Dark

SOFI20260821P23
SOFI Aug 21 2026 23.00 Put (SOFI260821P00023000)
option OPRA

EOD

Jul 9, 2026

5.20-13.189%(-0.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.1500	5.2500	5.1500	5.2000	-13.189%	8	1,579	0.000%
2026-07-08	5.8500	5.9900	5.8200	5.9900	+10.313%	4	1,584	-13.189%
2026-07-07	4.8300	5.4300	4.8300	5.4300	+15.532%	18	1,584	-4.236%
2026-07-06	4.9600	4.9600	4.4500	4.7000	-12.313%	34	1,588	+10.638%
2026-07-02	4.8000	5.4000	4.8000	5.3600	+10.515%	20	1,578	-2.985%
2026-07-01	5.1800	5.2100	4.8500	4.8500	-7.619%	26	1,578	+7.216%
2026-06-30	5.3000	5.5300	5.2300	5.2500	+0.962%	63	1,582	-0.952%
2026-06-29	5.3800	5.5000	5.2000	5.2000	-5.109%	45	1,579	0.000%
2026-06-26	5.8400	5.8700	5.4800	5.4800	-8.361%	17	1,574	-5.109%
2026-06-25	6.1900	6.1900	5.9000	5.9800	+2.573%	26	1,578	-13.043%
2026-06-24	5.4000	5.8300	5.2500	5.8300	-2.017%	65	1,578	-10.806%
2026-06-23	5.8800	5.9500	5.7000	5.9500	-1.977%	30	1,545	-12.605%
2026-06-22	5.8500	6.0700	5.8500	6.0700	+7.434%	18	1,557	-14.333%
2026-06-18	5.6000	5.6500	5.6000	5.6500	+9.073%	5	1,647	-7.965%
2026-06-17	5.1800	5.2200	5.0000	5.1800	-6.667%	216	1,647	+0.386%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-8.416%	30	1,647	-6.306%
2026-06-15	6.0900	6.1800	5.9700	6.0600	-9.552%	13	1,611	-14.191%
2026-06-12	6.7000	6.7000	6.7000	6.7000	-3.179%	3	1,611	-22.388%
2026-06-11	7.3800	7.3800	6.9200	6.9200	-3.621%	3	1,611	-24.855%
2026-06-10	7.0600	7.1800	7.0300	7.1800	-1.644%	5	1,610	-27.577%
2026-06-09	6.8100	7.3300	6.3300	7.3000	+6.569%	15	1,609	-28.767%
2026-06-08	6.9900	6.9900	6.7900	6.8500	-6.548%	18	1,602	-24.088%
2026-06-05	6.9500	7.4000	6.9500	7.3300	+15.615%	79	1,601	-29.059%
2026-06-04	6.5500	6.5500	6.3400	6.3400	-4.230%	17	1,610	-17.981%
2026-06-03	6.6400	6.6400	6.5300	6.6200	+12.014%	23	1,597	-21.450%
2026-06-02	5.8400	5.9100	5.7300	5.9100	+8.044%	12	1,578	-12.014%
2026-06-01	5.6200	5.6700	5.2900	5.4700	-1.441%	15	1,568	-4.936%
2026-05-29	5.5700	5.6600	5.3500	5.5500	-13.953%	90	1,557	-6.306%
2026-05-28	7.0300	7.0500	6.4500	6.4500	-8.120%	11	1,540	-19.380%
2026-05-27	6.8700	7.0400	6.8700	7.0200	-2.905%	12	1,533	-25.926%
2026-05-26	6.8000	7.2300	6.5500	7.2300	-5.242%	76	1,523	-28.077%
2026-05-22	7.6300	7.6300	7.6300	7.6300	+2.416%	2	1,533	-31.848%
2026-05-21	7.6500	7.7300	7.4500	7.4500	-1.585%	25	1,535	-30.201%
2026-05-20	7.8800	7.8800	7.5400	7.5700	-4.660%	15	1,535	-31.308%
2026-05-19	7.9700	8.1500	7.9400	7.9400	+2.717%	11	1,523	-34.509%
2026-05-18	7.3500	7.7300	7.1900	7.7300	+2.384%	174	1,523	-32.730%
2026-05-15	7.5800	7.6500	7.5500	7.5500	+2.027%	38	1,523	-31.126%
2026-05-14	7.8700	7.9100	7.4000	7.4000	-4.884%	18	1,368	-29.730%
2026-05-13	7.8500	7.8500	7.7500	7.7800	+4.290%	11	1,380	-33.162%
2026-05-12	7.4600	7.4600	7.4600	7.4600	+3.324%	63	1,380	-30.295%
2026-05-11	7.4300	7.4300	7.2200	7.2200	-5.125%	33	1,380	-27.978%
2026-05-08	7.5200	7.7100	7.5200	7.6100	+8.250%	12	1,340	-31.669%
2026-05-07	6.9400	7.0300	6.9400	7.0300	-1.264%	3	1,330	-26.031%
2026-05-06	7.1200	7.1200	7.1200	7.1200	-1.111%	1	1,327	-26.966%
2026-05-05	7.2000	7.2000	7.0500	7.2000	+3.004%	52	1,326	-27.778%
2026-05-04	6.7800	7.0300	6.7800	6.9900	+2.044%	13	1,294	-25.608%
2026-05-01	7.1000	7.1000	6.7500	6.8500	-5.125%	33	1,255	-24.088%
2026-04-30	7.3300	7.3300	7.1200	7.2200	-6.598%	24	1,255	-27.978%
2026-04-29	7.4400	7.7300	7.3300	7.7300	+41.835%	72	1,241	-32.730%
2026-04-27	5.4500	5.4500	5.4500	5.4500	-3.540%	30	1,188	-4.587%
2026-04-24	5.6300	5.7300	5.6300	5.6500	-4.075%	10	1,158	-7.965%
2026-04-23	5.9500	5.9500	5.8900	5.8900	+13.926%	7	1,154	-11.715%
2026-04-22	5.0700	5.1700	5.0700	5.1700	+0.584%	5	1,157	+0.580%
2026-04-21	5.1400	5.1400	5.1400	5.1400	+1.984%	8	1,162	+1.167%
2026-04-20	4.9500	5.1200	4.9500	5.0400	+0.800%	9	1,154	+3.175%
2026-04-17	5.0000	5.0000	4.7000	5.0000	-3.661%	61	1,159	+4.000%
2026-04-16	5.4000	5.4000	5.1900	5.1900	-8.787%	208	1,121	+0.193%
2026-04-15	5.6700	5.7000	5.6700	5.6900	-5.638%	10	916	-8.612%
2026-04-14	6.0300	6.0800	5.9500	6.0300	-9.595%	34	908	-13.765%
2026-04-13	6.8700	6.8900	6.6700	6.6700	-6.974%	19	921	-22.039%
2026-04-10	7.1700	7.1700	7.1700	7.1700	-0.417%	1	904	-27.476%
2026-04-09	7.2900	7.2900	7.2000	7.2000	+2.857%	2	904	-27.778%
2026-04-08	6.5800	7.0000	6.5800	7.0000	-4.502%	6	904	-25.714%
2026-04-07	7.3300	7.3300	7.3300	7.3300	-4.308%	3	906	-29.059%
2026-04-02	8.2800	8.2800	7.6500	7.6600	+1.323%	35	872	-32.115%
2026-04-01	7.7500	7.7500	7.5400	7.5600	0.000%	12	872	-31.217%
2026-03-31	8.2400	8.2400	7.5200	7.5600	-9.353%	102	859	-31.217%
2026-03-30	8.0800	8.3800	8.0800	8.3400	+1.707%	93	765	-37.650%
2026-03-27	8.0500	8.2700	8.0200	8.2000	+6.771%	64	824	-36.585%
2026-03-26	7.3400	7.6800	7.2700	7.6800	+8.322%	7	826	-32.292%
2026-03-25	6.6200	7.0900	6.5600	7.0900	+3.655%	9	819	-26.657%
2026-03-24	6.9900	7.0000	6.8400	6.8400	+3.636%	5	820	-23.977%
2026-03-23	6.8200	6.8200	6.6000	6.6000	-5.308%	6	815	-21.212%
2026-03-20	6.8500	6.9700	6.6000	6.9700	+0.144%	12	809	-25.395%
2026-03-19	7.1000	7.1200	6.9500	6.9600	+9.953%	44	809	-25.287%
2026-03-18	6.3000	6.3300	6.3000	6.3300	-8.526%	7	773	-17.852%
2026-03-17	6.1800	6.9200	6.1300	6.9200	+6.462%	62	771	-24.855%
2026-03-16	6.3200	6.5100	6.2800	6.5000	-0.307%	62	736	-20.000%
2026-03-13	6.2300	6.5200	6.2300	6.5200	+0.462%	14	676	-20.245%
2026-03-12	6.2100	6.4900	6.2100	6.4900	+4.341%	71	667	-19.877%
2026-03-11	5.9600	6.3000	5.9600	6.2200	+3.667%	8	606	-16.399%
2026-03-10	6.1500	6.1500	6.0000	6.0000	+1.695%	7	598	-13.333%
2026-03-09	6.4700	6.4700	5.9000	5.9000	+1.900%	4	591	-11.864%
2026-03-06	6.3300	6.3300	5.7900	5.7900	-1.026%	61	589	-10.190%
2026-03-05	5.7000	5.8500	5.7000	5.8500	-1.182%	78	638	-11.111%
2026-03-04	5.6300	5.9200	5.6300	5.9200	+1.197%	51	604	-12.162%
2026-03-03	6.3000	6.3000	5.8500	5.8500	-5.645%	34	611	-11.111%
2026-03-02	6.9400	6.9400	6.2000	6.2000	-8.555%	36	623	-16.129%
2026-02-27	6.5200	6.8500	6.5000	6.7800	+21.071%	27	614	-23.304%
2026-02-26	5.5500	5.6000	5.5500	5.6000	+3.704%	9	591	-7.143%
2026-02-25	5.6000	5.7000	5.3700	5.4000	-9.244%	54	569	-3.704%
2026-02-24	6.4000	6.4000	5.9500	5.9500	-4.647%	110	569	-12.605%
2026-02-23	6.0300	6.6200	6.0300	6.2400	+7.401%	67	461	-16.667%
2026-02-20	5.7500	6.0000	5.7500	5.8100	+1.573%	20	396	-10.499%
2026-02-19	5.6000	5.7200	5.4100	5.7200	+8.539%	26	390	-9.091%
2026-02-18	5.6000	5.6000	5.2700	5.2700	-1.679%	17	366	-1.328%
2026-02-17	5.6600	5.6600	5.3600	5.3600	-1.832%	10	351	-2.985%
2026-02-13	5.4900	5.4900	5.4500	5.4600	-3.534%	60	323	-4.762%
2026-02-12	5.0800	5.8000	5.0800	5.6600	+12.079%	23	323	-8.127%
2026-02-11	4.7500	5.1500	4.7500	5.0500	+9.307%	28	300	+2.970%
2026-02-10	4.4000	4.6200	4.3700	4.6200	+0.435%	9	294	+12.554%
2026-02-09	4.8600	4.8600	4.5600	4.6000	-5.155%	17	292	+13.043%
2026-02-06	5.0500	5.0500	4.7900	4.8500	-8.663%	20	278	+7.216%
2026-02-05	5.2500	5.6600	5.2500	5.3100	+6.627%	30	261	-2.072%
2026-02-04	4.4500	5.2000	4.4500	4.9800	+9.451%	57	234	+4.418%
2026-02-03	3.9000	4.5700	3.9000	4.5500	+13.750%	14	205	+14.286%
2026-02-02	4.0000	4.3000	3.9400	4.0000	-2.913%	39	192	+30.000%
2026-01-30	3.7000	4.1400	3.7000	4.1200	+22.985%	133	159	+26.214%
2026-01-29	3.4800	3.4800	3.3500	3.3500	+0.904%	8	130	+55.224%
2026-01-28	3.3200	3.3200	3.3200	3.3200	+10.299%	50	129	+56.627%
2026-01-26	2.9400	3.0100	2.9400	3.0100	-0.987%	27	79	+72.757%
2026-01-23	3.0400	3.0400	3.0400	3.0400	+1.333%	4	74	+71.053%
2026-01-22	3.0000	3.0000	2.9500	3.0000	-7.407%	26	74	+73.333%
2026-01-21	3.2000	3.2400	3.2000	3.2400	+3.514%	32	84	+60.494%
2026-01-20	3.1300	3.1300	3.1300	3.1300	-0.635%	5	62	+66.134%
2026-01-16	3.1500	3.1500	3.1500	3.1500	+6.780%	10	48	+65.079%
2026-01-15	2.9500	2.9500	2.9500	2.9500	-4.839%	1	48	+76.271%
2026-01-14	3.1000	3.1000	3.1000	3.1000	+3.333%	1	47	+67.742%
2026-01-12	3.0500	3.0500	3.0000	3.0000	+8.696%	6	46	+73.333%
2026-01-09	2.7600	2.7600	2.7600	2.7600	-11.821%	5	40	+88.406%
2026-01-07	3.1000	3.1300	3.1000	3.1300	-0.635%	6	35	+66.134%
2026-01-06	3.0500	3.1500	3.0500	3.1500	+19.318%	27	29	+65.079%
2026-01-05	2.6400	2.6400	2.6400	2.6400	-11.111%	1	1	+96.970%
2026-01-02	2.9700	2.9700	2.9700	2.9700	0.000%	1	1	+75.084%

.dark-mode .qjQNdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjQNdm{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P23SOFI Aug 21 2026 23.00 Put (SOFI260821P00023000)option OPRA

SOFI20260821P23
SOFI Aug 21 2026 23.00 Put (SOFI260821P00023000)
option OPRA