Dark

SOFI20260821P16
SOFI Aug 21 2026 16.00 Put (SOFI260821P00016000)
option OPRA

EOD

Jul 9, 2026

0.6000-28.571%(-0.2400)820

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8000	0.8000	0.6000	0.6000	-28.571%	820	8,584	0.000%
2026-07-08	0.9700	1.0300	0.8300	0.8400	0.000%	1,064	8,442	-28.571%
2026-07-07	0.6800	0.8500	0.6400	0.8400	+29.231%	580	8,160	-28.571%
2026-07-06	0.7500	0.7500	0.5800	0.6500	-16.667%	858	7,764	-7.692%
2026-07-02	0.6600	0.9100	0.6100	0.7800	+6.849%	784	7,346	-23.077%
2026-07-01	0.7700	0.8400	0.6800	0.7300	-14.118%	2,424	7,346	-17.808%
2026-06-30	0.8100	0.9100	0.7900	0.8500	+4.938%	550	8,769	-29.412%
2026-06-29	0.8600	1.0000	0.7900	0.8100	-11.957%	675	8,567	-25.926%
2026-06-26	1.2200	1.2200	0.9200	0.9200	-18.584%	1,512	8,424	-34.783%
2026-06-25	1.1400	1.3200	1.0500	1.1300	-1.739%	211	7,249	-46.903%
2026-06-24	1.0900	1.1700	0.8700	1.1500	+1.770%	672	7,209	-47.826%
2026-06-23	1.3200	1.3200	1.0300	1.1300	-5.833%	458	7,099	-46.903%
2026-06-22	1.0900	1.2000	0.9400	1.2000	+20.000%	401	7,145	-50.000%
2026-06-18	1.1000	1.1800	1.0000	1.0000	-14.530%	258	7,086	-40.000%
2026-06-17	1.0300	1.1800	0.8400	1.1700	+7.339%	530	7,086	-48.718%
2026-06-16	1.2000	1.2500	0.9900	1.0900	-11.382%	1,210	7,086	-44.954%
2026-06-15	1.2800	1.3000	1.1600	1.2300	-20.645%	403	7,190	-51.220%
2026-06-12	1.5700	1.6800	1.5100	1.5500	+0.649%	210	7,190	-61.290%
2026-06-11	1.8200	1.9300	1.5000	1.5400	-18.085%	824	7,190	-61.039%
2026-06-10	1.8100	1.8800	1.5500	1.8800	+17.500%	228	7,227	-68.085%
2026-06-09	1.5000	1.9600	1.4000	1.6000	+1.911%	346	7,134	-62.500%
2026-06-08	1.6800	1.8600	1.5300	1.5700	-14.208%	412	7,038	-61.783%
2026-06-05	1.6800	1.9700	1.6800	1.8300	+29.787%	908	7,044	-67.213%
2026-06-04	1.6000	1.6100	1.4100	1.4100	-9.615%	261	6,939	-57.447%
2026-06-03	1.4000	1.6200	1.4000	1.5600	+24.800%	436	6,814	-61.538%
2026-06-02	1.2100	1.3200	1.1000	1.2500	+14.679%	398	6,539	-52.000%
2026-06-01	1.1200	1.2500	1.0500	1.0900	-3.540%	257	6,446	-44.954%
2026-05-29	1.3000	1.3000	1.0600	1.1300	-23.649%	1,190	6,306	-46.903%
2026-05-28	1.8600	1.8600	1.4600	1.4800	-18.681%	203	5,924	-59.459%
2026-05-27	1.8300	1.8300	1.6200	1.8200	-4.712%	230	5,803	-67.033%
2026-05-26	1.6900	1.9200	1.6400	1.9100	-5.911%	240	5,687	-68.586%
2026-05-22	1.9500	2.1500	1.8900	2.0300	+0.995%	136	5,579	-70.443%
2026-05-21	2.0800	2.1200	1.9800	2.0100	-1.471%	315	5,538	-70.149%
2026-05-20	2.2700	2.2800	2.0100	2.0400	-9.333%	57	5,538	-70.588%
2026-05-19	2.2000	2.4300	2.1700	2.2500	+2.273%	251	5,326	-73.333%
2026-05-18	2.1900	2.2700	1.9200	2.2000	+5.769%	131	5,326	-72.727%
2026-05-15	2.1500	2.1500	2.0500	2.0800	+5.051%	95	5,326	-71.154%
2026-05-14	2.2300	2.3000	1.9300	1.9800	-12.000%	589	5,370	-69.697%
2026-05-13	2.3100	2.3100	2.1200	2.2500	+11.386%	308	5,507	-73.333%
2026-05-12	1.9000	2.0700	1.8600	2.0200	+10.989%	177	5,507	-70.297%
2026-05-11	2.0400	2.0400	1.8200	1.8200	-11.650%	126	5,507	-67.033%
2026-05-08	1.9900	2.1100	1.9600	2.0600	+6.736%	67	5,180	-70.874%
2026-05-07	1.7800	2.0000	1.7600	1.9300	+6.044%	1,548	5,152	-68.912%
2026-05-06	1.8500	1.9400	1.8200	1.8200	-5.208%	99	3,777	-67.033%
2026-05-05	1.8600	1.9400	1.8200	1.9200	+2.674%	220	3,714	-68.750%
2026-05-04	1.8300	1.9200	1.7400	1.8700	+4.469%	134	3,673	-67.914%
2026-05-01	1.9500	1.9700	1.6900	1.7900	-11.386%	92	3,652	-66.480%
2026-04-30	2.2300	2.2300	1.9300	2.0200	-12.931%	417	3,652	-70.297%
2026-04-29	1.9600	2.3200	1.7700	2.3200	+58.904%	548	3,473	-74.138%
2026-04-28	1.4600	1.4600	1.3700	1.4600	+6.569%	41	3,135	-58.904%
2026-04-27	1.3400	1.3800	1.3400	1.3700	-7.432%	6	3,135	-56.204%
2026-04-24	1.4200	1.5100	1.4200	1.4800	-1.987%	85	3,134	-59.459%
2026-04-23	1.3700	1.5900	1.3700	1.5100	+16.154%	118	3,075	-60.265%
2026-04-22	1.3300	1.3300	1.3000	1.3000	-2.256%	11	3,096	-53.846%
2026-04-21	1.1800	1.3300	1.1500	1.3300	+12.712%	34	3,054	-54.887%
2026-04-20	1.2900	1.3100	1.1800	1.1800	-8.527%	68	3,054	-49.153%
2026-04-17	1.2900	1.2900	1.1700	1.2900	-6.522%	92	3,058	-53.488%
2026-04-16	1.4300	1.4800	1.3600	1.3800	-8.000%	172	3,074	-56.522%
2026-04-15	1.5300	1.5800	1.4900	1.5000	-10.714%	146	3,096	-60.000%
2026-04-14	1.7200	1.7300	1.6000	1.6800	-13.402%	114	3,043	-64.286%
2026-04-13	2.2500	2.2500	1.9400	1.9400	-11.818%	31	3,041	-69.072%
2026-04-10	2.1900	2.2400	2.1900	2.2000	-2.222%	21	3,026	-72.727%
2026-04-09	2.2800	2.3200	2.2500	2.2500	+5.634%	30	3,015	-73.333%
2026-04-08	1.9400	2.1400	1.9400	2.1300	-10.879%	167	3,017	-71.831%
2026-04-07	2.4000	2.4800	2.3500	2.3900	+1.702%	259	3,105	-74.895%
2026-04-06	2.4500	2.4500	2.3200	2.3500	-9.962%	34	3,010	-74.468%
2026-04-02	3.0000	3.0000	2.6100	2.6100	-1.880%	24	2,992	-77.011%
2026-04-01	2.4900	2.6900	2.4900	2.6600	+3.101%	266	2,992	-77.444%
2026-03-31	2.8300	2.8300	2.5800	2.5800	-15.132%	106	3,252	-76.744%
2026-03-30	2.9600	3.0500	2.8800	3.0400	+2.357%	63	3,201	-80.263%
2026-03-27	2.8800	3.0000	2.7800	2.9700	+15.564%	98	3,192	-79.798%
2026-03-26	2.4500	2.6300	2.4400	2.5700	+10.776%	92	3,208	-76.654%
2026-03-25	2.1900	2.3200	2.1300	2.3200	+3.111%	312	3,158	-74.138%
2026-03-24	2.2000	2.3900	2.2000	2.2500	+4.651%	116	3,452	-73.333%
2026-03-23	2.2800	2.2800	2.1100	2.1500	-9.283%	28	3,476	-72.093%
2026-03-20	2.3300	2.3700	2.3000	2.3700	+4.405%	16	3,461	-74.684%
2026-03-19	2.4400	2.5000	2.2700	2.2700	+3.182%	69	3,471	-73.568%
2026-03-18	2.2100	2.2100	2.1000	2.2000	-4.348%	291	3,301	-72.727%
2026-03-17	2.0800	2.5000	2.0800	2.3000	+8.491%	158	3,412	-73.913%
2026-03-16	2.1600	2.1600	2.0800	2.1200	-4.072%	51	3,331	-71.698%
2026-03-13	2.1700	2.2100	2.0900	2.2100	-1.778%	216	3,355	-72.851%
2026-03-12	2.2000	2.2500	2.2000	2.2500	+7.656%	8	3,204	-73.333%
2026-03-11	2.0800	2.0900	2.0800	2.0900	+5.025%	9	3,204	-71.292%
2026-03-10	2.0000	2.0000	1.9900	1.9900	+2.051%	802	3,199	-69.849%
2026-03-09	2.1500	2.1500	1.9500	1.9500	-0.510%	283	3,198	-69.231%
2026-03-06	1.9800	2.0800	1.9600	1.9600	+4.813%	11	2,918	-69.388%
2026-03-05	1.8200	1.8700	1.8200	1.8700	-0.532%	9	2,917	-67.914%
2026-03-04	1.8500	1.8800	1.8300	1.8800	-2.591%	25	2,914	-68.085%
2026-03-03	2.1300	2.1300	1.9100	1.9300	-8.095%	1,536	2,914	-68.912%
2026-03-02	2.4800	2.4800	2.1000	2.1000	-11.017%	15	2,896	-71.429%
2026-02-27	2.1500	2.4200	2.1500	2.3600	+34.091%	557	2,896	-74.576%
2026-02-26	1.7600	1.7600	1.7600	1.7600	+0.571%	1	3,330	-65.909%
2026-02-25	1.8000	1.8100	1.7500	1.7500	-10.256%	19	3,329	-65.714%
2026-02-24	2.1600	2.1600	1.9500	1.9500	-11.364%	6	3,329	-69.231%
2026-02-23	2.0300	2.2500	2.0300	2.2000	+20.879%	92	3,327	-72.727%
2026-02-20	1.8700	1.8700	1.8200	1.8200	+0.552%	14	3,302	-67.033%
2026-02-19	1.7000	1.8100	1.7000	1.8100	+9.697%	7	3,301	-66.851%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-7.303%	10	3,295	-63.636%
2026-02-17	1.8000	1.8000	1.7800	1.7800	+6.587%	2	3,295	-66.292%
2026-02-13	1.7500	1.7500	1.6700	1.6700	-9.239%	313	3,264	-64.072%
2026-02-12	1.5500	1.8400	1.5500	1.8400	+27.778%	7	3,264	-67.391%
2026-02-11	1.4700	1.5600	1.4400	1.4400	+3.597%	38	3,259	-58.333%
2026-02-10	1.3900	1.4000	1.3900	1.3900	-7.333%	7	3,252	-56.835%
2026-02-06	1.5200	1.5700	1.4400	1.5000	-18.919%	15	3,251	-60.000%
2026-02-05	1.5200	1.9100	1.5200	1.8500	+33.094%	2,871	3,243	-67.568%
2026-02-04	1.4300	1.6500	1.3900	1.3900	+6.107%	41	521	-56.835%
2026-02-03	1.1300	1.3100	1.0000	1.3100	+16.964%	8	521	-54.198%
2026-02-02	1.1600	1.1600	1.1200	1.1200	-2.609%	387	521	-46.429%
2026-01-30	1.0500	1.1800	1.0500	1.1500	+13.861%	62	166	-47.826%
2026-01-29	1.0100	1.0100	1.0100	1.0100	+20.238%	45	116	-40.594%
2026-01-27	0.8400	0.8400	0.8400	0.8400	-2.326%	1	94	-28.571%
2026-01-26	0.8000	0.8600	0.8000	0.8600	+1.176%	17	93	-30.233%
2026-01-22	0.8600	0.8600	0.8500	0.8500	-8.602%	32	91	-29.412%
2026-01-21	0.9700	0.9700	0.9300	0.9300	+4.494%	45	59	-35.484%
2026-01-12	0.8600	0.8900	0.8600	0.8900	-1.111%	3	18	-32.584%
2026-01-08	0.9000	0.9000	0.9000	0.9000	-2.174%	1	15	-33.333%
2026-01-07	0.9200	0.9200	0.9200	0.9200	-8.911%	1	15	-34.783%
2026-01-06	0.9400	1.0100	0.9400	1.0100	+44.286%	13	14	-40.594%
2026-01-05	0.7700	0.7700	0.5200	0.7000	0.000%	6	2	-14.286%

.dark-mode .LdyCnm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdyCnm{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P16SOFI Aug 21 2026 16.00 Put (SOFI260821P00016000)option OPRA

SOFI20260821P16
SOFI Aug 21 2026 16.00 Put (SOFI260821P00016000)
option OPRA