Dark

SOFI20260821P25
SOFI Aug 21 2026 25.00 Put (SOFI260821P00025000)
option OPRA

EOD

Jul 9, 2026

6.92-10.130%(-0.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.2800	7.2800	6.9200	6.9200	-10.130%	6	1,105	0.000%
2026-07-08	7.7200	7.7200	7.6000	7.7000	+3.356%	109	1,110	-10.130%
2026-07-07	7.2500	7.4500	7.2000	7.4500	+16.044%	53	1,120	-7.114%
2026-07-06	6.5700	6.5700	6.3700	6.4200	-10.084%	6	1,136	+7.788%
2026-07-02	7.3000	7.3000	7.1400	7.1400	+11.042%	11	1,131	-3.081%
2026-07-01	7.0000	7.0000	6.4300	6.4300	-11.918%	70	1,131	+7.621%
2026-06-30	7.2000	7.3000	7.0500	7.3000	+1.389%	28	1,121	-5.205%
2026-06-29	7.3700	7.3700	7.2000	7.2000	-5.263%	2	1,121	-3.889%
2026-06-26	7.7700	7.7700	7.3200	7.6000	-1.935%	39	1,121	-8.947%
2026-06-25	7.7500	7.7500	7.7500	7.7500	+0.911%	3	1,128	-10.710%
2026-06-24	7.2500	7.6800	7.0000	7.6800	-1.538%	17	1,128	-9.896%
2026-06-23	7.7000	7.8200	7.7000	7.8000	-0.889%	9	1,118	-11.282%
2026-06-22	7.6000	7.8700	7.6000	7.8700	+5.073%	11	1,116	-12.071%
2026-06-18	8.0000	8.0000	7.3300	7.4900	-2.601%	27	1,083	-7.610%
2026-06-17	6.9800	7.6900	6.7400	7.6900	+4.626%	16	1,083	-10.013%
2026-06-16	8.0000	8.0000	7.3500	7.3500	-7.197%	10	1,083	-5.850%
2026-06-15	7.9500	7.9500	7.8300	7.9200	-8.966%	10	1,075	-12.626%
2026-06-12	8.6200	8.7000	8.6200	8.7000	-5.537%	9	1,075	-20.460%
2026-06-11	9.2600	9.2600	9.2100	9.2100	+4.068%	16	1,075	-24.864%
2026-06-10	8.8500	8.8500	8.8500	8.8500	-2.210%	11	1,083	-21.808%
2026-06-09	8.3600	9.2200	8.3600	9.0500	+4.023%	11	1,083	-23.536%
2026-06-08	8.6200	8.7000	8.6200	8.7000	-4.918%	3	1,086	-20.460%
2026-06-05	8.7500	9.1500	8.7500	9.1500	+11.179%	12	1,085	-24.372%
2026-06-04	8.3500	8.3500	8.2300	8.2300	-3.176%	4	1,085	-15.917%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+11.257%	1	1,082	-18.588%
2026-06-02	7.6400	7.6400	7.6400	7.6400	+3.523%	1	1,082	-9.424%
2026-06-01	7.3800	7.3800	7.3800	7.3800	+3.944%	2	1,081	-6.233%
2026-05-29	7.3500	7.4000	7.1000	7.1000	-15.476%	157	1,079	-2.535%
2026-05-28	8.3700	8.4000	8.3700	8.4000	-2.778%	3	1,081	-17.619%
2026-05-27	8.6400	8.6400	8.6400	8.6400	-5.263%	3	1,081	-19.907%
2026-05-26	9.0500	9.1700	9.0500	9.1200	-4.202%	15	1,082	-24.123%
2026-05-22	9.5200	9.5200	9.5200	9.5200	-2.857%	2	1,096	-27.311%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+4.589%	1	1,094	-29.388%
2026-05-18	9.3700	9.3700	9.3700	9.3700	-1.885%	5	1,093	-26.147%
2026-05-15	9.5000	9.5500	9.5000	9.5500	+3.020%	26	1,093	-27.539%
2026-05-14	9.7400	9.7400	9.2700	9.2700	-4.433%	14	1,081	-25.351%
2026-05-13	9.5300	9.7000	9.5300	9.7000	+6.243%	52	1,082	-28.660%
2026-05-11	9.0600	9.3000	9.0200	9.1300	-3.590%	30	1,082	-24.206%
2026-05-08	9.2700	9.5500	9.2700	9.4700	+3.724%	9	1,100	-26.927%
2026-05-07	9.1600	9.1600	9.1200	9.1300	+1.670%	6	1,101	-24.206%
2026-05-06	8.8500	8.9800	8.8000	8.9800	-0.443%	34	1,101	-22.940%
2026-05-05	9.0500	9.0500	8.9700	9.0200	+1.462%	42	1,076	-23.282%
2026-05-04	8.6300	8.8900	8.6000	8.8900	+4.343%	15	1,078	-22.160%
2026-05-01	8.4800	8.6200	8.4800	8.5200	-6.167%	29	1,043	-18.779%
2026-04-30	9.4300	9.6000	8.9200	9.0800	-5.711%	159	1,043	-23.789%
2026-04-29	9.0000	9.6300	9.0000	9.6300	+37.966%	184	995	-28.141%
2026-04-27	6.9500	6.9800	6.9500	6.9800	-3.989%	4	835	-0.860%
2026-04-24	7.4500	7.4500	7.2700	7.2700	+3.857%	15	837	-4.814%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+2.941%	3	842	-1.143%
2026-04-22	6.8200	6.8200	6.8000	6.8000	+4.294%	11	842	+1.765%
2026-04-20	6.5200	6.5200	6.5200	6.5200	+4.153%	1	846	+6.135%
2026-04-17	6.3200	6.3200	6.2000	6.2600	-7.396%	6	845	+10.543%
2026-04-16	6.8500	6.8500	6.7600	6.7600	-7.776%	7	843	+2.367%
2026-04-15	7.3500	7.3500	7.3000	7.3300	-3.806%	5	840	-5.593%
2026-04-14	7.6200	7.6200	7.6200	7.6200	-16.721%	20	837	-9.186%
2026-04-13	9.1500	9.1500	9.1500	9.1500	+2.007%	1	817	-24.372%
2026-04-10	8.8500	8.9700	8.8500	8.9700	+7.041%	23	816	-22.854%
2026-04-08	8.1500	8.4600	8.1500	8.3800	-7.607%	154	802	-17.422%
2026-04-06	9.3500	9.3500	8.9900	9.0700	-3.511%	21	848	-23.705%
2026-04-02	10.1000	10.1000	9.4000	9.4000	-2.490%	12	857	-26.383%
2026-04-01	9.0400	9.7000	9.0400	9.6400	+2.553%	40	857	-28.216%
2026-03-31	9.9700	9.9700	9.4000	9.4000	-8.649%	22	875	-26.383%
2026-03-30	9.8700	10.2900	9.8000	10.2900	+3.210%	74	867	-32.750%
2026-03-27	9.7100	10.0500	9.7100	9.9700	+6.974%	40	813	-30.592%
2026-03-26	9.0900	9.3900	9.0400	9.3200	+6.030%	33	791	-25.751%
2026-03-25	8.7900	8.7900	8.7900	8.7900	+1.618%	1	779	-21.274%
2026-03-24	8.6400	8.6500	8.6400	8.6500	+4.343%	5	779	-20.000%
2026-03-23	8.3000	8.3000	8.2900	8.2900	-4.603%	6	778	-16.526%
2026-03-20	8.6500	8.6900	8.3400	8.6900	+1.282%	16	774	-20.368%
2026-03-19	8.8500	8.8500	8.5800	8.5800	-2.055%	36	769	-19.347%
2026-03-17	7.8000	8.8100	7.7200	8.7600	+8.416%	106	773	-21.005%
2026-03-16	8.1000	8.1000	8.0800	8.0800	0.000%	6	675	-14.356%
2026-03-13	8.0600	8.0800	8.0600	8.0800	+5.346%	3	674	-14.356%
2026-03-11	7.5700	7.8100	7.4900	7.6700	+1.859%	35	672	-9.778%
2026-03-10	7.5300	7.5300	7.5300	7.5300	+1.619%	18	644	-8.101%
2026-03-06	7.4100	7.4100	7.4100	7.4100	+3.927%	1	645	-6.613%
2026-03-05	7.1300	7.1300	7.1300	7.1300	+0.423%	1	644	-2.945%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-2.740%	1	643	-2.535%
2026-03-03	7.3500	7.3500	7.3000	7.3000	-5.072%	2	643	-5.205%
2026-03-02	8.5700	8.5700	7.6900	7.6900	-6.334%	37	644	-10.013%
2026-02-27	7.9700	8.3000	7.9700	8.2100	+14.825%	42	631	-15.713%
2026-02-26	7.2500	7.2500	7.0600	7.1500	+3.623%	14	604	-3.217%
2026-02-25	7.1000	7.1000	6.9000	6.9000	-10.390%	111	698	+0.290%
2026-02-24	8.0500	8.0500	7.7000	7.7000	-2.284%	6	698	-10.130%
2026-02-23	7.9000	8.0900	7.7500	7.8800	+7.945%	29	694	-12.183%
2026-02-20	7.2800	7.5000	7.2700	7.3000	+5.644%	23	681	-5.205%
2026-02-19	6.9100	6.9100	6.9100	6.9100	+3.910%	5	667	+0.145%
2026-02-18	6.7000	6.7000	6.6500	6.6500	-3.763%	3	667	+4.060%
2026-02-17	7.0200	7.1900	6.8200	6.9100	+0.729%	40	664	+0.145%
2026-02-13	7.1500	7.1500	6.8600	6.8600	-4.056%	17	651	+0.875%
2026-02-12	5.9800	7.3000	5.9800	7.1500	+12.598%	53	651	-3.217%
2026-02-11	6.3200	6.4700	6.3200	6.3500	+8.547%	12	641	+8.976%
2026-02-10	5.8300	5.8800	5.8300	5.8500	-5.949%	6	630	+18.291%
2026-02-06	6.6000	6.6000	6.1500	6.2200	-11.522%	5	624	+11.254%
2026-02-05	6.6700	7.2000	6.6700	7.0300	+6.193%	80	623	-1.565%
2026-02-04	6.1200	6.6700	6.0500	6.6200	+9.784%	201	580	+4.532%
2026-02-03	5.2900	6.0300	5.2900	6.0300	+10.238%	8	584	+14.760%
2026-02-02	5.4400	5.4700	5.2000	5.4700	+3.795%	192	577	+26.508%
2026-01-30	3.8900	5.3000	3.8900	5.2700	+15.570%	60	400	+31.309%
2026-01-29	4.7500	4.7500	4.5600	4.5600	+4.828%	6	343	+51.754%
2026-01-28	4.3000	4.3500	4.2800	4.3500	+3.571%	4	340	+59.080%
2026-01-27	4.1000	4.2000	4.0500	4.2000	+5.000%	73	339	+64.762%
2026-01-26	3.9500	4.0000	3.8500	4.0000	0.000%	4	321	+73.000%
2026-01-23	4.1000	4.1000	4.0000	4.0000	+1.010%	20	319	+73.000%
2026-01-22	4.0000	4.0000	3.9000	3.9600	-5.714%	110	308	+74.747%
2026-01-21	4.2400	4.4500	4.1600	4.2000	-2.326%	123	256	+64.762%
2026-01-20	4.4000	4.4000	4.1600	4.3000	+5.651%	31	135	+60.930%
2026-01-16	4.0000	4.0700	3.9300	4.0700	+2.261%	3	106	+70.025%
2026-01-14	4.0000	4.0000	3.9800	3.9800	-0.500%	3	106	+73.869%
2026-01-12	3.8000	4.0500	3.8000	4.0000	+10.193%	10	104	+73.000%
2026-01-08	3.6300	3.6300	3.6300	3.6300	-9.250%	5	94	+90.634%
2026-01-07	4.1700	4.1700	3.6000	4.0000	-6.760%	71	89	+73.000%
2026-01-06	3.5300	4.3000	3.5300	4.2900	+34.483%	18	28	+61.305%
2026-01-05	3.4800	3.4800	3.1000	3.1900	0.000%	11	11	+116.928%

.dark-mode .cjNhxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjNhxT{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P25SOFI Aug 21 2026 25.00 Put (SOFI260821P00025000)option OPRA

SOFI20260821P25
SOFI Aug 21 2026 25.00 Put (SOFI260821P00025000)
option OPRA