Dark

SOFI20261016P14
SOFI Oct 16 2026 14.00 Put (SOFI261016P00014000)
option OPRA

EOD

Aug 21, 2026

0.1400-26.316%(-0.0500)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1500	0.1600	0.1200	0.1400	-26.316%	165	3,606	0.000%
2026-08-20	0.1400	0.2100	0.1400	0.1900	+35.714%	61	3,515	-26.316%
2026-08-19	0.1600	0.1700	0.1300	0.1400	-26.316%	354	3,513	0.000%
2026-08-18	0.1600	0.1900	0.1300	0.1900	+18.750%	176	3,648	-26.316%
2026-08-17	0.1400	0.1700	0.1400	0.1600	-5.882%	135	3,617	-12.500%
2026-08-14	0.1900	0.1900	0.1500	0.1700	-10.526%	245	3,530	-17.647%
2026-08-13	0.1900	0.2200	0.1800	0.1900	-9.524%	96	3,632	-26.316%
2026-08-12	0.2000	0.2500	0.2000	0.2100	-4.545%	865	3,632	-33.333%
2026-08-11	0.2300	0.2400	0.2100	0.2200	0.000%	98	2,852	-36.364%
2026-08-10	0.2700	0.2700	0.2100	0.2200	-8.333%	45	2,862	-36.364%
2026-08-07	0.2400	0.2500	0.2200	0.2400	-7.692%	867	2,852	-41.667%
2026-08-06	0.2800	0.2800	0.2400	0.2600	-3.704%	26	2,452	-46.154%
2026-08-05	0.2500	0.3200	0.2500	0.2700	+3.846%	111	2,439	-48.148%
2026-08-04	0.3200	0.3200	0.2500	0.2600	-18.750%	226	2,419	-46.154%
2026-08-03	0.5500	0.5500	0.3200	0.3200	-44.828%	167	2,509	-56.250%
2026-07-31	0.5600	0.7100	0.5600	0.5800	-1.695%	117	2,551	-75.862%
2026-07-30	0.8300	0.8300	0.5800	0.5900	-37.895%	235	2,516	-76.271%
2026-07-29	0.8800	1.1100	0.8400	0.9500	+26.667%	870	2,427	-85.263%
2026-07-28	0.7700	0.8500	0.7000	0.7500	+5.634%	117	1,866	-81.333%
2026-07-27	0.7200	0.7300	0.6400	0.7100	-6.579%	164	1,789	-80.282%
2026-07-24	0.8100	0.8400	0.7600	0.7600	-7.317%	16	1,776	-81.579%
2026-07-23	0.7800	0.8400	0.7800	0.8200	+10.811%	66	1,782	-82.927%
2026-07-22	0.7300	0.7600	0.7200	0.7400	+4.225%	44	1,732	-81.081%
2026-07-21	0.7400	0.7400	0.7000	0.7100	-1.389%	61	1,694	-80.282%
2026-07-20	0.7500	0.7900	0.7200	0.7200	-2.703%	44	1,635	-80.556%
2026-07-17	0.8700	0.9400	0.7100	0.7400	-1.333%	134	1,617	-81.081%
2026-07-16	0.7000	0.7500	0.7000	0.7500	+11.940%	47	1,534	-81.333%
2026-07-15	0.6200	0.7000	0.6200	0.6700	+13.559%	106	1,496	-79.104%
2026-07-14	0.6200	0.6200	0.5900	0.5900	-7.813%	3	1,392	-76.271%
2026-07-13	0.6100	0.6500	0.6100	0.6400	+8.475%	53	1,392	-78.125%
2026-07-10	0.5100	0.6100	0.5100	0.5900	-13.235%	30	1,390	-76.271%
2026-07-09	0.7700	0.7700	0.6400	0.6800	-17.073%	45	1,388	-79.412%
2026-07-08	0.8500	0.9000	0.8200	0.8200	+7.895%	23	1,398	-82.927%
2026-07-07	0.6800	0.7600	0.6800	0.7600	+22.581%	34	1,397	-81.579%
2026-07-06	0.6300	0.6600	0.6000	0.6200	-17.333%	20	1,372	-77.419%
2026-07-02	0.6400	0.7500	0.6400	0.7500	+8.696%	42	1,356	-81.333%
2026-07-01	0.7300	0.7300	0.6600	0.6900	-9.211%	250	1,356	-79.710%
2026-06-30	0.7600	0.7600	0.7600	0.7600	+2.703%	2	1,501	-81.579%
2026-06-29	0.8000	0.8000	0.7400	0.7400	-12.941%	13	1,503	-81.081%
2026-06-26	0.9100	0.9100	0.8400	0.8500	-8.602%	86	1,499	-83.529%
2026-06-25	0.9400	0.9400	0.9300	0.9300	0.000%	81	1,470	-84.946%
2026-06-24	0.8500	0.9300	0.8500	0.9300	+2.198%	18	1,471	-84.946%
2026-06-23	1.0600	1.0600	0.9000	0.9100	-5.208%	24	1,477	-84.615%
2026-06-22	0.9100	0.9700	0.9100	0.9600	+11.628%	438	1,473	-85.417%
2026-06-18	0.9300	0.9300	0.8600	0.8600	-4.444%	11	1,535	-83.721%
2026-06-17	0.8500	0.9000	0.7700	0.9000	+2.273%	53	1,535	-84.444%
2026-06-16	1.0000	1.0000	0.8800	0.8800	-12.871%	7	1,535	-84.091%
2026-06-15	1.0200	1.0600	0.9900	1.0100	-19.841%	321	1,238	-86.139%
2026-06-12	1.1700	1.2700	1.1600	1.2600	+3.279%	66	1,238	-88.889%
2026-06-11	1.4100	1.4100	1.2200	1.2200	-15.862%	524	1,238	-88.525%
2026-06-10	1.3100	1.4600	1.2800	1.4500	+12.403%	54	935	-90.345%
2026-06-09	1.2000	1.4400	1.2000	1.2900	0.000%	54	922	-89.147%
2026-06-08	1.3100	1.3100	1.2200	1.2900	-14.570%	63	947	-89.147%
2026-06-05	1.3100	1.5200	1.3100	1.5100	+27.966%	16	946	-90.728%
2026-06-04	1.1800	1.1800	1.1800	1.1800	-4.839%	5	937	-88.136%
2026-06-03	1.1700	1.2700	1.1700	1.2400	+16.981%	14	932	-88.710%
2026-06-02	1.0200	1.0600	1.0000	1.0600	+15.217%	12	926	-86.792%
2026-06-01	1.0000	1.0000	0.8800	0.9200	+1.099%	39	919	-84.783%
2026-05-29	1.0200	1.0200	0.9100	0.9100	-22.222%	14	916	-84.615%
2026-05-28	1.4100	1.4100	1.1700	1.1700	-9.302%	120	916	-88.034%
2026-05-27	1.3100	1.3100	1.2900	1.2900	-8.511%	25	923	-89.147%
2026-05-26	1.4000	1.4100	1.3100	1.4100	-2.759%	15	941	-90.071%
2026-05-22	1.4600	1.5700	1.4300	1.4500	-1.361%	209	945	-90.345%
2026-05-21	1.5100	1.5600	1.4700	1.4700	-6.962%	46	756	-90.476%
2026-05-20	1.6800	1.6800	1.5100	1.5800	-9.714%	62	756	-91.139%
2026-05-19	1.6600	1.7900	1.6600	1.7500	+9.375%	53	683	-92.000%
2026-05-18	1.4500	1.6000	1.4100	1.6000	+5.263%	36	683	-91.250%
2026-05-15	1.5600	1.5800	1.5200	1.5200	+2.703%	64	683	-90.789%
2026-05-14	1.6500	1.6600	1.4800	1.4800	-7.500%	54	617	-90.541%
2026-05-13	1.6700	1.6700	1.5800	1.6000	+5.960%	140	596	-91.250%
2026-05-12	1.4200	1.5500	1.4200	1.5100	+6.338%	31	596	-90.728%
2026-05-11	1.4100	1.4500	1.4100	1.4200	-6.579%	15	596	-90.141%
2026-05-08	1.4900	1.5700	1.4700	1.5200	+4.828%	50	504	-90.789%
2026-05-07	1.3400	1.4500	1.3300	1.4500	+5.839%	54	456	-90.345%
2026-05-06	1.4000	1.4300	1.3600	1.3700	-4.196%	50	428	-89.781%
2026-05-05	1.4600	1.4600	1.4000	1.4300	+2.143%	16	400	-90.210%
2026-05-04	1.3500	1.4500	1.3400	1.4000	+2.941%	10	405	-90.000%
2026-05-01	1.4900	1.4900	1.3600	1.3600	-12.821%	117	357	-89.706%
2026-04-30	1.6600	1.7100	1.4800	1.5600	-6.587%	67	357	-91.026%
2026-04-29	1.2200	1.7100	1.2200	1.6700	+45.217%	85	399	-91.617%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+9.524%	9	362	-87.826%
2026-04-24	1.1800	1.1800	1.0500	1.0500	-7.895%	10	363	-86.667%
2026-04-23	1.1400	1.1400	1.1400	1.1400	+6.542%	1	355	-87.719%
2026-04-22	1.0700	1.0700	1.0700	1.0700	-10.084%	10	354	-86.916%
2026-04-21	1.0000	1.1900	1.0000	1.1900	+17.822%	43	323	-88.235%
2026-04-20	1.0100	1.0500	1.0100	1.0100	+1.000%	32	323	-86.139%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-11.504%	8	291	-86.000%
2026-04-16	1.0800	1.1300	1.0700	1.1300	-7.377%	26	283	-87.611%
2026-04-15	1.2900	1.2900	1.2200	1.2200	-11.594%	29	272	-88.525%
2026-04-14	1.3300	1.3800	1.3300	1.3800	-10.968%	2	275	-89.855%
2026-04-13	1.6000	1.6000	1.5400	1.5500	-10.920%	7	273	-90.968%
2026-04-10	1.7100	1.7400	1.6700	1.7400	+1.163%	29	268	-91.954%
2026-04-09	1.7000	1.8200	1.7000	1.7200	+6.173%	44	258	-91.860%
2026-04-08	1.5200	1.6200	1.4800	1.6200	-13.369%	7	217	-91.358%
2026-04-07	1.8600	1.9000	1.8500	1.8700	+1.630%	31	215	-92.513%
2026-04-06	1.8900	1.9000	1.8400	1.8400	-11.538%	10	191	-92.391%
2026-04-02	2.2200	2.2200	2.0800	2.0800	+5.051%	24	158	-93.269%
2026-04-01	1.9800	1.9800	1.9800	1.9800	-1.980%	20	158	-92.929%
2026-03-31	2.2200	2.2200	2.0200	2.0200	-12.554%	20	138	-93.069%
2026-03-30	2.3000	2.3100	2.2900	2.3100	+0.435%	3	154	-93.939%
2026-03-27	2.2600	2.3100	2.2000	2.3000	+15.000%	31	152	-93.913%
2026-03-26	1.9200	2.0000	1.9200	2.0000	+14.286%	9	134	-93.000%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-5.405%	1	132	-92.000%
2026-03-24	1.8500	1.8500	1.8500	1.8500	+4.520%	2	131	-92.432%
2026-03-23	1.7700	1.7700	1.7700	1.7700	-9.231%	1	133	-92.090%
2026-03-19	1.8500	1.9500	1.8500	1.9500	+14.035%	2	133	-92.821%
2026-03-18	1.7000	1.7100	1.6700	1.7100	-10.000%	31	133	-91.813%
2026-03-17	1.6600	2.0200	1.6600	1.9000	+8.571%	14	110	-92.632%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-1.130%	1	98	-92.000%
2026-03-12	1.7700	1.7700	1.7700	1.7700	+6.627%	1	97	-92.090%
2026-03-11	1.6300	1.6600	1.6300	1.6600	+3.106%	11	97	-91.566%
2026-03-10	1.6400	1.6400	1.6000	1.6100	-4.167%	6	86	-91.304%
2026-03-09	1.6800	1.6800	1.6800	1.6800	+7.692%	1	86	-91.667%
2026-03-05	1.5600	1.5600	1.5600	1.5600	+3.311%	1	86	-91.026%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-14.205%	1	85	-90.728%
2026-03-02	1.7600	1.7600	1.7600	1.7600	-1.676%	1	84	-92.045%
2026-02-27	1.7700	1.7900	1.7700	1.7900	+24.306%	47	84	-92.179%
2026-02-26	1.4400	1.4400	1.4400	1.4400	+1.408%	10	58	-90.278%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-5.333%	2	46	-90.141%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-10.180%	1	46	-90.667%
2026-02-23	1.3900	1.6700	1.3900	1.6700	+17.606%	42	45	-91.617%
2026-02-20	1.3900	1.4200	1.3900	1.4200	0.000%	3	3	-90.141%

.dark-mode .kVfkTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kVfkTv{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016P14SOFI Oct 16 2026 14.00 Put (SOFI261016P00014000)option OPRA

SOFI20261016P14
SOFI Oct 16 2026 14.00 Put (SOFI261016P00014000)
option OPRA