0.6600	0.8000	0.6100	0.7900	+36.207%	46	47	-50.633%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-20.548%	2	2	-32.759%
2026-01-02	0.6400	0.7300	0.6400	0.7300	0.000%	2	2	-46.575%

.dark-mode .HnBt7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnBt7N{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P15SOFI Aug 21 2026 15.00 Put (SOFI260821P00015000)option OPRA

SOFI20260821P15
SOFI Aug 21 2026 15.00 Put (SOFI260821P00015000)
option OPRA