Dark

SOFI20260821P17
SOFI Aug 21 2026 17.00 Put (SOFI260821P00017000)
option OPRA

EOD

Jul 9, 2026

0.9300-25.600%(-0.3200)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1500	1.1900	0.9200	0.9300	-25.600%	461	5,165	0.000%
2026-07-08	1.3300	1.5000	1.2500	1.2500	0.000%	527	5,230	-25.600%
2026-07-07	0.9900	1.2700	0.9800	1.2500	+27.551%	1,033	5,046	-25.600%
2026-07-06	1.0700	1.0700	0.8500	0.9800	-15.517%	540	4,652	-5.102%
2026-07-02	1.0000	1.3100	0.9100	1.1600	+7.407%	415	4,219	-19.828%
2026-07-01	1.2000	1.2300	0.9900	1.0800	-13.600%	416	4,219	-13.889%
2026-06-30	1.1900	1.3300	1.1700	1.2500	+5.042%	471	4,290	-25.600%
2026-06-29	1.2800	1.4200	1.1500	1.1900	-8.462%	394	3,951	-21.849%
2026-06-26	1.5800	1.6000	1.2900	1.3000	-17.197%	817	3,722	-28.462%
2026-06-25	1.7700	1.8100	1.4900	1.5700	-3.086%	496	4,182	-40.764%
2026-06-24	1.3700	1.6400	1.2600	1.6200	+1.250%	374	4,174	-42.593%
2026-06-23	1.8200	1.8200	1.4500	1.6000	-3.614%	285	4,165	-41.875%
2026-06-22	1.5100	1.6600	1.3100	1.6600	+19.424%	479	4,135	-43.976%
2026-06-18	1.4600	1.6500	1.3900	1.3900	-13.665%	231	3,704	-33.094%
2026-06-17	1.4000	1.6400	1.2000	1.6100	+11.034%	497	3,704	-42.236%
2026-06-16	1.6800	1.6900	1.3800	1.4500	-15.205%	229	3,704	-35.862%
2026-06-15	1.7600	1.7600	1.6100	1.7100	-16.176%	312	3,706	-45.614%
2026-06-12	1.9400	2.0800	1.9400	2.0400	-1.449%	56	3,706	-54.412%
2026-06-11	2.5000	2.5800	2.0700	2.0700	-13.389%	61	3,706	-55.072%
2026-06-10	2.2700	2.4200	2.2700	2.3900	+12.736%	259	3,699	-61.088%
2026-06-09	2.0400	2.5500	1.8800	2.1200	-3.636%	162	3,506	-56.132%
2026-06-08	2.3800	2.4500	2.0900	2.2000	-11.647%	121	3,488	-57.727%
2026-06-05	2.0500	2.5800	2.0500	2.4900	+27.692%	225	3,521	-62.651%
2026-06-04	1.9500	2.0200	1.8900	1.9500	-6.699%	154	3,456	-52.308%
2026-06-03	1.8300	2.1700	1.8300	2.0900	+23.669%	165	3,403	-55.502%
2026-06-02	1.6900	1.8100	1.6500	1.6900	+14.189%	113	3,447	-44.970%
2026-06-01	1.5300	1.6300	1.4300	1.4800	-3.268%	240	3,416	-37.162%
2026-05-29	1.7200	1.7200	1.4500	1.5300	-24.257%	212	3,361	-39.216%
2026-05-28	2.5300	2.5300	1.9700	2.0200	-12.931%	236	3,273	-53.960%
2026-05-27	2.3300	2.3400	2.1200	2.3200	-5.306%	166	3,231	-59.914%
2026-05-26	2.1900	2.5100	2.0900	2.4500	-8.922%	195	3,092	-62.041%
2026-05-22	2.5000	2.7300	2.5000	2.6900	+3.861%	34	2,940	-65.428%
2026-05-21	2.6000	2.8000	2.5800	2.5900	-2.632%	115	2,927	-64.093%
2026-05-20	2.8300	2.9100	2.6400	2.6600	-6.007%	48	2,927	-65.038%
2026-05-19	2.8000	3.0800	2.8000	2.8300	+0.355%	55	2,867	-67.138%
2026-05-18	2.7300	2.8200	2.4400	2.8200	+1.805%	40	2,867	-67.021%
2026-05-15	2.8400	2.8400	2.6400	2.7700	+7.364%	77	2,867	-66.426%
2026-05-14	2.8800	2.9500	2.5100	2.5800	-11.034%	175	2,767	-63.953%
2026-05-13	2.9700	3.0500	2.7500	2.9000	+10.687%	284	2,799	-67.931%
2026-05-12	2.4000	2.7100	2.4000	2.6200	+10.084%	56	2,799	-64.504%
2026-05-11	2.6100	2.6300	2.3700	2.3800	-10.861%	175	2,799	-60.924%
2026-05-08	2.5200	2.7300	2.5200	2.6700	+6.800%	29	2,505	-65.169%
2026-05-07	2.2900	2.5400	2.2900	2.5000	+4.603%	16	2,505	-62.800%
2026-05-06	2.4400	2.4600	2.3900	2.3900	-3.629%	53	2,505	-61.088%
2026-05-05	2.4500	2.5400	2.4500	2.4800	+4.202%	61	2,488	-62.500%
2026-05-04	2.2800	2.5000	2.2800	2.3800	+1.277%	298	2,469	-60.924%
2026-05-01	2.5300	2.5400	2.2300	2.3500	-10.305%	235	2,559	-60.426%
2026-04-30	2.8300	2.8300	2.5200	2.6200	-9.966%	66	2,559	-64.504%
2026-04-29	2.5000	2.9100	2.4300	2.9100	+57.297%	303	2,538	-68.041%
2026-04-28	1.9200	1.9200	1.6700	1.8500	+5.114%	172	2,352	-49.730%
2026-04-27	1.8500	1.8500	1.6800	1.7600	-6.878%	15	2,310	-47.159%
2026-04-24	1.8900	1.9500	1.8600	1.8900	-2.073%	27	2,304	-50.794%
2026-04-23	1.8200	1.9700	1.8200	1.9300	+14.201%	288	2,306	-51.813%
2026-04-22	1.7100	1.7200	1.6900	1.6900	-7.143%	17	2,145	-44.970%
2026-04-21	1.5200	1.8200	1.5100	1.8200	+18.182%	7	2,142	-48.901%
2026-04-20	1.6500	1.6900	1.5400	1.5400	-3.750%	62	2,142	-39.610%
2026-04-17	1.6000	1.6500	1.5000	1.6000	-10.112%	780	2,145	-41.875%
2026-04-16	1.7000	1.9000	1.7000	1.7800	-5.319%	532	1,651	-47.753%
2026-04-15	1.9600	2.0200	1.8700	1.8800	-9.615%	192	1,641	-50.532%
2026-04-14	2.1800	2.1800	2.0200	2.0800	-15.447%	70	1,678	-55.288%
2026-04-13	2.7500	2.7500	2.4600	2.4600	-12.143%	75	1,668	-62.195%
2026-04-10	2.7500	2.8000	2.7500	2.8000	0.000%	6	1,672	-66.786%
2026-04-09	2.8200	2.8900	2.8000	2.8000	+7.692%	18	1,671	-66.786%
2026-04-08	2.3700	2.6100	2.3700	2.6000	-11.565%	115	1,671	-64.231%
2026-04-07	2.9500	3.0000	2.9200	2.9400	+2.083%	104	1,732	-68.367%
2026-04-06	2.9600	2.9600	2.8800	2.8800	-9.434%	8	1,680	-67.708%
2026-04-02	3.4500	3.4500	3.1800	3.1800	-3.636%	7	1,678	-70.755%
2026-04-01	3.2500	3.3000	3.1500	3.3000	+4.762%	82	1,678	-71.818%
2026-03-31	3.3800	3.3900	3.1500	3.1500	-12.500%	82	1,641	-70.476%
2026-03-30	3.5000	3.6500	3.4800	3.6000	-1.370%	118	1,618	-74.167%
2026-03-27	3.4200	3.6500	3.3500	3.6500	+15.142%	77	1,616	-74.521%
2026-03-26	3.0100	3.1800	2.9600	3.1700	+11.228%	54	1,589	-70.662%
2026-03-25	2.6000	2.8500	2.6000	2.8500	+1.064%	69	1,567	-67.368%
2026-03-24	2.8400	2.8600	2.8200	2.8200	+8.462%	23	1,574	-67.021%
2026-03-23	2.6800	2.7400	2.5500	2.6000	-9.408%	60	1,569	-64.231%
2026-03-20	2.8500	2.9000	2.6400	2.8700	-2.712%	91	1,565	-67.596%
2026-03-19	2.9300	3.0000	2.8500	2.9500	+10.487%	104	1,553	-68.475%
2026-03-18	2.5700	2.6700	2.5700	2.6700	-5.319%	10	1,576	-65.169%
2026-03-17	2.5500	3.0500	2.5400	2.8200	+8.462%	94	1,572	-67.021%
2026-03-16	2.6500	2.6500	2.5400	2.6000	-2.985%	727	1,522	-64.231%
2026-03-13	2.5900	2.6800	2.5900	2.6800	0.000%	10	1,555	-65.299%
2026-03-12	2.6200	2.7000	2.6200	2.6800	+5.512%	56	1,558	-65.299%
2026-03-11	2.3800	2.5400	2.3800	2.5400	+4.527%	20	1,509	-63.386%
2026-03-10	2.3000	2.4300	2.3000	2.4300	+3.404%	21	1,509	-61.728%
2026-03-09	2.7400	2.7400	2.3500	2.3500	-0.424%	62	1,489	-60.426%
2026-03-06	2.6100	2.6100	2.3600	2.3600	0.000%	64	1,546	-60.593%
2026-03-05	2.2000	2.3700	2.2000	2.3600	+2.609%	63	1,543	-60.593%
2026-03-04	2.3000	2.3200	2.3000	2.3000	-2.542%	39	1,533	-59.565%
2026-03-03	2.6400	2.6400	2.3400	2.3600	-4.839%	471	1,538	-60.593%
2026-03-02	3.0000	3.0000	2.4800	2.4800	-14.483%	178	1,586	-62.500%
2026-02-27	2.6800	2.9000	2.6700	2.9000	+33.641%	33	1,570	-67.931%
2026-02-25	2.1500	2.1900	2.0400	2.1700	-7.265%	208	1,365	-57.143%
2026-02-24	2.6000	2.6000	2.3400	2.3400	-8.594%	52	1,365	-60.256%
2026-02-23	2.3000	2.6800	2.3000	2.5600	+13.778%	60	1,333	-63.672%
2026-02-20	2.2000	2.3400	2.1900	2.2500	+3.211%	12	1,323	-58.667%
2026-02-19	2.1000	2.2000	2.1000	2.1800	+6.341%	15	1,323	-57.339%
2026-02-18	1.9700	2.0500	1.9700	2.0500	-3.302%	12	1,322	-54.634%
2026-02-17	2.1000	2.1600	2.1000	2.1200	+0.474%	72	1,319	-56.132%
2026-02-13	2.2500	2.2500	2.0900	2.1100	-8.658%	4	1,274	-55.924%
2026-02-12	2.2400	2.3100	2.2000	2.3100	+19.689%	23	1,274	-59.740%
2026-02-11	1.8500	1.9300	1.8500	1.9300	+10.286%	23	1,273	-51.813%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+2.941%	3	1,262	-46.857%
2026-02-09	1.6700	1.7000	1.6700	1.7000	-7.104%	13	1,264	-45.294%
2026-02-06	1.9900	1.9900	1.7900	1.8300	-17.568%	19	1,261	-49.180%
2026-02-05	2.1800	2.2700	2.1800	2.2200	+20.000%	745	1,252	-58.108%
2026-02-04	1.6000	2.0000	1.6000	1.8500	+8.187%	111	527	-49.730%
2026-02-03	1.3900	1.7100	1.3900	1.7100	+23.022%	30	515	-45.614%
2026-02-02	1.4700	1.4700	1.3700	1.3900	-2.797%	216	495	-33.094%
2026-01-30	1.3200	1.5300	1.3200	1.4300	+16.260%	190	299	-34.965%
2026-01-29	1.1900	1.2300	1.1900	1.2300	+11.818%	36	190	-24.390%
2026-01-28	1.0600	1.1000	1.0600	1.1000	-0.901%	6	204	-15.455%
2026-01-27	1.1100	1.1100	1.0800	1.1100	+3.738%	148	204	-16.216%
2026-01-26	1.0600	1.0700	1.0400	1.0700	+1.905%	76	168	-13.084%
2026-01-23	1.0600	1.0800	1.0500	1.0500	-12.500%	90	96	-11.429%
2026-01-20	1.2000	1.2000	1.2000	1.2000	+10.092%	1	12	-22.500%
2026-01-16	1.0900	1.0900	1.0900	1.0900	-4.386%	2	9	-14.679%
2026-01-14	1.1400	1.1400	1.1400	1.1400	+5.556%	1	9	-18.421%
2026-01-12	1.0700	1.0900	1.0700	1.0800	-1.818%	4	8	-13.889%
2026-01-08	1.1000	1.1000	1.1000	1.1000	-6.780%	1	4	-15.455%
2026-01-07	1.1800	1.1800	1.1800	1.1800	0.000%	1	3	-21.186%
2026-01-06	1.1800	1.1800	1.1800	1.1800	0.000%	2	2	-21.186%

.dark-mode .JZJLmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZJLmX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P17SOFI Aug 21 2026 17.00 Put (SOFI260821P00017000)option OPRA

SOFI20260821P17
SOFI Aug 21 2026 17.00 Put (SOFI260821P00017000)
option OPRA