Dark

SOFI20260821P20
SOFI Aug 21 2026 20.00 Put (SOFI260821P00020000)
option OPRA

EOD

Jul 9, 2026

2.53-18.387%(-0.57)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.7500	2.9100	2.5100	2.5300	-18.387%	113	3,515	0.000%
2026-07-08	3.3100	3.5000	3.0500	3.1000	0.000%	62	3,494	-18.387%
2026-07-07	2.5600	3.1000	2.5600	3.1000	+24.000%	50	3,453	-18.387%
2026-07-06	2.4400	2.5900	2.3000	2.5000	-16.388%	477	3,480	+1.200%
2026-07-02	2.5100	3.0400	2.2800	2.9900	+15.444%	75	3,653	-15.385%
2026-07-01	2.8800	2.8800	2.5100	2.5900	-14.521%	333	3,653	-2.317%
2026-06-30	3.0000	3.0300	2.8600	3.0300	+3.767%	8	3,685	-16.502%
2026-06-29	3.0700	3.0700	2.9200	2.9200	-4.575%	83	3,681	-13.356%
2026-06-26	3.6500	3.6500	3.0600	3.0600	-10.526%	51	3,675	-17.320%
2026-06-25	3.5500	3.8000	3.3800	3.4200	-2.286%	327	3,637	-26.023%
2026-06-24	3.0800	3.5100	2.8500	3.5000	+2.041%	409	3,453	-27.714%
2026-06-23	3.4200	3.4500	3.2900	3.4300	-4.457%	64	3,518	-26.239%
2026-06-22	3.5000	3.6100	3.3300	3.5900	+11.146%	193	3,466	-29.526%
2026-06-18	3.3600	3.3600	3.2100	3.2300	-7.450%	44	3,362	-21.672%
2026-06-17	2.9600	3.5000	2.7500	3.4900	+12.581%	469	3,362	-27.507%
2026-06-16	3.5400	3.6500	3.1000	3.1000	-16.216%	104	3,362	-18.387%
2026-06-15	3.6800	3.7000	3.5000	3.7000	-10.412%	234	3,144	-31.622%
2026-06-12	4.1500	4.2600	4.1300	4.1300	-2.824%	118	3,144	-38.741%
2026-06-11	4.8000	4.8000	4.2000	4.2500	-9.574%	90	3,144	-40.471%
2026-06-10	4.5400	4.7000	4.4500	4.7000	+10.588%	61	3,144	-46.170%
2026-06-09	4.1700	4.7500	3.8500	4.2500	+0.473%	58	3,129	-40.471%
2026-06-08	4.3000	4.3200	4.2000	4.2300	-11.321%	54	3,171	-40.189%
2026-06-05	4.4000	4.8000	4.4000	4.7700	+21.995%	40	3,188	-46.960%
2026-06-04	4.0800	4.0800	3.9100	3.9100	-5.783%	90	3,166	-35.294%
2026-06-03	3.8000	4.3500	3.8000	4.1500	+17.898%	45	3,150	-39.036%
2026-06-02	3.4000	3.6500	3.4000	3.5200	+10.000%	67	3,139	-28.125%
2026-06-01	3.5000	3.5000	3.0700	3.2000	-1.538%	136	3,121	-20.938%
2026-05-29	3.4700	3.4700	3.0900	3.2500	-18.750%	1,205	3,030	-22.154%
2026-05-28	4.6800	4.6800	3.9400	4.0000	-10.913%	1,036	4,055	-36.750%
2026-05-27	4.6500	4.6500	4.2400	4.4900	-3.441%	59	3,031	-43.653%
2026-05-26	4.2700	4.6700	4.0000	4.6500	-5.102%	117	3,015	-45.591%
2026-05-22	5.0100	5.0500	4.8500	4.9000	-3.733%	42	3,000	-48.367%
2026-05-21	4.9700	5.0900	4.9700	5.0900	+1.800%	14	2,975	-50.295%
2026-05-20	5.0200	5.0200	4.9000	5.0000	-3.101%	34	2,975	-49.400%
2026-05-19	5.3000	5.4100	5.1600	5.1600	+1.176%	72	2,950	-50.969%
2026-05-18	4.9700	5.1200	4.6000	5.1000	+3.239%	67	2,950	-50.392%
2026-05-15	5.0500	5.1000	4.8500	4.9400	+2.703%	70	2,950	-48.785%
2026-05-14	5.2100	5.2100	4.7500	4.8100	-6.420%	64	2,833	-47.401%
2026-05-13	5.2000	5.2800	5.0500	5.1400	+8.439%	90	2,850	-50.778%
2026-05-12	4.7500	4.9500	4.7400	4.7400	+5.333%	28	2,850	-46.624%
2026-05-11	4.7000	4.7000	4.5000	4.5000	-9.091%	44	2,850	-43.778%
2026-05-08	4.6000	4.9600	4.6000	4.9500	+5.996%	35	2,751	-48.889%
2026-05-07	4.4500	4.6700	4.3800	4.6700	+1.522%	76	2,725	-45.824%
2026-05-06	4.5300	4.6500	4.5300	4.6000	-0.433%	4	2,684	-45.000%
2026-05-05	4.5900	4.6200	4.5900	4.6200	+3.125%	21	2,682	-45.238%
2026-05-04	4.2900	4.5700	4.2900	4.4800	+4.186%	53	2,679	-43.527%
2026-05-01	4.7000	4.7000	4.3000	4.3000	-6.522%	26	2,649	-41.163%
2026-04-30	4.9700	5.0100	4.6000	4.6000	-9.804%	94	2,649	-45.000%
2026-04-29	4.5000	5.1000	4.4000	5.1000	+46.974%	300	2,677	-50.392%
2026-04-28	3.4000	3.4700	3.3000	3.4700	+4.204%	26	2,530	-27.089%
2026-04-27	3.2100	3.3300	3.2100	3.3300	-5.398%	6	2,518	-24.024%
2026-04-24	3.6000	3.6000	3.5200	3.5200	-2.222%	53	2,512	-28.125%
2026-04-23	3.4500	3.6000	3.4500	3.6000	+11.111%	6	2,522	-29.722%
2026-04-22	3.1100	3.2400	3.1000	3.2400	-3.858%	4	2,516	-21.914%
2026-04-21	3.0100	3.3700	2.8800	3.3700	+11.221%	87	2,488	-24.926%
2026-04-20	3.0500	3.1000	3.0000	3.0300	-0.329%	60	2,488	-16.502%
2026-04-17	3.0000	3.1000	2.8300	3.0400	-6.462%	353	2,461	-16.776%
2026-04-16	3.1500	3.4000	3.1500	3.2500	-6.340%	81	2,204	-22.154%
2026-04-15	3.5500	3.6200	3.4500	3.4700	-7.958%	43	2,159	-27.089%
2026-04-14	3.7500	3.8400	3.7300	3.7700	-16.036%	49	2,151	-32.891%
2026-04-13	4.5700	4.5700	4.4500	4.4900	-5.474%	28	2,138	-43.653%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-1.042%	12	2,114	-46.737%
2026-04-09	4.6000	4.8000	4.6000	4.8000	+7.143%	2	2,102	-47.292%
2026-04-08	3.7000	4.5200	3.7000	4.4800	-9.495%	58	2,100	-43.527%
2026-04-07	4.9000	5.0400	4.9000	4.9500	+1.020%	13	2,057	-48.889%
2026-04-06	5.0700	5.1500	4.8900	4.9000	-7.021%	35	2,046	-48.367%
2026-04-02	5.6500	5.6500	5.2500	5.2700	-0.940%	9	2,013	-51.992%
2026-04-01	4.9500	5.3300	4.9500	5.3200	+2.703%	38	2,013	-52.444%
2026-03-31	5.3500	5.4500	5.1800	5.1800	-10.381%	59	2,021	-51.158%
2026-03-30	5.6600	5.7800	5.6400	5.7800	+1.404%	17	1,975	-56.228%
2026-03-27	5.5500	5.7500	5.5300	5.7000	+9.195%	93	1,966	-55.614%
2026-03-26	4.9000	5.2500	4.9000	5.2200	+12.987%	59	1,978	-51.533%
2026-03-25	4.6200	4.6200	4.6200	4.6200	+1.538%	1	1,988	-45.238%
2026-03-24	4.5500	4.5700	4.5500	4.5500	+1.111%	8	1,987	-44.396%
2026-03-23	4.6000	4.6000	4.4500	4.5000	-6.250%	15	1,988	-43.778%
2026-03-20	4.6300	4.8000	4.4000	4.8000	+4.575%	5	1,978	-47.292%
2026-03-19	4.8000	4.8300	4.5800	4.5900	+2.455%	33	1,981	-44.880%
2026-03-18	4.3800	4.4800	4.1500	4.4800	-1.538%	61	1,999	-43.527%
2026-03-17	4.2300	4.8300	4.1000	4.5500	+5.081%	214	2,020	-44.396%
2026-03-16	4.3600	4.3800	4.2000	4.3300	-0.230%	359	1,957	-41.570%
2026-03-13	4.3600	4.3600	4.1700	4.3400	+0.930%	69	1,762	-41.705%
2026-03-12	4.1500	4.3500	4.0500	4.3000	+3.614%	44	1,695	-41.163%
2026-03-11	4.0000	4.2500	4.0000	4.1500	+3.750%	43	1,669	-39.036%
2026-03-10	3.8200	4.0100	3.8200	4.0000	-3.614%	12	1,632	-36.750%
2026-03-09	4.3800	4.3800	4.1300	4.1500	+6.410%	24	1,622	-39.036%
2026-03-06	4.0000	4.2000	3.9000	3.9000	+2.362%	103	1,599	-35.128%
2026-03-05	3.8000	3.9000	3.6700	3.8100	-2.308%	155	1,629	-33.596%
2026-03-04	3.9000	3.9500	3.8300	3.9000	+0.775%	185	1,518	-35.128%
2026-03-03	4.3400	4.4200	3.8500	3.8700	-8.941%	60	1,392	-34.625%
2026-03-02	4.7000	4.7000	4.1500	4.2500	-7.205%	63	1,364	-40.471%
2026-02-27	4.4000	4.6400	4.4000	4.5800	+25.479%	37	1,370	-44.760%
2026-02-26	3.6000	3.7800	3.6000	3.6500	+1.671%	6	1,348	-30.685%
2026-02-25	3.7800	3.7800	3.5000	3.5900	-9.799%	72	1,318	-29.526%
2026-02-24	4.1000	4.1000	3.9800	3.9800	-5.687%	7	1,318	-36.432%
2026-02-23	4.1000	4.6000	4.1000	4.2200	+10.761%	302	1,311	-40.047%
2026-02-20	4.0000	4.0000	3.7500	3.8100	+2.419%	11	1,238	-33.596%
2026-02-19	3.5500	3.7200	3.5500	3.7200	+6.286%	19	1,237	-31.989%
2026-02-18	3.5500	3.5500	3.4000	3.5000	-1.685%	43	1,219	-27.714%
2026-02-17	3.6500	3.7200	3.5400	3.5600	-1.385%	181	1,189	-28.933%
2026-02-13	3.8100	3.8100	3.5100	3.6100	-5.000%	102	1,002	-29.917%
2026-02-12	3.2800	3.8500	3.2800	3.8000	+17.284%	167	1,002	-33.421%
2026-02-11	3.1200	3.3500	3.1000	3.2400	+15.714%	140	893	-21.914%
2026-02-10	2.8000	2.8000	2.7500	2.8000	-4.437%	42	932	-9.643%
2026-02-09	3.0500	3.0500	2.9000	2.9300	-7.571%	65	908	-13.652%
2026-02-06	3.3100	3.3100	3.0500	3.1700	-17.016%	28	875	-20.189%
2026-02-05	3.5300	3.8200	3.5000	3.8200	+17.178%	60	857	-33.770%
2026-02-04	2.9500	3.4000	2.9500	3.2600	+8.667%	25	843	-22.393%
2026-02-03	2.6000	3.0000	2.4700	3.0000	+16.732%	35	818	-15.667%
2026-02-02	2.6500	2.6500	2.3900	2.5700	-0.388%	114	794	-1.556%
2026-01-30	2.2200	2.5800	2.2200	2.5800	+20.561%	122	712	-1.938%
2026-01-29	2.2000	2.2400	2.1400	2.1400	+9.744%	60	618	+18.224%
2026-01-27	1.9000	1.9500	1.8900	1.9500	+4.278%	5	601	+29.744%
2026-01-26	1.8400	1.8700	1.8400	1.8700	+0.538%	3	597	+35.294%
2026-01-23	1.8700	1.8700	1.8600	1.8600	0.000%	12	595	+36.022%
2026-01-22	1.8100	1.8800	1.8100	1.8600	-3.627%	3	594	+36.022%
2026-01-21	1.9800	2.1200	1.9300	1.9300	-5.854%	54	593	+31.088%
2026-01-20	2.0500	2.0500	1.9500	2.0500	+8.466%	511	561	+23.415%
2026-01-16	1.8900	1.8900	1.8900	1.8900	+5.587%	2	87	+33.862%
2026-01-15	1.7900	1.7900	1.7900	1.7900	-9.137%	1	87	+41.341%
2026-01-14	1.9700	1.9700	1.9700	1.9700	+3.141%	1	86	+28.426%
2026-01-13	1.9100	1.9100	1.9100	1.9100	+17.901%	1	85	+32.461%
2026-01-08	1.9100	1.9500	1.6200	1.6200	-16.062%	31	84	+56.173%
2026-01-07	2.0200	2.0500	1.9300	1.9300	-1.026%	17	58	+31.088%
2026-01-06	1.7800	2.0800	1.7800	1.9500	+30.872%	18	43	+29.744%
2026-01-05	1.6000	1.6000	1.4900	1.4900	0.000%	25	25	+69.799%

.dark-mode .Y46qF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y46qF1{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P20SOFI Aug 21 2026 20.00 Put (SOFI260821P00020000)option OPRA

SOFI20260821P20
SOFI Aug 21 2026 20.00 Put (SOFI260821P00020000)
option OPRA