Dark

SOFI20260821P21
SOFI Aug 21 2026 21.00 Put (SOFI260821P00021000)
option OPRA

EOD

Jul 9, 2026

3.22-17.647%(-0.69)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.3000	3.5000	3.2200	3.2200	-17.647%	144	2,559	0.000%
2026-07-08	4.0500	4.0500	3.9100	3.9100	+5.962%	28	2,488	-17.647%
2026-07-07	3.3400	3.6900	3.3400	3.6900	+16.038%	16	2,464	-12.737%
2026-07-06	3.3400	3.3400	3.0400	3.1800	-12.155%	85	2,448	+1.258%
2026-07-02	3.7800	3.7800	3.6200	3.6200	+13.836%	23	2,441	-11.050%
2026-07-01	3.5900	3.5900	3.1800	3.1800	-12.877%	24	2,441	+1.258%
2026-06-30	3.8000	3.8000	3.6500	3.6500	-0.545%	28	2,430	-11.781%
2026-06-29	3.6500	3.8100	3.6000	3.6700	-4.675%	13	2,408	-12.262%
2026-06-26	4.3500	4.3500	3.8100	3.8500	-7.674%	24	2,404	-16.364%
2026-06-25	4.5000	4.5000	4.1700	4.1700	-2.342%	12	2,400	-22.782%
2026-06-24	3.7500	4.3500	3.5500	4.2700	+4.146%	26	2,388	-24.590%
2026-06-23	4.4300	4.4300	4.0500	4.1000	-4.651%	44	2,380	-21.463%
2026-06-22	4.0000	4.3600	3.9500	4.3000	+10.256%	52	2,363	-25.116%
2026-06-18	4.2100	4.2100	3.9000	3.9000	+4.000%	26	2,383	-17.436%
2026-06-17	3.6700	3.7500	3.4500	3.7500	-6.015%	63	2,383	-14.133%
2026-06-16	4.0500	4.2700	3.9900	3.9900	-9.112%	19	2,383	-19.298%
2026-06-15	4.4200	4.4200	4.2700	4.3900	-11.313%	17	2,358	-26.651%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-10.488%	14	2,358	-34.949%
2026-06-11	5.6000	5.6000	5.5300	5.5300	-0.360%	4	2,358	-41.772%
2026-06-10	5.3300	5.5500	5.3300	5.5500	-0.893%	95	2,354	-41.982%
2026-06-09	4.9700	5.6500	4.9700	5.6000	+10.236%	52	2,261	-42.500%
2026-06-08	5.1000	5.1000	5.0800	5.0800	-8.633%	2	2,253	-36.614%
2026-06-05	5.3000	5.5600	5.3000	5.5600	+12.323%	38	2,253	-42.086%
2026-06-03	4.9000	5.0300	4.7500	4.9500	+15.925%	22	2,218	-34.949%
2026-06-02	4.0800	4.2800	4.0700	4.2700	+13.867%	35	2,228	-24.590%
2026-06-01	4.0800	4.0800	3.7400	3.7500	-2.597%	61	2,254	-14.133%
2026-05-29	4.1800	4.2500	3.8000	3.8500	-19.118%	74	2,196	-16.364%
2026-05-28	5.0300	5.0300	4.7600	4.7600	-9.677%	17	2,147	-32.353%
2026-05-27	5.3000	5.3000	5.1500	5.2700	-4.007%	8	2,140	-38.899%
2026-05-26	5.1000	5.6500	4.9500	5.4900	-3.853%	162	2,132	-41.348%
2026-05-22	5.6300	5.7100	5.6300	5.7100	-0.696%	102	2,167	-43.608%
2026-05-21	5.8500	5.8500	5.7500	5.7500	-0.347%	6	2,065	-44.000%
2026-05-20	5.9200	5.9200	5.7600	5.7700	-5.410%	15	2,065	-44.194%
2026-05-19	6.2100	6.2800	6.1000	6.1000	+7.018%	66	2,018	-47.213%
2026-05-18	5.8000	5.9200	5.6800	5.7000	0.000%	32	2,018	-43.509%
2026-05-14	6.0100	6.1000	5.7000	5.7000	-4.202%	73	2,018	-43.509%
2026-05-13	6.0700	6.0700	5.9500	5.9500	+4.938%	55	2,084	-45.882%
2026-05-12	5.7800	5.7800	5.6700	5.6700	+5.390%	6	2,084	-43.210%
2026-05-11	5.6800	5.6800	5.3800	5.3800	-5.614%	7	2,084	-40.149%
2026-05-08	5.6700	5.8500	5.6700	5.7000	+2.334%	43	2,073	-43.509%
2026-05-07	5.4700	5.6100	5.4700	5.5700	+4.112%	55	2,108	-42.190%
2026-05-06	5.1500	5.4800	5.1500	5.3500	-1.292%	11	2,066	-39.813%
2026-05-05	5.4400	5.4400	5.4200	5.4200	+2.652%	3	2,057	-40.590%
2026-05-04	5.1200	5.4100	5.1200	5.2800	+5.600%	53	2,054	-39.015%
2026-05-01	5.4400	5.4400	5.0000	5.0000	-7.407%	72	2,040	-35.600%
2026-04-30	5.8700	5.8700	5.4000	5.4000	-9.850%	49	2,040	-40.370%
2026-04-29	5.5500	6.0000	5.5500	5.9900	+42.619%	95	2,000	-46.244%
2026-04-28	4.0500	4.2000	4.0500	4.2000	+4.218%	49	2,027	-23.333%
2026-04-27	4.0300	4.0300	4.0300	4.0300	-4.048%	2	2,015	-20.099%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-2.326%	1	2,013	-23.333%
2026-04-23	4.0500	4.3000	4.0500	4.3000	+12.272%	4	2,013	-25.116%
2026-04-22	3.6500	3.8300	3.6500	3.8300	+1.055%	8	2,011	-15.927%
2026-04-21	3.5000	3.7900	3.5000	3.7900	+3.836%	10	1,998	-15.040%
2026-04-20	3.7500	3.7500	3.6500	3.6500	-0.273%	8	1,998	-11.781%
2026-04-17	3.4000	3.6600	3.4000	3.6600	-6.154%	13	2,005	-12.022%
2026-04-16	3.8000	3.9000	3.8000	3.9000	-5.109%	6	2,004	-17.436%
2026-04-15	4.2200	4.2200	4.1100	4.1100	-9.071%	25	2,008	-21.655%
2026-04-14	4.4400	4.5500	4.4000	4.5200	-13.905%	16	2,003	-28.761%
2026-04-13	5.3000	5.3000	5.2500	5.2500	-5.405%	12	2,006	-38.667%
2026-04-10	5.5500	5.5500	5.5500	5.5500	+12.121%	3	1,998	-41.982%
2026-04-08	4.6200	4.9500	4.6200	4.9500	-12.078%	7	1,998	-34.949%
2026-04-06	5.6000	5.7000	5.6000	5.6300	-6.942%	12	1,992	-42.806%
2026-04-02	6.4000	6.4000	6.0500	6.0500	+3.774%	44	1,962	-46.777%
2026-04-01	5.8300	5.8300	5.8300	5.8300	-2.017%	3	1,959	-44.768%
2026-03-31	6.2000	6.2000	5.8800	5.9500	-9.712%	20	1,959	-45.882%
2026-03-30	6.3900	6.5900	6.2900	6.5900	+4.936%	43	1,953	-51.138%
2026-03-27	6.4000	6.4000	6.2800	6.2800	+5.724%	12	1,941	-48.726%
2026-03-26	5.7200	5.9800	5.7200	5.9400	+8.197%	46	1,950	-45.791%
2026-03-25	5.1000	5.4900	5.1000	5.4900	+2.617%	24	1,916	-41.348%
2026-03-24	5.3500	5.3500	5.3500	5.3500	+5.941%	1	1,896	-39.813%
2026-03-23	5.1900	5.1900	5.0500	5.0500	-7.339%	33	1,896	-36.238%
2026-03-20	5.2500	5.4500	5.0500	5.4500	+0.554%	8	1,874	-40.917%
2026-03-19	5.4000	5.5500	5.3500	5.4200	+4.231%	11	1,870	-40.590%
2026-03-18	4.8000	5.2000	4.8000	5.2000	-0.952%	37	1,860	-38.077%
2026-03-17	4.7700	5.2500	4.7700	5.2500	+4.790%	26	1,837	-38.667%
2026-03-16	4.9500	5.0100	4.9500	5.0100	+0.805%	27	1,854	-35.729%
2026-03-13	4.9000	5.0000	4.9000	4.9700	-1.193%	56	1,828	-35.211%
2026-03-12	4.7700	5.0300	4.7700	5.0300	+7.021%	14	1,802	-35.984%
2026-03-11	4.5600	4.9000	4.5600	4.7000	+2.174%	14	1,802	-31.489%
2026-03-10	4.6700	4.6700	4.6000	4.6000	-4.564%	28	1,802	-30.000%
2026-03-09	5.1100	5.1100	4.8000	4.8200	+4.783%	19	1,778	-33.195%
2026-03-06	4.8000	4.8200	4.6000	4.6000	+2.222%	53	1,761	-30.000%
2026-03-05	4.2700	4.5000	4.2700	4.5000	0.000%	33	1,762	-28.444%
2026-03-04	4.3500	4.5000	4.3000	4.5000	+1.124%	270	1,772	-28.444%
2026-03-03	4.7000	4.7000	4.4500	4.4500	-16.038%	56	1,713	-27.640%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+2.317%	100	1,722	-39.245%
2026-02-27	4.9500	5.1800	4.9500	5.1800	+21.882%	5	1,770	-37.838%
2026-02-26	4.2000	4.2500	4.2000	4.2500	+2.906%	3	1,765	-24.235%
2026-02-25	4.2500	4.2500	4.1000	4.1300	-10.217%	42	1,735	-22.034%
2026-02-24	4.7500	4.7700	4.5500	4.6000	-8.184%	128	1,735	-30.000%
2026-02-23	5.0000	5.1000	5.0000	5.0100	+10.110%	15	1,622	-35.729%
2026-02-20	4.5200	4.5500	4.3100	4.5500	+6.557%	15	1,607	-29.231%
2026-02-19	4.2700	4.2700	4.2700	4.2700	+7.286%	2	1,592	-24.590%
2026-02-18	4.1500	4.1500	3.9800	3.9800	-4.556%	28	1,594	-19.095%
2026-02-17	4.2500	4.2500	4.1700	4.1700	+1.214%	78	1,566	-22.782%
2026-02-13	4.1200	4.1200	4.1200	4.1200	-5.287%	2	1,486	-21.845%
2026-02-12	4.3500	4.3500	4.3500	4.3500	+16.935%	3	1,486	-25.977%
2026-02-11	3.5000	3.7200	3.5000	3.7200	+6.897%	5	1,483	-13.441%
2026-02-10	3.3000	3.5000	3.1500	3.4800	+2.959%	1,070	1,478	-7.471%
2026-02-09	3.4400	3.4400	3.3800	3.3800	-7.650%	11	410	-4.734%
2026-02-06	3.8800	4.0400	3.6000	3.6600	-16.438%	82	399	-12.022%
2026-02-05	4.3500	4.4500	4.2200	4.3800	+17.742%	130	349	-26.484%
2026-02-04	3.5000	3.7200	3.5000	3.7200	+11.712%	18	264	-13.441%
2026-02-03	2.9900	3.5200	2.9900	3.3300	+7.419%	126	246	-3.303%
2026-02-02	3.0300	3.1100	2.8600	3.1000	+2.310%	31	146	+3.871%
2026-01-30	2.5200	3.0500	2.5200	3.0300	+16.988%	19	117	+6.271%
2026-01-29	2.3500	2.6200	2.3500	2.5900	+8.368%	27	113	+24.324%
2026-01-28	2.3900	2.3900	2.3900	2.3900	+2.575%	1	88	+34.728%
2026-01-27	2.2200	2.3300	2.2200	2.3300	+4.018%	11	88	+38.197%
2026-01-23	2.2500	2.2500	2.2400	2.2400	+1.818%	48	78	+43.750%
2026-01-22	2.2500	2.2500	2.1700	2.2000	-7.950%	7	33	+46.364%
2026-01-20	2.6000	2.6000	2.3900	2.3900	+9.633%	8	27	+34.728%
2026-01-16	2.2300	2.2300	2.1800	2.1800	-3.111%	4	27	+47.706%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-1.747%	2	27	+43.111%
2026-01-14	2.3600	2.3600	2.2800	2.2900	+3.153%	8	25	+40.611%
2026-01-12	2.2200	2.2200	2.2200	2.2200	+11.000%	1	22	+45.045%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-3.846%	10	22	+61.000%
2026-01-08	2.0400	2.0800	2.0400	2.0800	-12.605%	13	22	+54.808%
2026-01-06	1.8900	2.3800	1.8900	2.3800	0.000%	21	21	+35.294%

.dark-mode .v1ddzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1ddzB{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P21SOFI Aug 21 2026 21.00 Put (SOFI260821P00021000)option OPRA

SOFI20260821P21
SOFI Aug 21 2026 21.00 Put (SOFI260821P00021000)
option OPRA