Dark

SOFI20260821P18
SOFI Aug 21 2026 18.00 Put (SOFI260821P00018000)
option OPRA

EOD

Jul 9, 2026

1.35-24.581%(-0.44)2,067

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.7400	1.7400	1.3500	1.3500	-24.581%	2,067	7,631	0.000%
2026-07-08	1.8800	2.0800	1.7900	1.7900	+0.562%	93	6,238	-24.581%
2026-07-07	1.4500	1.7800	1.3800	1.7800	+26.241%	377	6,202	-24.157%
2026-07-06	1.5300	1.5800	1.2200	1.4100	-14.545%	1,061	5,977	-4.255%
2026-07-02	1.3100	1.8000	1.2900	1.6500	+10.738%	2,886	5,749	-18.182%
2026-07-01	1.6000	1.6400	1.3900	1.4900	-13.873%	321	5,749	-9.396%
2026-06-30	1.6900	1.8400	1.6200	1.7300	+3.593%	302	5,582	-21.965%
2026-06-29	1.6900	1.9700	1.6200	1.6700	-7.735%	357	5,405	-19.162%
2026-06-26	2.1600	2.1800	1.8100	1.8100	-14.218%	355	5,193	-25.414%
2026-06-25	2.2000	2.3700	1.9900	2.1100	-4.091%	147	5,226	-36.019%
2026-06-24	2.0400	2.2000	1.7300	2.2000	+3.774%	363	5,196	-38.636%
2026-06-23	2.2500	2.2500	2.0000	2.1200	-4.933%	160	5,151	-36.321%
2026-06-22	2.0000	2.2600	1.9300	2.2300	+20.541%	423	5,075	-39.462%
2026-06-18	2.1700	2.2000	1.8500	1.8500	-13.953%	187	4,738	-27.027%
2026-06-17	1.9200	2.1500	1.6500	2.1500	+8.586%	280	4,738	-37.209%
2026-06-16	2.2700	2.2800	1.9000	1.9800	-9.174%	116	4,738	-31.818%
2026-06-15	2.2900	2.3100	2.1500	2.1800	-18.959%	83	4,721	-38.073%
2026-06-12	2.7400	2.8100	2.6100	2.6900	+0.749%	63	4,721	-49.814%
2026-06-11	3.2500	3.2500	2.6700	2.6700	-12.459%	43	4,721	-49.438%
2026-06-10	2.8000	3.0500	2.8000	3.0500	+9.319%	4	4,696	-55.738%
2026-06-09	2.6600	3.1400	2.6400	2.7900	+1.825%	96	4,695	-51.613%
2026-06-08	3.0700	3.0800	2.7400	2.7400	-14.375%	53	4,680	-50.730%
2026-06-05	2.8000	3.2500	2.8000	3.2000	+25.984%	302	4,680	-57.813%
2026-06-04	2.6100	2.6400	2.4900	2.5400	-7.299%	196	4,482	-46.850%
2026-06-03	2.7400	2.7800	2.6300	2.7400	+22.321%	211	4,563	-50.730%
2026-06-02	2.1300	2.3100	2.1000	2.2400	+14.286%	106	4,465	-39.732%
2026-06-01	2.0500	2.1300	1.9000	1.9600	-3.448%	144	4,434	-31.122%
2026-05-29	2.0100	2.2900	1.9100	2.0300	-20.392%	518	4,355	-33.498%
2026-05-28	3.2000	3.2000	2.5500	2.5500	-15.282%	86	4,020	-47.059%
2026-05-27	3.1000	3.1000	2.7900	3.0100	-2.903%	37	4,026	-55.150%
2026-05-26	2.8200	3.1000	2.8200	3.1000	-5.775%	10	4,013	-56.452%
2026-05-22	3.2400	3.4500	3.1800	3.2900	-3.235%	40	4,009	-58.967%
2026-05-21	3.4000	3.5000	3.4000	3.4000	0.000%	256	3,996	-60.294%
2026-05-20	3.5000	3.6100	3.3100	3.4000	-5.028%	95	3,996	-60.294%
2026-05-19	3.6000	3.8000	3.5800	3.5800	+2.286%	39	3,997	-62.291%
2026-05-18	3.4700	3.5000	3.2500	3.5000	+5.105%	33	3,997	-61.429%
2026-05-15	3.5300	3.5300	3.3300	3.3300	+3.096%	41	3,997	-59.459%
2026-05-14	3.5900	3.5900	3.1700	3.2300	-8.499%	113	4,019	-58.204%
2026-05-13	3.4000	3.6400	3.4000	3.5300	+8.615%	152	3,966	-61.756%
2026-05-12	3.2000	3.4500	3.2000	3.2500	+6.557%	78	3,966	-58.462%
2026-05-11	3.2500	3.2500	3.0100	3.0500	-8.683%	116	3,966	-55.738%
2026-05-08	3.2000	3.3900	3.2000	3.3400	+6.032%	21	3,874	-59.581%
2026-05-07	3.0600	3.2000	3.0300	3.1500	+3.279%	7	3,866	-57.143%
2026-05-06	2.8900	3.1500	2.8900	3.0500	-2.244%	185	3,865	-55.738%
2026-05-05	3.1000	3.2000	3.0100	3.1200	+3.311%	41	3,794	-56.731%
2026-05-04	2.9900	3.1100	2.8500	3.0200	+3.425%	89	3,783	-55.298%
2026-05-01	3.1200	3.2300	2.8400	2.9200	-6.109%	258	3,678	-53.767%
2026-04-30	3.4800	3.5300	3.0900	3.1100	-13.850%	388	3,678	-56.592%
2026-04-29	3.3500	3.6100	3.2700	3.6100	+52.321%	543	3,359	-62.604%
2026-04-28	2.3600	2.3800	2.2300	2.3700	+7.240%	198	3,141	-43.038%
2026-04-27	2.2300	2.2700	2.1800	2.2100	-7.143%	158	3,069	-38.914%
2026-04-24	2.4000	2.4500	2.3800	2.3800	-2.857%	64	2,976	-43.277%
2026-04-23	1.9700	2.4700	1.9700	2.4500	+13.953%	36	2,965	-44.898%
2026-04-22	2.0600	2.1600	2.0600	2.1500	-6.114%	19	2,971	-37.209%
2026-04-21	1.9600	2.2900	1.9600	2.2900	+16.244%	46	2,938	-41.048%
2026-04-20	2.0800	2.1200	1.9600	1.9700	-4.831%	42	2,938	-31.472%
2026-04-17	1.9900	2.0700	1.8700	2.0700	-5.909%	293	2,937	-34.783%
2026-04-16	2.1100	2.3200	2.1100	2.2000	-6.383%	118	2,977	-38.636%
2026-04-15	2.4400	2.5100	2.3400	2.3500	-10.646%	188	2,989	-42.553%
2026-04-14	2.6400	2.6900	2.5400	2.6300	-12.333%	212	2,840	-48.669%
2026-04-13	3.3500	3.4300	3.0000	3.0000	-10.979%	117	2,702	-55.000%
2026-04-10	3.4000	3.4000	3.3500	3.3700	+0.597%	46	2,702	-59.941%
2026-04-09	3.4600	3.4600	3.3500	3.3500	+1.515%	6	2,664	-59.701%
2026-04-08	3.0500	3.3000	3.0000	3.3000	-7.303%	139	2,661	-59.091%
2026-04-07	3.5500	3.5700	3.5300	3.5600	+3.188%	58	2,586	-62.079%
2026-04-06	3.5000	3.5500	3.4500	3.4500	-10.390%	14	2,573	-60.870%
2026-04-02	4.2000	4.2000	3.8500	3.8500	-0.517%	30	2,566	-64.935%
2026-04-01	3.6300	3.9000	3.6300	3.8700	+0.519%	10	2,566	-65.116%
2026-03-31	4.0000	4.0800	3.7100	3.8500	-9.412%	42	2,564	-64.935%
2026-03-30	4.1200	4.3000	4.1200	4.2500	-0.701%	38	2,565	-68.235%
2026-03-27	3.9000	4.2800	3.9000	4.2800	+12.336%	70	2,571	-68.458%
2026-03-26	3.5400	3.8100	3.5400	3.8100	+12.059%	14	2,569	-64.567%
2026-03-25	3.1600	3.4000	3.1500	3.4000	+3.659%	149	2,569	-60.294%
2026-03-24	3.3100	3.5000	3.2800	3.2800	+3.470%	74	2,508	-58.841%
2026-03-23	3.2200	3.2400	3.0800	3.1700	-8.116%	60	2,475	-57.413%
2026-03-20	3.3800	3.4500	3.1500	3.4500	+6.811%	27	2,461	-60.870%
2026-03-19	3.5500	3.5500	3.2300	3.2300	-0.920%	52	2,454	-58.204%
2026-03-18	3.1400	3.2600	3.1000	3.2600	-3.264%	143	2,408	-58.589%
2026-03-17	3.0000	3.6000	3.0000	3.3700	+8.013%	133	2,372	-59.941%
2026-03-16	3.1500	3.1500	3.0500	3.1200	-2.500%	310	2,412	-56.731%
2026-03-13	3.0500	3.2000	3.0500	3.2000	-0.312%	225	2,187	-57.813%
2026-03-12	3.1000	3.2100	3.1000	3.2100	+10.309%	57	2,142	-57.944%
2026-03-11	2.8500	3.0800	2.8500	2.9100	-1.356%	58	2,087	-53.608%
2026-03-10	2.8500	2.9500	2.8500	2.9500	+3.509%	58	2,055	-54.237%
2026-03-09	3.1800	3.2200	2.8300	2.8500	+1.423%	42	2,005	-52.632%
2026-03-06	3.0800	3.1100	2.8100	2.8100	-1.056%	25	2,003	-51.957%
2026-03-05	2.6800	2.8400	2.6600	2.8400	+1.429%	14	2,003	-52.465%
2026-03-04	2.7800	2.8000	2.6600	2.8000	+0.719%	27	1,997	-51.786%
2026-03-03	2.9800	3.2000	2.7800	2.7800	-5.763%	24	1,992	-51.439%
2026-03-02	3.4100	3.4100	2.9500	2.9500	-13.235%	96	1,975	-54.237%
2026-02-27	3.0000	3.4400	3.0000	3.4000	+29.771%	126	1,926	-60.294%
2026-02-26	2.6200	2.6200	2.6200	2.6200	-1.132%	4	1,898	-48.473%
2026-02-25	2.6500	2.6500	2.6500	2.6500	-7.018%	10	1,884	-49.057%
2026-02-24	2.9900	3.0000	2.8200	2.8500	-8.654%	1,404	1,884	-52.632%
2026-02-23	2.8400	3.2500	2.8400	3.1200	+13.455%	43	611	-56.731%
2026-02-20	2.8000	2.8500	2.7200	2.7500	+1.852%	24	591	-50.909%
2026-02-19	2.6200	2.7000	2.6200	2.7000	+11.570%	16	574	-50.000%
2026-02-18	2.4600	2.4600	2.4200	2.4200	-5.098%	8	564	-44.215%
2026-02-17	2.6000	2.6100	2.4900	2.5500	-2.672%	33	556	-47.059%
2026-02-13	2.6900	2.6900	2.5100	2.6200	-4.029%	12	534	-48.473%
2026-02-12	2.5300	2.7500	2.5300	2.7300	+16.667%	26	534	-50.549%
2026-02-11	2.1400	2.3400	2.1400	2.3400	+17.000%	52	513	-42.308%
2026-02-10	2.0000	2.0000	1.9700	2.0000	-2.439%	32	483	-32.500%
2026-02-09	2.1600	2.1600	2.0500	2.0500	-8.889%	3	504	-34.146%
2026-02-06	2.2700	2.2900	2.1600	2.2500	-16.667%	33	502	-40.000%
2026-02-05	2.4900	2.7700	2.4900	2.7000	+16.379%	68	497	-50.000%
2026-02-04	2.0000	2.3800	1.9400	2.3200	+16.000%	135	460	-41.810%
2026-02-03	1.7400	2.0500	1.7400	2.0000	+11.732%	36	352	-32.500%
2026-02-02	1.6700	1.8200	1.6700	1.7900	0.000%	81	329	-24.581%
2026-01-30	1.5000	1.8000	1.5000	1.7900	+17.763%	213	361	-24.581%
2026-01-29	1.4500	1.5500	1.4500	1.5200	+11.765%	78	245	-11.184%
2026-01-28	1.3600	1.3600	1.3600	1.3600	+0.741%	1	207	-0.735%
2026-01-27	1.3300	1.3500	1.3200	1.3500	+6.299%	96	207	0.000%
2026-01-26	1.2800	1.3200	1.2700	1.2700	-3.053%	132	250	+6.299%
2026-01-23	1.3100	1.3100	1.3100	1.3100	-9.655%	15	172	+3.053%
2026-01-21	1.3700	1.4500	1.3700	1.4500	+4.317%	75	175	-6.897%
2026-01-20	1.3800	1.3900	1.3800	1.3900	+2.206%	41	100	-2.878%
2026-01-14	1.3600	1.3600	1.3600	1.3600	+2.256%	1	71	-0.735%
2026-01-12	1.3400	1.3400	1.3300	1.3300	+4.724%	11	70	+1.504%
2026-01-08	1.2700	1.2700	1.2700	1.2700	-5.926%	10	59	+6.299%
2026-01-07	1.4100	1.4100	1.3500	1.3500	-3.571%	3	49	0.000%
2026-01-06	1.3100	1.4000	1.1800	1.4000	+37.255%	24	46	-3.571%
2026-01-05	1.0200	1.0200	1.0200	1.0200	-26.087%	1	0	+32.353%
2025-12-31	1.3400	1.3800	1.3400	1.3800	0.000%	21	0	-2.174%

.dark-mode .SRPV7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SRPV7s{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P18SOFI Aug 21 2026 18.00 Put (SOFI260821P00018000)option OPRA

SOFI20260821P18
SOFI Aug 21 2026 18.00 Put (SOFI260821P00018000)
option OPRA