Dark

SOFI20261016P16
SOFI Oct 16 2026 16.00 Put (SOFI261016P00016000)
option OPRA

EOD

Aug 21, 2026

0.4000-27.273%(-0.1500)1,486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.4600	0.4700	0.3700	0.4000	-27.273%	1,486	5,589	0.000%
2026-08-20	0.4100	0.6000	0.4100	0.5500	+25.000%	432	6,434	-27.273%
2026-08-19	0.5500	0.5600	0.4100	0.4400	-27.869%	451	6,323	-9.091%
2026-08-18	0.5600	0.6100	0.5200	0.6100	+24.490%	316	6,381	-34.426%
2026-08-17	0.4100	0.5200	0.4000	0.4900	0.000%	1,016	6,127	-18.367%
2026-08-14	0.5400	0.5600	0.4600	0.4900	-7.547%	350	6,716	-18.367%
2026-08-13	0.5500	0.6100	0.5100	0.5300	-11.667%	253	6,728	-24.528%
2026-08-12	0.5700	0.6800	0.5400	0.6000	-6.250%	891	6,600	-33.333%
2026-08-11	0.6100	0.6800	0.5700	0.6400	+3.226%	242	5,751	-37.500%
2026-08-10	0.6100	0.6700	0.6000	0.6200	-1.587%	306	5,663	-35.484%
2026-08-07	0.6000	0.6800	0.6000	0.6300	-10.000%	150	5,403	-36.508%
2026-08-06	0.7400	0.7400	0.6500	0.7000	+2.941%	165	5,381	-42.857%
2026-08-05	0.6200	0.6900	0.6000	0.6800	+6.250%	145	5,334	-41.176%
2026-08-04	0.7200	0.8000	0.6300	0.6400	-18.987%	699	5,330	-37.500%
2026-08-03	1.1000	1.1100	0.7900	0.7900	-41.045%	315	5,395	-49.367%
2026-07-31	1.3300	1.5700	1.3100	1.3400	+1.515%	510	5,472	-70.149%
2026-07-30	1.9700	1.9700	1.3200	1.3200	-31.959%	1,317	5,431	-69.697%
2026-07-29	1.9100	2.1900	1.7300	1.9400	+25.974%	748	4,336	-79.381%
2026-07-28	1.4800	1.6600	1.4600	1.5400	+3.356%	2,361	4,187	-74.026%
2026-07-27	1.4600	1.5400	1.2700	1.4900	-9.146%	311	6,176	-73.154%
2026-07-24	1.5900	1.6800	1.5000	1.6400	+0.613%	201	6,069	-75.610%
2026-07-23	1.6000	1.6700	1.5700	1.6300	+10.884%	220	6,001	-75.460%
2026-07-22	1.3600	1.5100	1.3600	1.4700	+8.088%	100	5,869	-72.789%
2026-07-21	1.5600	1.5600	1.3600	1.3600	-11.688%	119	5,877	-70.588%
2026-07-20	1.4100	1.5500	1.4100	1.5400	+3.356%	158	5,857	-74.026%
2026-07-17	1.6700	1.8000	1.3900	1.4900	+6.429%	211	5,817	-73.154%
2026-07-16	1.3900	1.4000	1.3600	1.4000	+4.478%	93	5,699	-71.429%
2026-07-15	1.2000	1.3400	1.2000	1.3400	+12.605%	56	5,616	-70.149%
2026-07-14	1.2300	1.2300	1.1400	1.1900	-7.752%	68	5,625	-66.387%
2026-07-13	1.1500	1.2900	1.1500	1.2900	+12.174%	143	5,624	-68.992%
2026-07-10	1.0500	1.2000	1.0000	1.1500	-6.504%	60	5,564	-65.217%
2026-07-09	1.3000	1.3500	1.2300	1.2300	-18.543%	7	5,571	-67.480%
2026-07-08	1.5200	1.6300	1.5100	1.5100	+2.721%	82	5,569	-73.510%
2026-07-07	1.2600	1.4700	1.2400	1.4700	+20.492%	33	5,567	-72.789%
2026-07-06	1.0800	1.2400	1.0800	1.2200	-11.594%	1,042	5,545	-67.213%
2026-07-02	1.2000	1.4500	1.2000	1.3800	+4.545%	108	4,422	-71.014%
2026-07-01	1.4200	1.4200	1.2500	1.3200	-6.383%	30	4,422	-69.697%
2026-06-30	1.4200	1.4400	1.3900	1.4100	+1.439%	10	4,408	-71.631%
2026-06-29	1.4500	1.5000	1.3900	1.3900	-7.333%	31	4,399	-71.223%
2026-06-26	1.6200	1.6200	1.5000	1.5000	-9.091%	32	4,375	-73.333%
2026-06-25	1.8100	1.8100	1.6500	1.6500	+5.769%	24	4,403	-75.758%
2026-06-24	1.5300	1.6500	1.4500	1.5600	-10.345%	51	4,381	-74.359%
2026-06-23	1.8400	1.8400	1.6700	1.7400	+0.578%	32	4,382	-77.011%
2026-06-22	1.7100	1.7800	1.5500	1.7300	+11.613%	1,131	4,413	-76.879%
2026-06-18	1.6900	1.6900	1.5500	1.5500	+6.164%	18	3,506	-74.194%
2026-06-17	1.5600	1.5600	1.4200	1.4600	-5.806%	39	3,506	-72.603%
2026-06-16	1.7600	1.8300	1.5500	1.5500	-10.920%	191	3,506	-74.194%
2026-06-15	1.8400	1.8500	1.7200	1.7400	-17.925%	357	3,609	-77.011%
2026-06-12	2.1600	2.1600	2.1200	2.1200	-2.752%	3	3,609	-81.132%
2026-06-11	2.4600	2.5100	2.1800	2.1800	-11.020%	124	3,609	-81.651%
2026-06-10	2.3000	2.4500	2.1200	2.4500	+3.376%	376	3,598	-83.673%
2026-06-09	2.2400	2.4700	2.2200	2.3700	+10.748%	27	3,373	-83.122%
2026-06-08	2.2600	2.2600	2.1100	2.1400	-14.056%	67	3,392	-81.308%
2026-06-05	2.1800	2.5300	2.1800	2.4900	+23.267%	192	3,385	-83.936%
2026-06-04	1.9800	2.0900	1.9800	2.0200	-6.047%	63	3,271	-80.198%
2026-06-03	1.9800	2.1500	1.9800	2.1500	+20.112%	129	3,248	-81.395%
2026-06-02	1.7600	1.8200	1.7600	1.7900	+11.875%	18	3,176	-77.654%
2026-06-01	1.6200	1.6200	1.5900	1.6000	-1.235%	7	3,165	-75.000%
2026-05-29	1.7400	1.8400	1.6000	1.6200	-20.588%	215	3,168	-75.309%
2026-05-28	2.0800	2.0900	2.0200	2.0400	-9.333%	122	3,144	-80.392%
2026-05-27	2.2900	2.2900	2.2000	2.2500	-5.858%	6	3,104	-82.222%
2026-05-26	2.3400	2.4300	2.3000	2.3900	-3.239%	234	3,103	-83.264%
2026-05-22	2.4900	2.4900	2.4700	2.4700	-4.264%	2	3,014	-83.806%
2026-05-21	2.5600	2.5800	2.5600	2.5800	+0.389%	5	3,012	-84.496%
2026-05-20	2.6100	2.6100	2.5700	2.5700	-4.104%	2	3,012	-84.436%
2026-05-19	2.7800	2.8800	2.6800	2.6800	+3.475%	90	3,012	-85.075%
2026-05-18	2.5000	2.5900	2.3600	2.5900	+3.600%	98	3,012	-84.556%
2026-05-15	2.5900	2.5900	2.5000	2.5000	+2.041%	4	3,012	-84.000%
2026-05-14	2.7000	2.7200	2.4500	2.4500	-7.547%	48	2,950	-83.673%
2026-05-13	2.7200	2.7500	2.5900	2.6500	+4.743%	115	2,902	-84.906%
2026-05-12	2.3500	2.5600	2.3500	2.5300	+5.417%	29	2,902	-84.190%
2026-05-11	2.3800	2.4000	2.3800	2.4000	-3.614%	11	2,902	-83.333%
2026-05-08	2.4500	2.5300	2.4500	2.4900	+3.750%	9	2,865	-83.936%
2026-05-07	2.3100	2.4000	2.2800	2.4000	+3.896%	51	2,856	-83.333%
2026-05-06	2.3800	2.3800	2.3100	2.3100	-0.431%	72	2,826	-82.684%
2026-05-05	2.3200	2.3200	2.3200	2.3200	+1.754%	10	2,752	-82.759%
2026-05-04	2.2800	2.2800	2.2800	2.2800	+2.242%	3	2,742	-82.456%
2026-05-01	2.4000	2.5000	2.2300	2.2300	-7.851%	244	2,525	-82.063%
2026-04-30	2.6500	2.6700	2.3800	2.4200	-11.029%	129	2,525	-83.471%
2026-04-29	2.5000	2.7200	2.5000	2.7200	+51.111%	1,317	2,470	-85.294%
2026-04-28	1.8500	1.8500	1.8000	1.8000	+1.124%	3	1,337	-77.778%
2026-04-27	1.7900	1.8000	1.7800	1.7800	-6.806%	7	1,336	-77.528%
2026-04-24	1.9100	1.9100	1.9100	1.9100	-3.046%	38	1,335	-79.058%
2026-04-23	1.9000	1.9700	1.9000	1.9700	+14.535%	3	1,332	-79.695%
2026-04-21	1.6200	1.7300	1.5800	1.7200	+4.242%	15	1,326	-76.744%
2026-04-20	1.7000	1.7000	1.6500	1.6500	0.000%	4	1,326	-75.758%
2026-04-17	1.5900	1.6500	1.5600	1.6500	-8.333%	72	1,322	-75.758%
2026-04-16	1.6600	1.8200	1.6600	1.8000	-1.639%	10	1,252	-77.778%
2026-04-15	2.0100	2.0100	1.8300	1.8300	-14.085%	36	1,243	-78.142%
2026-04-14	2.0900	2.1400	2.0200	2.1300	-8.974%	72	1,235	-81.221%
2026-04-13	2.3400	2.3400	2.3400	2.3400	-13.333%	2	1,195	-82.906%
2026-04-09	2.7300	2.8400	2.6400	2.7000	+1.504%	4	1,195	-85.185%
2026-04-08	2.2200	2.6600	2.2200	2.6600	-6.667%	22	1,194	-84.962%
2026-04-07	2.8100	2.8500	2.8100	2.8500	+1.786%	5	1,180	-85.965%
2026-04-06	2.8100	2.8500	2.7500	2.8000	-6.667%	17	1,177	-85.714%
2026-04-02	3.3500	3.3500	3.0000	3.0000	-1.961%	27	1,163	-86.667%
2026-04-01	2.9200	3.0600	2.9100	3.0600	+2.000%	12	1,163	-86.928%
2026-03-31	3.2000	3.2000	3.0000	3.0000	-11.765%	18	1,152	-86.667%
2026-03-30	3.3000	3.4000	3.3000	3.4000	+3.030%	10	1,141	-88.235%
2026-03-27	3.2200	3.3000	3.2200	3.3000	+14.983%	32	1,139	-87.879%
2026-03-26	2.9000	2.9800	2.8600	2.8700	+10.811%	27	1,129	-86.063%
2026-03-25	2.5200	2.5900	2.5200	2.5900	-6.159%	59	1,116	-84.556%
2026-03-24	2.6000	2.7600	2.6000	2.7600	+9.524%	6	1,113	-85.507%
2026-03-23	2.5700	2.6200	2.5200	2.5200	-9.025%	31	1,110	-84.127%
2026-03-20	2.7500	2.7700	2.5500	2.7700	+6.950%	5	1,109	-85.560%
2026-03-19	2.7100	2.7500	2.5900	2.5900	+5.285%	3	1,108	-84.556%
2026-03-18	2.5600	2.5600	2.4200	2.4600	-6.464%	47	1,106	-83.740%
2026-03-17	2.4500	2.6300	2.4500	2.6300	+6.911%	35	1,063	-84.791%
2026-03-16	2.5600	2.6500	2.4600	2.4600	-2.381%	19	1,029	-83.740%
2026-03-13	2.5000	2.5300	2.4700	2.5200	-0.787%	915	1,040	-84.127%
2026-03-12	2.5500	2.6000	2.5400	2.5400	+4.959%	102	151	-84.252%
2026-03-11	2.3000	2.4500	2.3000	2.4200	+0.833%	3	107	-83.471%
2026-03-10	2.1800	2.4000	2.1800	2.4000	-2.439%	3	106	-83.333%
2026-03-09	2.4700	2.4700	2.4500	2.4600	+3.797%	4	103	-83.740%
2026-03-06	2.3700	2.3700	2.3700	2.3700	+3.493%	5	99	-83.122%
2026-03-04	2.2900	2.2900	2.2900	2.2900	-7.287%	1	94	-82.533%
2026-03-02	2.6000	2.6000	2.4700	2.4700	-8.856%	21	94	-83.806%
2026-02-27	2.5000	2.7500	2.5000	2.7100	+25.463%	41	103	-85.240%
2026-02-26	2.1600	2.1600	2.1600	2.1600	+1.408%	1	79	-81.481%
2026-02-25	2.1600	2.1600	2.1300	2.1300	-4.911%	4	80	-81.221%
2026-02-24	2.3500	2.3700	2.2400	2.2400	-10.040%	54	80	-82.143%
2026-02-23	2.4100	2.5500	2.4100	2.4900	0.000%	56	53	-83.936%

.dark-mode .NvZxqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvZxqb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016P16SOFI Oct 16 2026 16.00 Put (SOFI261016P00016000)option OPRA

SOFI20261016P16
SOFI Oct 16 2026 16.00 Put (SOFI261016P00016000)
option OPRA