Dark

SOFI20260821P22
SOFI Aug 21 2026 22.00 Put (SOFI260821P00022000)
option OPRA

EOD

Jul 9, 2026

4.15-14.959%(-0.73)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.4000	4.4000	4.0600	4.1500	-14.959%	117	3,631	0.000%
2026-07-08	5.1400	5.1400	4.8300	4.8800	+3.390%	21	3,737	-14.959%
2026-07-07	4.4600	4.7200	4.3000	4.7200	+20.408%	130	3,722	-12.076%
2026-07-06	3.8200	3.9400	3.7200	3.9200	-9.885%	115	3,771	+5.867%
2026-07-02	4.6000	4.6000	4.3500	4.3500	+6.880%	33	3,830	-4.598%
2026-07-01	4.4000	4.4000	3.9700	4.0700	-9.152%	117	3,830	+1.966%
2026-06-30	4.6600	4.6600	4.3700	4.4800	+2.517%	346	3,749	-7.366%
2026-06-29	4.5000	4.8000	4.3600	4.3700	-7.415%	26	3,403	-5.034%
2026-06-26	5.0500	5.0500	4.7000	4.7200	-5.411%	8	3,385	-12.076%
2026-06-25	5.4500	5.4500	4.9500	4.9900	+8.243%	41	3,387	-16.834%
2026-06-24	4.7800	4.7900	4.3500	4.6100	-10.485%	26	3,370	-9.978%
2026-06-23	5.0700	5.1500	4.9000	5.1500	0.000%	13	3,364	-19.417%
2026-06-22	5.1400	5.1600	5.1200	5.1500	+8.421%	37	3,363	-19.417%
2026-06-18	4.8500	5.1500	4.7500	4.7500	-4.040%	117	3,328	-12.632%
2026-06-17	4.6000	4.9500	4.2000	4.9500	+6.452%	79	3,328	-16.162%
2026-06-16	4.9000	5.2000	4.6000	4.6500	-11.260%	307	3,328	-10.753%
2026-06-15	5.2900	5.3500	5.1200	5.2400	-10.427%	80	3,459	-20.802%
2026-06-12	5.8700	5.9800	5.8500	5.8500	-3.624%	16	3,459	-29.060%
2026-06-11	6.4000	6.4000	6.0700	6.0700	-6.471%	18	3,459	-31.631%
2026-06-10	6.1300	6.4900	5.8700	6.4900	+7.273%	66	3,443	-36.055%
2026-06-09	5.4000	6.5000	5.4000	6.0500	-6.056%	18	3,400	-31.405%
2026-06-05	6.1000	6.4400	6.1000	6.4400	+15.000%	8	3,391	-35.559%
2026-06-04	5.8300	5.8300	5.5600	5.6000	-2.778%	37	3,383	-25.893%
2026-06-03	5.9000	5.9000	5.6800	5.7600	+10.769%	34	3,407	-27.951%
2026-06-02	5.0500	5.2000	5.0500	5.2000	+11.828%	7	3,365	-20.192%
2026-06-01	4.8100	4.8200	4.5000	4.6500	0.000%	73	3,366	-10.753%
2026-05-29	4.7200	5.0000	4.6500	4.6500	-15.608%	1,132	3,375	-10.753%
2026-05-28	6.0700	6.0700	5.5100	5.5100	-8.926%	242	2,333	-24.682%
2026-05-27	6.3200	6.3200	5.9500	6.0500	-5.024%	60	2,102	-31.405%
2026-05-26	6.0100	6.4000	5.9300	6.3700	-3.776%	55	2,044	-34.851%
2026-05-22	6.5500	6.7000	6.5500	6.6200	+1.069%	17	2,032	-37.311%
2026-05-21	6.6900	6.8200	6.5500	6.5500	-1.652%	13	2,015	-36.641%
2026-05-20	6.7700	6.9000	6.6600	6.6600	-7.756%	63	2,015	-37.688%
2026-05-19	7.0000	7.2300	7.0000	7.2200	+10.229%	62	1,991	-42.521%
2026-05-18	6.6000	6.7400	6.2200	6.5500	-1.504%	75	1,991	-36.641%
2026-05-15	6.8200	6.8200	6.6500	6.6500	+4.724%	2	1,991	-37.594%
2026-05-14	6.7200	6.7200	6.3500	6.3500	-8.104%	14	1,909	-34.646%
2026-05-13	6.6300	6.9500	6.6300	6.9100	+3.910%	65	1,899	-39.942%
2026-05-12	6.6500	6.6500	6.6500	6.6500	+5.055%	10	1,899	-37.594%
2026-05-11	6.3000	6.4600	6.3000	6.3300	-4.812%	15	1,899	-34.439%
2026-05-08	6.4200	6.6700	6.4200	6.6500	+8.660%	70	1,877	-37.594%
2026-05-07	6.1000	6.1200	6.0400	6.1200	-2.857%	8	1,817	-32.190%
2026-05-06	6.1500	6.3000	6.1500	6.3000	-0.158%	4	1,809	-34.127%
2026-05-05	6.3200	6.3800	6.2500	6.3100	+2.936%	9	1,805	-34.231%
2026-05-04	5.9300	6.1300	5.9300	6.1300	+1.490%	2	1,798	-32.300%
2026-05-01	6.1000	6.4900	6.0400	6.0400	-2.581%	54	1,784	-31.291%
2026-04-30	6.7000	6.7000	6.2000	6.2000	-5.632%	28	1,784	-33.065%
2026-04-29	6.6800	6.6800	6.3600	6.5700	+36.590%	80	1,764	-36.834%
2026-04-28	4.7500	4.8100	4.7500	4.8100	+3.888%	8	1,742	-13.721%
2026-04-27	4.6000	4.7500	4.6000	4.6300	-5.510%	36	1,747	-10.367%
2026-04-24	4.9500	4.9500	4.9000	4.9000	-2.000%	5	1,714	-15.306%
2026-04-23	4.6500	5.0000	4.6500	5.0000	+11.359%	20	1,709	-17.000%
2026-04-22	4.5500	4.5500	4.4900	4.4900	+0.223%	2	1,705	-7.572%
2026-04-21	4.2300	4.4800	4.1500	4.4800	+3.704%	17	1,697	-7.366%
2026-04-20	4.2500	4.3200	4.2500	4.3200	+6.143%	2	1,697	-3.935%
2026-04-17	4.2200	4.2200	4.0700	4.0700	-9.956%	13	1,699	+1.966%
2026-04-16	4.3500	4.6700	4.3500	4.5200	-4.842%	132	1,686	-8.186%
2026-04-15	4.9400	4.9400	4.7500	4.7500	-12.037%	8	1,561	-12.632%
2026-04-14	5.4000	5.4000	5.4000	5.4000	-6.574%	1	1,555	-23.148%
2026-04-13	6.0500	6.0800	5.7800	5.7800	-9.688%	36	1,554	-28.201%
2026-04-10	6.3100	6.4000	6.3100	6.4000	+3.393%	2	1,538	-35.156%
2026-04-08	5.6400	6.1900	5.6400	6.1900	-4.769%	15	1,538	-32.956%
2026-04-07	6.4500	6.5000	6.4500	6.5000	+1.089%	9	1,523	-36.154%
2026-04-06	6.6800	6.6800	6.4300	6.4300	-5.441%	5	1,520	-35.459%
2026-04-02	7.4300	7.4400	6.8000	6.8000	+1.949%	42	1,528	-38.971%
2026-04-01	6.4000	6.9500	6.3900	6.6700	-1.039%	7	1,528	-37.781%
2026-03-31	7.2000	7.2000	6.7100	6.7400	-10.253%	15	1,525	-38.427%
2026-03-30	7.3400	7.5200	7.2200	7.5100	+2.877%	29	1,512	-44.740%
2026-03-27	7.2300	7.3400	7.1200	7.3000	+8.793%	33	1,516	-43.151%
2026-03-26	6.7000	6.7100	6.4300	6.7100	+7.705%	67	1,503	-38.152%
2026-03-25	5.8500	6.2300	5.8500	6.2300	+3.146%	9	1,544	-33.387%
2026-03-24	6.1600	6.1700	6.0400	6.0400	+3.959%	18	1,540	-31.291%
2026-03-23	5.9000	5.9200	5.8100	5.8100	-3.648%	3	1,522	-28.571%
2026-03-20	6.1200	6.2400	6.0300	6.0300	-3.520%	56	1,521	-31.177%
2026-03-19	6.3000	6.3000	6.2300	6.2500	+6.293%	10	1,478	-33.600%
2026-03-18	5.6500	5.8800	5.6500	5.8800	-4.390%	13	1,469	-29.422%
2026-03-17	5.5000	6.1500	5.5000	6.1500	+7.895%	28	1,456	-32.520%
2026-03-16	5.4800	5.7500	5.4800	5.7000	+0.352%	59	1,439	-27.193%
2026-03-13	5.5500	5.6800	5.5500	5.6800	-1.045%	14	1,386	-26.937%
2026-03-12	5.6000	5.7400	5.6000	5.7400	+5.128%	99	1,372	-27.700%
2026-03-11	5.4600	5.4600	5.4600	5.4600	+0.368%	2	1,371	-23.993%
2026-03-10	5.4400	5.4400	5.4400	5.4400	+4.615%	4	1,372	-23.713%
2026-03-09	5.3300	5.3300	5.2000	5.2000	+1.563%	11	1,368	-20.192%
2026-03-06	5.4200	5.4200	5.1200	5.1200	-0.583%	44	1,359	-18.945%
2026-03-05	5.3000	5.3000	4.9500	5.1500	+0.390%	52	1,392	-19.417%
2026-03-04	5.1600	5.1600	5.1000	5.1300	-0.388%	35	1,380	-19.103%
2026-03-03	5.5000	5.5000	5.1500	5.1500	-7.207%	26	1,371	-19.417%
2026-03-02	6.2200	6.2200	5.5500	5.5500	-8.264%	19	1,371	-25.225%
2026-02-27	5.7200	6.0500	5.7200	6.0500	+22.718%	28	1,352	-31.405%
2026-02-26	4.8900	4.9300	4.7500	4.9300	+3.354%	8	1,337	-15.822%
2026-02-25	4.9300	5.0000	4.7500	4.7700	-10.000%	211	1,126	-12.998%
2026-02-24	5.7000	5.7000	5.2200	5.3000	-6.028%	94	1,126	-21.698%
2026-02-23	5.5200	5.7000	5.5200	5.6400	+12.800%	31	1,042	-26.418%
2026-02-20	5.0700	5.2700	5.0000	5.0000	+2.459%	35	1,038	-17.000%
2026-02-19	4.8800	4.8800	4.8800	4.8800	+4.497%	1	1,039	-14.959%
2026-02-18	4.6200	4.6700	4.6000	4.6700	-2.708%	20	1,038	-11.135%
2026-02-17	5.0200	5.0400	4.8000	4.8000	-0.826%	15	1,024	-13.542%
2026-02-13	4.8200	4.8400	4.7700	4.8400	-3.586%	34	975	-14.256%
2026-02-12	4.8500	5.1000	4.8500	5.0200	+15.402%	33	975	-17.331%
2026-02-11	4.2200	4.5000	4.2200	4.3500	+7.940%	49	942	-4.598%
2026-02-10	3.9000	4.1000	3.8000	4.0300	+1.256%	102	911	+2.978%
2026-02-09	4.1300	4.1300	3.9800	3.9800	-8.295%	12	820	+4.271%
2026-02-06	4.4500	4.6500	4.2700	4.3400	-11.609%	54	809	-4.378%
2026-02-05	4.6300	5.1300	4.6000	4.9100	+6.739%	30	764	-15.479%
2026-02-04	3.7100	4.6000	3.7100	4.6000	+15.288%	55	738	-9.783%
2026-02-03	3.1700	4.1000	3.1700	3.9900	+14.000%	16	687	+4.010%
2026-02-02	3.4000	3.6500	3.3900	3.5000	+4.167%	39	675	+18.571%
2026-01-30	3.0000	3.5500	3.0000	3.3600	+12.000%	79	667	+23.512%
2026-01-29	2.9300	3.0400	2.9300	3.0000	+4.895%	11	599	+38.333%
2026-01-28	2.8600	2.8600	2.8600	2.8600	+3.623%	5	590	+45.105%
2026-01-27	2.4800	2.7600	2.4800	2.7600	+6.564%	18	590	+50.362%
2026-01-23	2.6000	2.6300	2.5700	2.5900	-11.604%	10	574	+60.232%
2026-01-21	2.8100	2.9300	2.8000	2.9300	+3.901%	19	566	+41.638%
2026-01-20	2.8200	2.8200	2.8200	2.8200	+3.297%	456	551	+47.163%
2026-01-14	2.8000	2.8000	2.6300	2.7300	+5.814%	8	95	+52.015%
2026-01-12	2.5400	2.6200	2.5400	2.5800	-0.769%	42	87	+60.853%
2026-01-08	2.4900	2.6000	2.4900	2.6000	-5.455%	42	45	+59.615%
2026-01-07	2.8000	2.8000	2.7500	2.7500	-3.509%	6	21	+50.909%
2026-01-06	2.5000	2.8500	2.5000	2.8500	0.000%	15	15	+45.614%

.dark-mode .QWPCKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWPCKc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P22SOFI Aug 21 2026 22.00 Put (SOFI260821P00022000)option OPRA

SOFI20260821P22
SOFI Aug 21 2026 22.00 Put (SOFI260821P00022000)
option OPRA