Dark

SOFI20261016P17
SOFI Oct 16 2026 17.00 Put (SOFI261016P00017000)
option OPRA

EOD

Aug 21, 2026

0.6400-28.090%(-0.2500)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.7900	0.8000	0.6100	0.6400	-28.090%	389	3,511	0.000%
2026-08-20	0.7300	0.9700	0.7300	0.8900	+23.611%	259	3,526	-28.090%
2026-08-19	0.8500	0.8900	0.6800	0.7200	-25.773%	232	3,341	-11.111%
2026-08-18	0.9100	0.9700	0.8200	0.9700	+24.359%	176	3,402	-34.021%
2026-08-17	0.6900	0.8300	0.6700	0.7800	0.000%	254	3,310	-17.949%
2026-08-14	0.8400	0.8500	0.7500	0.7800	-7.143%	89	3,192	-17.949%
2026-08-13	0.8900	0.9700	0.8100	0.8400	-13.402%	319	3,192	-23.810%
2026-08-12	0.9000	1.0900	0.9000	0.9700	-2.020%	159	3,175	-34.021%
2026-08-11	0.9500	1.0300	0.8800	0.9900	0.000%	244	3,178	-35.354%
2026-08-10	0.9400	1.0300	0.9300	0.9900	+3.125%	169	3,066	-35.354%
2026-08-07	0.8400	1.0500	0.8400	0.9600	-8.571%	217	3,002	-33.333%
2026-08-06	1.1000	1.1000	0.9700	1.0500	+2.941%	33	2,892	-39.048%
2026-08-05	0.9300	1.0200	0.9100	1.0200	+8.511%	152	2,873	-37.255%
2026-08-04	1.1700	1.1700	0.9400	0.9400	-18.261%	120	2,824	-31.915%
2026-08-03	1.6600	1.6600	1.1500	1.1500	-39.153%	240	2,823	-44.348%
2026-07-31	1.9600	2.2100	1.8500	1.8900	+1.613%	124	2,796	-66.138%
2026-07-30	2.2600	2.2600	1.8600	1.8600	-23.140%	245	2,730	-65.591%
2026-07-29	2.5000	2.8600	2.3400	2.4200	+16.346%	407	2,531	-73.554%
2026-07-28	2.1000	2.2200	1.9900	2.0800	+6.667%	240	2,363	-69.231%
2026-07-27	1.9500	1.9600	1.7000	1.9500	-8.019%	277	2,281	-67.179%
2026-07-24	2.2200	2.2400	2.0300	2.1200	-0.935%	73	2,015	-69.811%
2026-07-23	2.0100	2.2200	2.0100	2.1400	+9.744%	91	2,001	-70.093%
2026-07-22	2.0000	2.0000	1.8500	1.9500	+4.839%	166	2,001	-67.179%
2026-07-21	1.9500	1.9500	1.8600	1.8600	-7.463%	173	2,000	-65.591%
2026-07-20	1.9400	2.0700	1.9000	2.0100	+2.551%	480	1,924	-68.159%
2026-07-17	2.1900	2.3000	1.8900	1.9600	-1.010%	203	1,773	-67.347%
2026-07-16	1.8000	2.0000	1.8000	1.9800	+10.000%	32	1,646	-67.677%
2026-07-15	1.6700	1.8000	1.6500	1.8000	+13.924%	41	1,638	-64.444%
2026-07-14	1.6000	1.6000	1.5500	1.5800	-7.059%	20	1,605	-59.494%
2026-07-13	1.4700	1.7000	1.4700	1.7000	+14.094%	55	1,605	-62.353%
2026-07-10	1.4200	1.5300	1.3000	1.4900	-5.096%	92	1,569	-57.047%
2026-07-09	1.7700	1.8000	1.5700	1.5700	-16.931%	59	1,552	-59.236%
2026-07-08	2.0100	2.1700	1.8900	1.8900	-2.073%	60	1,546	-66.138%
2026-07-07	1.7400	1.9300	1.7400	1.9300	+20.625%	9	1,506	-66.839%
2026-07-06	1.5600	1.6600	1.5000	1.6000	-11.602%	39	1,503	-60.000%
2026-07-02	1.7000	1.9000	1.6700	1.8100	+5.848%	10	1,481	-64.641%
2026-07-01	1.7500	1.7500	1.6100	1.7100	-6.557%	49	1,481	-62.573%
2026-06-30	1.8900	1.8900	1.8300	1.8300	0.000%	13	1,515	-65.027%
2026-06-29	1.9100	2.0200	1.8200	1.8300	-7.107%	48	1,512	-65.027%
2026-06-26	2.1500	2.1500	1.9700	1.9700	-8.796%	46	1,494	-67.513%
2026-06-25	2.1500	2.1600	2.1500	2.1600	-5.263%	22	1,500	-70.370%
2026-06-24	1.9900	2.2800	1.9100	2.2800	+4.587%	24	1,515	-71.930%
2026-06-23	2.1800	2.1800	2.1800	2.1800	-3.540%	1	1,514	-70.642%
2026-06-22	2.0100	2.2700	2.0100	2.2600	+11.330%	234	1,513	-71.681%
2026-06-18	2.2000	2.2000	2.0300	2.0300	+15.341%	16	1,523	-68.473%
2026-06-17	1.9500	1.9500	1.7600	1.7600	-15.789%	17	1,523	-63.636%
2026-06-16	2.2800	2.2800	2.0600	2.0900	-6.278%	44	1,523	-69.378%
2026-06-15	2.3300	2.3600	2.1900	2.2300	-15.849%	392	1,547	-71.300%
2026-06-12	2.6500	2.7400	2.6500	2.6500	-0.749%	79	1,547	-75.849%
2026-06-11	2.7100	2.7100	2.6700	2.6700	-10.702%	2	1,547	-76.030%
2026-06-10	2.6800	2.9900	2.6800	2.9900	-0.664%	108	1,548	-78.595%
2026-06-09	2.6300	3.0100	2.6300	3.0100	+12.734%	29	1,548	-78.738%
2026-06-08	2.9600	2.9600	2.6500	2.6700	+3.488%	73	1,553	-76.030%
2026-06-04	2.5600	2.6100	2.5000	2.5800	-2.273%	58	1,556	-75.194%
2026-06-03	2.3500	2.7100	2.3500	2.6400	+17.333%	20	1,519	-75.758%
2026-06-02	2.2900	2.3700	2.2400	2.2500	+9.756%	29	1,509	-71.556%
2026-06-01	2.2300	2.2300	2.0000	2.0500	0.000%	57	1,494	-68.780%
2026-05-29	2.1900	2.2800	2.0100	2.0500	-18.972%	52	1,471	-68.780%
2026-05-28	2.9400	2.9400	2.5300	2.5300	-9.964%	28	1,491	-74.704%
2026-05-27	2.7000	2.8500	2.7000	2.8100	-4.422%	116	1,481	-77.224%
2026-05-26	2.5900	2.9800	2.5900	2.9400	-6.369%	85	1,451	-78.231%
2026-05-22	3.2000	3.2000	3.0500	3.1400	-0.317%	33	1,429	-79.618%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-0.943%	1	1,397	-79.683%
2026-05-20	3.3700	3.3800	3.1800	3.1800	-3.927%	11	1,397	-79.874%
2026-05-19	3.3700	3.5200	3.3100	3.3100	+6.774%	146	1,388	-80.665%
2026-05-18	3.0500	3.2000	3.0500	3.1000	-2.208%	59	1,388	-79.355%
2026-05-15	3.1700	3.1700	3.1700	3.1700	+2.258%	1	1,388	-79.811%
2026-05-14	3.3800	3.3800	3.1000	3.1000	-5.199%	121	1,289	-79.355%
2026-05-13	3.3000	3.4000	3.2500	3.2700	+5.484%	555	1,407	-80.428%
2026-05-12	3.1000	3.1000	3.1000	3.1000	+2.990%	1	1,407	-79.355%
2026-05-11	3.0100	3.0100	3.0100	3.0100	-3.834%	10	1,407	-78.738%
2026-05-08	3.1200	3.1300	3.1200	3.1300	+4.333%	4	885	-79.553%
2026-05-07	2.8300	3.0000	2.8300	3.0000	+3.806%	14	887	-78.667%
2026-05-06	2.8900	2.8900	2.8900	2.8900	-1.027%	39	878	-77.855%
2026-05-05	2.9800	2.9800	2.9000	2.9200	+0.690%	3	876	-78.082%
2026-05-04	2.8800	2.9000	2.8800	2.9000	+4.317%	6	877	-77.931%
2026-05-01	2.9300	3.0000	2.7000	2.7800	-7.641%	238	732	-76.978%
2026-04-30	3.2500	3.2900	3.0100	3.0100	-8.788%	82	732	-78.738%
2026-04-29	3.1300	3.3000	3.0600	3.3000	+44.105%	62	700	-80.606%
2026-04-28	2.3000	2.3000	2.2400	2.2900	+4.566%	15	639	-72.052%
2026-04-27	2.3000	2.3000	2.1900	2.1900	-9.129%	5	630	-70.776%
2026-04-24	2.4100	2.4100	2.4100	2.4100	+6.167%	11	627	-73.444%
2026-04-23	2.2500	2.2900	2.2000	2.2700	+4.128%	38	638	-71.806%
2026-04-22	2.1500	2.1800	2.1500	2.1800	-0.909%	3	632	-70.642%
2026-04-21	1.9700	2.2000	1.9700	2.2000	+10.000%	13	623	-70.909%
2026-04-20	2.0700	2.0900	2.0000	2.0000	-3.382%	37	623	-68.000%
2026-04-17	2.0100	2.0700	1.9600	2.0700	-4.167%	37	597	-69.082%
2026-04-16	2.1000	2.2900	2.1000	2.1600	-5.677%	107	567	-70.370%
2026-04-15	2.4200	2.4200	2.2900	2.2900	-10.895%	7	518	-72.052%
2026-04-14	2.5600	2.5800	2.5600	2.5700	-14.047%	4	525	-75.097%
2026-04-13	3.2000	3.3000	2.9900	2.9900	-5.079%	9	528	-78.595%
2026-04-10	3.1300	3.1600	3.1300	3.1500	+4.305%	13	519	-79.683%
2026-04-08	2.7600	3.0200	2.7600	3.0200	-10.386%	182	512	-78.808%
2026-04-07	3.3700	3.3700	3.3700	3.3700	+0.597%	2	339	-81.009%
2026-04-06	3.4000	3.4000	3.3500	3.3500	-5.367%	2	337	-80.896%
2026-04-02	3.8000	3.8000	3.5400	3.5400	-2.210%	18	346	-81.921%
2026-04-01	3.6500	3.6500	3.6000	3.6200	+0.556%	7	346	-82.320%
2026-03-31	3.7000	3.7800	3.6000	3.6000	-7.455%	15	340	-82.222%
2026-03-30	3.9000	4.0500	3.8500	3.8900	-2.506%	53	335	-83.548%
2026-03-27	3.7700	3.9900	3.7700	3.9900	+12.712%	242	309	-83.960%
2026-03-26	3.5600	3.5600	3.5400	3.5400	+16.832%	4	165	-81.921%
2026-03-25	3.0300	3.0300	3.0300	3.0300	-4.416%	10	161	-78.878%
2026-03-24	3.2300	3.2300	3.1500	3.1700	+3.934%	23	151	-79.811%
2026-03-23	3.0500	3.0500	3.0400	3.0500	-6.154%	25	162	-79.016%
2026-03-20	3.2100	3.2500	3.0600	3.2500	-0.612%	14	181	-80.308%
2026-03-19	3.2500	3.3500	3.2500	3.2700	+5.484%	30	181	-80.428%
2026-03-18	2.9600	3.1000	2.9600	3.1000	-3.125%	65	184	-79.355%
2026-03-17	2.6600	3.4200	2.6600	3.2000	+6.667%	22	174	-80.000%
2026-03-16	2.9600	3.0000	2.9600	3.0000	-2.597%	3	178	-78.667%
2026-03-13	2.9800	3.0800	2.9700	3.0800	+4.762%	47	177	-79.221%
2026-03-12	3.0000	3.0000	2.9400	2.9400	+1.379%	6	130	-78.231%
2026-03-11	2.8400	2.9000	2.8400	2.9000	0.000%	11	129	-77.931%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-0.685%	2	125	-77.931%
2026-03-09	2.9200	2.9200	2.9200	2.9200	+4.659%	1	123	-78.082%
2026-03-06	3.0000	3.0000	2.7900	2.7900	+5.283%	2	123	-77.061%
2026-03-05	2.7200	2.7200	2.6500	2.6500	-3.636%	7	122	-75.849%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-12.698%	2	115	-76.727%
2026-03-03	2.9700	3.1500	2.8400	3.1500	+7.143%	10	113	-79.683%
2026-03-02	3.3700	3.3700	2.9400	2.9400	-7.547%	59	108	-78.231%
2026-02-27	3.1000	3.2600	3.0600	3.1800	+22.780%	91	145	-79.874%
2026-02-26	2.5900	2.5900	2.5900	2.5900	-0.766%	1	54	-75.290%
2026-02-25	2.2900	2.6100	2.2900	2.6100	-4.396%	35	67	-75.479%
2026-02-24	2.8700	2.8700	2.7300	2.7300	-6.507%	26	67	-76.557%
2026-02-23	2.7900	2.9300	2.7900	2.9200	+9.774%	34	41	-78.082%
2026-02-20	2.5700	2.6600	1.9900	2.6600	0.000%	7	7	-75.940%

.dark-mode .jtXb8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtXb8g{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016P17SOFI Oct 16 2026 17.00 Put (SOFI261016P00017000)option OPRA

SOFI20261016P17
SOFI Oct 16 2026 17.00 Put (SOFI261016P00017000)
option OPRA