Dark

SOFI20260821P26
SOFI Aug 21 2026 26.00 Put (SOFI260821P00026000)
option OPRA

EOD

Jul 9, 2026

7.60-11.731%(-1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.6000	7.6000	7.6000	7.6000	-11.731%	1	648	0.000%
2026-07-08	8.7500	8.8500	8.6100	8.6100	+6.296%	8	649	-11.731%
2026-07-07	8.0500	8.1500	8.0500	8.1000	+10.054%	4	654	-6.173%
2026-07-06	7.3600	7.3600	7.3600	7.3600	-10.462%	1	656	+3.261%
2026-06-30	8.2200	8.2200	8.2200	8.2200	+2.750%	1	657	-7.543%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-4.762%	1	658	-5.000%
2026-06-26	8.5000	8.8400	8.3300	8.4000	-2.890%	4	659	-9.524%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-1.927%	15	657	-12.139%
2026-06-22	8.8200	8.8200	8.8200	8.8200	+5.000%	2	672	-13.832%
2026-06-18	8.3200	8.4000	8.3000	8.4000	+6.734%	8	760	-9.524%
2026-06-17	7.7300	7.8700	7.7300	7.8700	-4.024%	130	760	-3.431%
2026-06-16	8.2000	8.2000	8.2000	8.2000	-7.658%	1	760	-7.317%
2026-06-15	8.8800	8.8800	8.8800	8.8800	-9.388%	6	766	-14.414%
2026-06-11	9.8000	9.8000	9.8000	9.8000	-1.210%	2	766	-22.449%
2026-06-09	9.9200	9.9200	9.9200	9.9200	+3.766%	1	768	-23.387%
2026-06-08	10.0400	10.0400	9.5600	9.5600	-8.077%	29	769	-20.502%
2026-06-05	9.9800	10.4000	9.9800	10.4000	+13.166%	61	759	-26.923%
2026-06-04	9.2500	9.3000	9.1900	9.1900	+13.879%	30	745	-17.301%
2026-05-29	8.2700	8.3500	8.0100	8.0700	-12.757%	26	770	-5.824%
2026-05-28	9.2500	9.2500	9.2500	9.2500	-3.344%	3	794	-17.838%
2026-05-27	9.5700	9.5700	9.5700	9.5700	-2.843%	4	797	-20.585%
2026-05-26	9.6700	9.8500	9.6700	9.8500	-8.542%	4	801	-22.843%
2026-05-20	10.7700	10.7700	10.7700	10.7700	-1.102%	2	803	-29.434%
2026-05-19	10.8900	10.8900	10.8900	10.8900	+4.211%	7	805	-30.211%
2026-05-15	10.4500	10.4500	10.4500	10.4500	+4.920%	3	805	-27.273%
2026-05-12	9.9600	9.9600	9.9600	9.9600	+0.403%	4	809	-23.695%
2026-05-06	9.8700	10.0800	9.7300	9.9200	-0.800%	12	813	-23.387%
2026-05-05	10.2000	10.2000	10.0000	10.0000	+2.145%	26	805	-24.000%
2026-05-01	9.8000	9.8000	9.7900	9.7900	-2.877%	4	827	-22.370%
2026-04-30	10.1300	10.1300	10.0800	10.0800	-4.000%	105	827	-24.603%
2026-04-29	10.1400	10.5000	10.1000	10.5000	+31.250%	127	867	-27.619%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+3.226%	2	905	-5.000%
2026-04-23	7.7500	7.7500	7.7500	7.7500	+6.897%	4	900	-1.935%
2026-04-21	7.2500	7.2500	7.2500	7.2500	+0.694%	1	902	+4.828%
2026-04-17	7.3000	7.3000	6.9700	7.2000	-5.512%	54	902	+5.556%
2026-04-16	7.6200	7.6200	7.6200	7.6200	-3.788%	6	928	-0.262%
2026-04-15	8.2000	8.2000	7.9200	7.9200	-20.800%	3	926	-4.040%
2026-04-07	10.0100	10.0100	10.0000	10.0000	-0.695%	2	926	-24.000%
2026-04-06	10.0700	10.0700	10.0700	10.0700	-6.326%	3	926	-24.528%
2026-04-02	11.2000	11.2500	10.7500	10.7500	+2.871%	9	916	-29.302%
2026-04-01	10.4000	10.4500	10.4000	10.4500	+0.481%	11	916	-27.273%
2026-03-31	10.7500	10.7500	10.4000	10.4000	-6.052%	176	906	-26.923%
2026-03-30	11.0700	11.0700	11.0700	11.0700	+2.028%	2	1,081	-31.346%
2026-03-27	10.7000	10.8500	10.7000	10.8500	+4.831%	32	1,083	-29.954%
2026-03-26	10.0300	10.3900	9.9800	10.3500	+8.377%	25	1,058	-26.570%
2026-03-25	9.5500	9.5500	9.5500	9.5500	+0.210%	36	1,069	-20.419%
2026-03-24	9.6700	9.6700	9.4700	9.5300	+3.926%	7	1,035	-20.252%
2026-03-23	9.1700	9.1700	9.1700	9.1700	-4.777%	20	1,030	-17.121%
2026-03-20	9.5000	9.6300	9.4800	9.6300	+6.763%	29	1,010	-21.080%
2026-03-18	9.0200	9.0200	9.0200	9.0200	-4.449%	1	1,002	-15.743%
2026-03-17	9.4400	9.6300	9.4400	9.4400	+3.736%	52	1,002	-19.492%
2026-03-16	9.1000	9.1000	9.1000	9.1000	+8.852%	2	955	-16.484%
2026-03-11	8.3600	8.3600	8.3600	8.3600	-1.993%	5	953	-9.091%
2026-03-09	8.7900	8.7900	8.5300	8.5300	+2.156%	27	948	-10.903%
2026-03-06	8.3500	8.3700	8.3500	8.3500	+5.296%	7	947	-8.982%
2026-03-05	7.9300	7.9300	7.9300	7.9300	-2.699%	10	947	-4.161%
2026-03-03	8.1500	8.1500	8.1500	8.1500	-5.452%	3	937	-6.748%
2026-03-02	8.9000	8.9000	8.6000	8.6200	-4.329%	217	938	-11.833%
2026-02-27	8.9000	9.0100	8.9000	9.0100	+14.777%	21	761	-15.649%
2026-02-25	7.9800	7.9800	7.8500	7.8500	-10.286%	30	774	-3.185%
2026-02-24	8.4700	8.7500	8.4700	8.7500	+1.039%	37	774	-13.143%
2026-02-23	8.4300	8.6600	8.4300	8.6600	+8.521%	26	809	-12.240%
2026-02-20	8.0700	8.0700	7.9800	7.9800	-1.481%	17	785	-4.762%
2026-02-19	7.9300	8.1000	7.7000	8.1000	+9.459%	35	778	-6.173%
2026-02-18	7.5500	7.5500	7.4000	7.4000	-2.375%	7	793	+2.703%
2026-02-17	7.8000	7.9400	7.5800	7.5800	-0.263%	16	788	+0.264%
2026-02-13	7.6000	7.6000	7.6000	7.6000	-3.185%	3	789	0.000%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+10.253%	4	789	-3.185%
2026-02-11	7.1200	7.1200	7.1200	7.1200	+8.371%	1	785	+6.742%
2026-02-10	6.4100	6.5700	6.4100	6.5700	-7.072%	5	784	+15.677%
2026-02-06	7.1000	7.2000	6.9700	7.0700	-10.506%	220	779	+7.496%
2026-02-05	7.5000	7.9000	7.5000	7.9000	+12.536%	57	967	-3.797%
2026-02-04	7.0000	7.1600	7.0000	7.0200	+5.247%	222	951	+8.262%
2026-02-03	5.4500	6.7000	5.4500	6.6700	+14.017%	53	733	+13.943%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+1.739%	2	680	+29.915%
2026-01-30	4.6500	5.7500	4.6500	5.7500	+10.577%	55	680	+32.174%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+9.474%	1	642	+46.154%
2026-01-28	4.7500	4.9000	4.7500	4.7500	0.000%	118	643	+60.000%
2026-01-27	4.6400	4.7500	4.6000	4.7500	+4.396%	62	582	+60.000%
2026-01-26	4.5000	4.5500	4.5000	4.5500	0.000%	52	583	+67.033%
2026-01-23	4.5500	4.5500	4.5500	4.5500	+1.111%	1	534	+67.033%
2026-01-22	4.4000	4.5000	4.4000	4.5000	-3.226%	110	533	+68.889%
2026-01-20	5.0000	5.0000	4.6500	4.6500	+6.897%	207	426	+63.441%
2026-01-16	4.3500	4.3500	4.3500	4.3500	-1.136%	1	220	+74.713%
2026-01-15	4.4000	4.4000	4.4000	4.4000	-5.376%	35	220	+72.727%
2026-01-14	4.6500	4.6500	4.6500	4.6500	+9.412%	1	185	+63.441%
2026-01-12	4.2500	4.2500	4.2500	4.2500	+4.680%	2	184	+78.824%
2026-01-09	3.9500	4.0600	3.9500	4.0600	+2.785%	3	182	+87.192%
2026-01-08	4.4500	4.5000	3.9500	3.9500	-13.187%	52	179	+92.405%
2026-01-07	4.7000	4.7000	4.5000	4.5500	+0.442%	7	127	+67.033%
2026-01-06	3.5000	4.7500	3.5000	4.5300	+25.833%	93	120	+67.770%
2026-01-05	3.8000	3.8000	3.6000	3.6000	-26.531%	22	0	+111.111%
2025-12-31	4.9000	4.9000	4.9000	4.9000	0.000%	5	0	+55.102%

.dark-mode .npkBHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npkBHr{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P26SOFI Aug 21 2026 26.00 Put (SOFI260821P00026000)option OPRA

SOFI20260821P26
SOFI Aug 21 2026 26.00 Put (SOFI260821P00026000)
option OPRA