Dark

SOFI20260821P24
SOFI Aug 21 2026 24.00 Put (SOFI260821P00024000)
option OPRA

EOD

Jul 9, 2026

6.10-8.955%(-0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.0500	6.1000	6.0500	6.1000	-8.955%	8	1,236	0.000%
2026-07-08	6.7500	6.7900	6.7000	6.7000	+7.717%	12	1,242	-8.955%
2026-07-07	5.7800	6.2400	5.7800	6.2200	+12.072%	19	1,252	-1.929%
2026-07-06	5.8700	5.8700	5.5500	5.5500	-11.624%	17	1,251	+9.910%
2026-07-02	5.3900	6.3900	5.3900	6.2800	+9.028%	25	1,273	-2.866%
2026-07-01	6.0200	6.0600	5.6700	5.7600	-5.263%	16	1,273	+5.903%
2026-06-30	6.1800	6.2700	6.0800	6.0800	-2.408%	17	1,283	+0.329%
2026-06-29	6.3200	6.3200	6.2300	6.2300	-4.448%	3	1,276	-2.087%
2026-06-26	6.6500	6.6500	6.3800	6.5200	-5.916%	20	1,279	-6.442%
2026-06-25	7.1300	7.1300	6.8200	6.9300	+8.112%	9	1,286	-11.977%
2026-06-24	6.6000	6.6000	6.0000	6.4100	-5.037%	65	1,290	-4.836%
2026-06-23	6.7100	6.7500	6.7100	6.7500	-1.026%	2	1,347	-9.630%
2026-06-22	6.8900	6.8900	6.8200	6.8200	+4.923%	4	1,349	-10.557%
2026-06-18	6.5300	6.5300	6.5000	6.5000	+7.084%	16	1,507	-6.154%
2026-06-17	6.2500	6.2500	6.0000	6.0700	-5.008%	154	1,507	+0.494%
2026-06-16	7.0400	7.0400	6.3700	6.3900	-7.391%	6	1,507	-4.538%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-10.390%	65	1,535	-11.594%
2026-06-12	7.7600	7.7600	7.7000	7.7000	-8.005%	24	1,535	-20.779%
2026-06-11	8.2500	8.3700	8.2300	8.3700	+5.019%	14	1,535	-27.121%
2026-06-10	7.9700	7.9700	7.9700	7.9700	+1.788%	7	1,521	-23.463%
2026-06-09	7.4000	8.4000	7.4000	7.8300	-0.886%	52	1,528	-22.095%
2026-06-08	8.1300	8.1300	7.6800	7.9000	-5.389%	37	1,576	-22.785%
2026-06-05	7.8000	8.3500	7.8000	8.3500	+14.540%	45	1,541	-26.946%
2026-06-04	7.5900	7.5900	7.2900	7.2900	-3.826%	18	1,536	-16.324%
2026-06-03	7.6000	7.6500	7.5000	7.5800	+14.848%	13	1,526	-19.525%
2026-06-02	6.8100	6.8100	6.5500	6.6000	+6.969%	8	1,532	-7.576%
2026-06-01	6.5300	6.6000	6.1600	6.1700	-2.835%	19	1,525	-1.135%
2026-05-29	6.4800	6.5500	6.2200	6.3500	-13.251%	76	1,527	-3.937%
2026-05-28	8.0500	8.0500	7.3200	7.3200	-8.271%	19	1,458	-16.667%
2026-05-27	7.8000	7.9800	7.8000	7.9800	-2.564%	8	1,447	-23.559%
2026-05-26	7.7900	8.2100	7.7900	8.1900	-3.647%	26	1,441	-25.519%
2026-05-22	8.4900	8.5000	8.4900	8.5000	-0.118%	6	1,436	-28.235%
2026-05-21	8.6300	8.6700	8.4000	8.5100	-0.700%	36	1,432	-28.320%
2026-05-20	8.5500	8.5700	8.5500	8.5700	-0.925%	41	1,432	-28.821%
2026-05-19	8.6500	8.6500	8.6500	8.6500	+1.407%	1	1,371	-29.480%
2026-05-18	8.5300	8.5300	8.5300	8.5300	-0.467%	7	1,371	-28.488%
2026-05-15	8.5500	8.7100	8.5500	8.5700	+4.258%	64	1,371	-28.821%
2026-05-14	8.7100	8.8700	8.2200	8.2200	-5.300%	123	1,299	-25.791%
2026-05-13	8.7400	8.7400	8.6200	8.6800	+2.238%	30	1,198	-29.724%
2026-05-12	8.4500	8.5000	8.4500	8.4900	+4.557%	9	1,198	-28.151%
2026-05-11	8.1200	8.1200	8.1200	8.1200	-6.127%	1	1,198	-24.877%
2026-05-08	8.3100	8.6500	8.3100	8.6500	+5.359%	110	1,178	-29.480%
2026-05-07	8.2100	8.2100	8.2100	8.2100	+3.662%	5	1,268	-25.700%
2026-05-06	8.0000	8.0600	7.9200	7.9200	-3.060%	12	1,267	-22.980%
2026-05-05	8.1200	8.1700	8.0300	8.1700	+4.076%	39	1,255	-25.337%
2026-05-04	7.8100	8.0000	7.7000	7.8500	+1.684%	7	1,240	-22.293%
2026-05-01	8.1700	8.1700	7.6700	7.7200	-5.043%	59	1,180	-20.984%
2026-04-30	8.5300	8.5300	8.0200	8.1300	-6.012%	33	1,180	-24.969%
2026-04-29	8.0900	8.6500	8.0900	8.6500	+36.220%	178	1,149	-29.480%
2026-04-28	6.2700	6.3500	6.2700	6.3500	+2.751%	4	1,034	-3.937%
2026-04-27	6.1800	6.1800	6.1800	6.1800	-3.738%	1	1,032	-1.294%
2026-04-24	6.4200	6.4200	6.4200	6.4200	+1.102%	1	1,031	-4.984%
2026-04-23	6.2200	6.3500	6.2200	6.3500	+6.187%	15	1,030	-3.937%
2026-04-22	5.8300	5.9800	5.8300	5.9800	+1.701%	3	1,015	+2.007%
2026-04-21	5.8800	5.8800	5.8800	5.8800	+1.906%	2	1,010	+3.741%
2026-04-20	5.8200	5.8200	5.7700	5.7700	+2.487%	2	1,010	+5.719%
2026-04-17	5.6900	5.6900	5.4000	5.6300	-9.486%	6	1,008	+8.348%
2026-04-15	6.4200	6.5500	6.2200	6.2200	-9.461%	245	1,006	-1.929%
2026-04-14	6.8700	6.8700	6.7500	6.8700	-10.547%	20	868	-11.208%
2026-04-13	7.6800	7.6800	7.6800	7.6800	-4.120%	1	884	-20.573%
2026-04-10	8.0200	8.0200	8.0100	8.0100	+3.488%	31	883	-23.845%
2026-04-08	7.0300	7.7400	7.0300	7.7400	-7.083%	16	852	-21.189%
2026-04-07	8.1500	8.3300	8.1500	8.3300	+1.709%	5	848	-26.771%
2026-04-06	8.2900	8.2900	8.0800	8.1900	-4.211%	22	847	-25.519%
2026-04-02	9.1500	9.1500	8.5500	8.5500	+1.183%	8	823	-28.655%
2026-04-01	8.4500	8.4500	8.4500	8.4500	+0.237%	16	823	-27.811%
2026-03-31	8.8200	9.0900	8.4200	8.4300	-7.566%	26	807	-27.639%
2026-03-30	8.9700	9.2000	8.9700	9.1200	+0.773%	26	783	-33.114%
2026-03-27	8.7200	9.2900	8.7200	9.0500	+6.221%	45	801	-32.597%
2026-03-26	8.2500	8.5200	8.1500	8.5200	+7.848%	87	773	-28.404%
2026-03-25	7.5000	7.9000	7.5000	7.9000	+2.597%	39	724	-22.785%
2026-03-24	7.7000	7.8400	7.7000	7.7000	+3.774%	9	687	-20.779%
2026-03-23	7.5300	7.5300	7.4200	7.4200	-3.636%	2	688	-17.790%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-2.778%	2	686	-20.779%
2026-03-19	7.8800	7.9200	7.8800	7.9200	+10.000%	3	684	-22.980%
2026-03-18	7.2000	7.2000	7.2000	7.2000	-0.139%	7	681	-15.278%
2026-03-17	7.1300	7.2200	6.9900	7.2100	-1.097%	43	674	-15.395%
2026-03-16	7.1000	7.2900	7.1000	7.2900	0.000%	21	631	-16.324%
2026-03-13	7.0000	7.2900	7.0000	7.2900	+0.830%	19	610	-16.324%
2026-03-12	6.9200	7.2300	6.9200	7.2300	+3.286%	19	591	-15.629%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+2.941%	10	572	-12.857%
2026-03-10	6.4500	6.8000	6.4500	6.8000	+3.343%	15	562	-10.294%
2026-03-09	7.1400	7.1400	6.5800	6.5800	-0.604%	9	547	-7.295%
2026-03-06	6.6200	6.6200	6.6200	6.6200	+3.599%	7	544	-7.855%
2026-03-05	6.3900	6.3900	6.3900	6.3900	+0.314%	2	537	-4.538%
2026-03-04	6.4400	6.4500	6.3700	6.3700	-4.925%	7	537	-4.239%
2026-03-03	7.1000	7.1000	6.7000	6.7000	-7.202%	48	531	-8.955%
2026-03-02	7.7500	7.7500	7.2200	7.2200	-5.000%	6	532	-15.512%
2026-02-27	7.2900	7.6000	7.2900	7.6000	+20.635%	24	526	-19.737%
2026-02-26	6.3000	6.3000	6.3000	6.3000	-6.667%	6	502	-3.175%
2026-02-24	7.1000	7.1000	6.7500	6.7500	-5.063%	27	496	-9.630%
2026-02-23	6.8200	7.1900	6.8200	7.1100	+7.891%	65	469	-14.205%
2026-02-20	6.4500	6.5900	6.4500	6.5900	+2.171%	34	434	-7.436%
2026-02-19	6.4000	6.4500	6.3600	6.4500	+8.953%	8	410	-5.426%
2026-02-18	6.0000	6.0000	5.9200	5.9200	-1.333%	11	407	+3.041%
2026-02-17	6.3300	6.3300	6.0000	6.0000	-1.639%	26	398	+1.667%
2026-02-13	6.2000	6.2000	6.1000	6.1000	-3.937%	15	364	0.000%
2026-02-12	5.8500	6.4200	5.8500	6.3500	+11.404%	26	364	-3.937%
2026-02-11	5.5400	5.8000	5.5400	5.7000	+8.571%	45	348	+7.018%
2026-02-10	5.2000	5.2500	5.2000	5.2500	-0.380%	12	308	+16.190%
2026-02-09	5.2700	5.2700	5.2700	5.2700	-4.182%	2	296	+15.750%
2026-02-06	5.9000	5.9000	5.4500	5.5000	-10.859%	6	298	+10.909%
2026-02-05	5.9700	6.5300	5.9700	6.1700	+5.651%	22	296	-1.135%
2026-02-04	5.1900	5.8400	4.9800	5.8400	+11.663%	11	287	+4.452%
2026-02-03	4.7100	5.3800	4.7100	5.2300	+14.442%	51	293	+16.635%
2026-02-02	4.7500	4.8500	4.5700	4.5700	-2.350%	63	246	+33.479%
2026-01-30	3.6500	4.6800	3.6500	4.6800	+15.556%	54	188	+30.342%
2026-01-29	3.9500	4.0900	3.9500	4.0500	+5.195%	8	150	+50.617%
2026-01-28	3.6600	3.8500	3.6500	3.8500	+8.451%	7	145	+58.442%
2026-01-27	3.3500	3.5500	3.3500	3.5500	-0.838%	2	140	+71.831%
2026-01-23	3.5200	3.5800	3.4500	3.5800	-3.243%	15	139	+70.391%
2026-01-21	3.7500	3.7500	3.7000	3.7000	+1.928%	79	142	+64.865%
2026-01-20	3.7800	3.7800	3.6300	3.6300	+2.542%	11	63	+68.044%
2026-01-16	3.5400	3.5400	3.5400	3.5400	+1.143%	1	51	+72.316%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	51	+74.286%
2026-01-12	3.4000	3.6200	3.4000	3.4500	+6.154%	7	50	+76.812%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+0.619%	4	43	+87.692%
2026-01-08	3.5000	3.5000	3.2300	3.2300	-10.278%	26	39	+88.854%
2026-01-07	3.6600	3.6600	3.6000	3.6000	-2.703%	3	15	+69.444%
2026-01-06	3.4000	3.7000	3.4000	3.7000	+24.579%	7	12	+64.865%
2026-01-05	2.9700	2.9700	2.9700	2.9700	0.000%	5	5	+105.387%

.dark-mode .dp9Qss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dp9Qss{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P24SOFI Aug 21 2026 24.00 Put (SOFI260821P00024000)option OPRA

SOFI20260821P24
SOFI Aug 21 2026 24.00 Put (SOFI260821P00024000)
option OPRA