Dark

SOFI20261120P12
SOFI Nov 20 2026 12.00 Put (SOFI261120P00012000)
option OPRA

EOD

Aug 21, 2026

0.1500-11.765%(-0.0200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1600	0.2000	0.1400	0.1500	-11.765%	29	1,626	0.000%
2026-08-20	0.1800	0.1900	0.1600	0.1700	+30.769%	7	1,651	-11.765%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-23.529%	1	1,652	+15.385%
2026-08-18	0.1600	0.2000	0.1400	0.1700	+6.250%	94	1,653	-11.765%
2026-08-17	0.1500	0.1900	0.1300	0.1600	-5.882%	23	1,649	-6.250%
2026-08-14	0.1700	0.2000	0.1600	0.1700	-5.556%	19	1,646	-11.765%
2026-08-13	0.2000	0.2000	0.1800	0.1800	-10.000%	7	1,645	-16.667%
2026-08-12	0.2000	0.2300	0.1800	0.2000	-20.000%	261	1,647	-25.000%
2026-08-11	0.2100	0.2500	0.1900	0.2500	+13.636%	15	1,605	-40.000%
2026-08-10	0.2000	0.2500	0.2000	0.2200	-12.000%	251	1,596	-31.818%
2026-08-07	0.2400	0.2500	0.2200	0.2500	+8.696%	16	1,542	-40.000%
2026-08-06	0.2300	0.2800	0.2100	0.2300	-4.167%	87	1,541	-34.783%
2026-08-05	0.2400	0.2400	0.2300	0.2400	0.000%	27	1,529	-37.500%
2026-08-04	0.2600	0.2600	0.2000	0.2400	-17.241%	376	1,529	-37.500%
2026-08-03	0.3600	0.3700	0.2800	0.2900	-36.957%	468	1,494	-48.276%
2026-07-31	0.4500	0.4600	0.4300	0.4600	-8.000%	9	1,385	-67.391%
2026-07-30	0.5400	0.5600	0.5000	0.5000	-21.875%	300	1,388	-70.000%
2026-07-29	0.6400	0.7500	0.5800	0.6400	+18.519%	267	1,300	-76.563%
2026-07-28	0.5600	0.5600	0.5200	0.5400	+8.000%	35	1,172	-72.222%
2026-07-27	0.5100	0.5300	0.4800	0.5000	-15.254%	132	1,168	-70.000%
2026-07-24	0.5800	0.5900	0.5800	0.5900	+1.724%	4	1,173	-74.576%
2026-07-23	0.6300	0.6300	0.5800	0.5800	+5.455%	20	1,169	-74.138%
2026-07-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,162	-72.727%
2026-07-21	0.5300	0.5300	0.5000	0.5000	-9.091%	2	1,162	-70.000%
2026-07-20	0.5100	0.5700	0.5100	0.5500	+5.769%	51	1,163	-72.727%
2026-07-17	0.5500	0.5500	0.5200	0.5200	-7.143%	3	1,174	-71.154%
2026-07-16	0.5400	0.5600	0.5400	0.5600	+7.692%	6	1,171	-73.214%
2026-07-15	0.4400	0.5200	0.4400	0.5200	+15.556%	7	1,167	-71.154%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-6.250%	11	1,163	-66.667%
2026-07-13	0.4800	0.4800	0.4800	0.4800	+2.128%	2	1,154	-68.750%
2026-07-10	0.4200	0.4700	0.4200	0.4700	-12.963%	10	1,152	-68.085%
2026-07-09	0.5400	0.5400	0.5400	0.5400	-12.903%	1	1,156	-72.222%
2026-07-08	0.6200	0.6200	0.6200	0.6200	+12.727%	2	1,156	-75.806%
2026-07-07	0.5500	0.5500	0.5500	0.5500	+14.583%	515	1,154	-72.727%
2026-07-06	0.5300	0.5300	0.4800	0.4800	-5.882%	8	1,648	-68.750%
2026-07-02	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,652	-70.588%
2026-07-01	0.5400	0.5400	0.4900	0.5200	-8.772%	22	1,652	-71.154%
2026-06-30	0.5800	0.5800	0.5700	0.5700	+3.636%	3	1,643	-73.684%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-12.698%	4	1,645	-72.727%
2026-06-26	0.6800	0.6800	0.6100	0.6300	-4.545%	11	1,643	-76.190%
2026-06-25	0.7100	0.7300	0.6600	0.6600	+8.197%	4	1,651	-77.273%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-15.278%	1	1,649	-75.410%
2026-06-23	0.6800	0.7200	0.6200	0.7200	+10.769%	7	1,650	-79.167%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,650	-76.923%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+10.526%	5	1,663	-76.190%
2026-06-17	0.5900	0.5900	0.5500	0.5700	-13.636%	17	1,663	-73.684%
2026-06-16	0.6900	0.6900	0.6300	0.6600	-8.333%	42	1,663	-77.273%
2026-06-15	0.7400	0.7400	0.7000	0.7200	-19.101%	13	1,677	-79.167%
2026-06-12	0.8500	0.9100	0.8500	0.8900	-1.111%	13	1,677	-83.146%
2026-06-11	1.0300	1.0300	0.9000	0.9000	-11.765%	13	1,677	-83.333%
2026-06-10	0.8900	1.0200	0.8900	1.0200	+13.333%	18	1,677	-85.294%
2026-06-09	0.8800	1.0200	0.8600	0.9000	-1.099%	48	1,668	-83.333%
2026-06-08	0.9500	0.9500	0.8900	0.9100	-14.151%	34	1,645	-83.516%
2026-06-05	0.9200	1.0600	0.9200	1.0600	+26.190%	9	1,639	-85.849%
2026-06-04	0.8300	0.8600	0.7900	0.8400	-3.448%	54	1,636	-82.143%
2026-06-03	0.8300	0.8800	0.8300	0.8700	+20.833%	24	1,627	-82.759%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+7.463%	1	1,620	-79.167%
2026-06-01	0.6200	0.7000	0.6200	0.6700	-4.286%	24	1,619	-77.612%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-15.663%	2	1,635	-78.571%
2026-05-28	1.0000	1.0000	0.7400	0.8300	-12.632%	230	1,637	-81.928%
2026-05-27	0.9200	0.9500	0.9200	0.9500	0.000%	44	1,412	-84.211%
2026-05-26	0.9100	0.9500	0.9100	0.9500	-7.767%	24	1,413	-84.211%
2026-05-22	1.0500	1.0800	1.0300	1.0300	0.000%	34	1,391	-85.437%
2026-05-21	1.0500	1.0700	1.0200	1.0300	-1.905%	100	1,360	-85.437%
2026-05-20	1.0100	1.1000	1.0100	1.0500	-6.250%	82	1,360	-85.714%
2026-05-19	1.1000	1.1800	1.1000	1.1200	+3.704%	28	1,191	-86.607%
2026-05-18	1.0800	1.0800	0.9700	1.0800	+0.935%	71	1,191	-86.111%
2026-05-15	1.0600	1.1100	1.0200	1.0700	+7.000%	127	1,191	-85.981%
2026-05-14	1.1200	1.1200	1.0000	1.0000	-11.504%	22	1,149	-85.000%
2026-05-13	1.1100	1.1500	1.0600	1.1300	+9.709%	31	1,134	-86.726%
2026-05-12	0.9800	1.0700	0.9800	1.0300	+6.186%	78	1,134	-85.437%
2026-05-11	0.9900	1.0000	0.9700	0.9700	-6.731%	10	1,134	-84.536%
2026-05-08	1.0200	1.0700	1.0100	1.0400	+5.051%	64	1,037	-85.577%
2026-05-07	0.9400	0.9900	0.9300	0.9900	+4.211%	14	986	-84.848%
2026-05-06	0.9200	0.9900	0.9200	0.9500	-2.062%	36	982	-84.211%
2026-05-05	1.0200	1.0200	0.9700	0.9700	-1.020%	115	946	-84.536%
2026-05-04	0.9600	0.9900	0.9200	0.9800	+2.083%	40	923	-84.694%
2026-05-01	1.0200	1.0200	0.9400	0.9600	-8.571%	14	908	-84.375%
2026-04-30	1.1600	1.1600	1.0300	1.0500	-10.256%	194	908	-85.714%
2026-04-29	1.0900	1.1700	1.0900	1.1700	+51.948%	50	883	-87.179%
2026-04-27	0.7700	0.7700	0.7700	0.7700	-8.333%	21	835	-80.519%
2026-04-24	0.8300	0.8400	0.8300	0.8400	+1.205%	8	814	-82.143%
2026-04-23	0.8200	0.8300	0.8200	0.8300	+5.063%	2	806	-81.928%
2026-04-22	0.7800	0.7900	0.7800	0.7900	+6.757%	3	808	-81.013%
2026-04-21	0.7300	0.7400	0.7300	0.7400	-2.632%	6	812	-79.730%
2026-04-20	0.7800	0.7800	0.7600	0.7600	0.000%	5	812	-80.263%
2026-04-17	0.8400	0.8400	0.7600	0.7600	-8.434%	6	810	-80.263%
2026-04-16	0.8800	0.8800	0.8300	0.8300	-10.753%	17	805	-81.928%
2026-04-15	0.9200	0.9300	0.9200	0.9300	-7.921%	9	816	-83.871%
2026-04-14	0.9800	1.0300	0.9800	1.0100	-13.675%	40	820	-85.149%
2026-04-13	1.1800	1.2100	1.1700	1.1700	-8.594%	21	781	-87.179%
2026-04-10	1.2300	1.2800	1.2100	1.2800	+3.226%	13	760	-88.281%
2026-04-09	1.2900	1.3200	1.2300	1.2400	+7.826%	44	748	-87.903%
2026-04-08	1.1600	1.2000	1.1500	1.1500	-16.058%	35	751	-86.957%
2026-04-07	1.3300	1.3700	1.3300	1.3700	+0.735%	4	719	-89.051%
2026-04-06	1.3700	1.3700	1.3600	1.3600	-12.258%	4	716	-88.971%
2026-04-02	1.5200	1.5500	1.5200	1.5500	+5.442%	503	217	-90.323%
2026-04-01	1.5000	1.5000	1.4100	1.4700	+2.797%	21	217	-89.796%
2026-03-31	1.5400	1.5400	1.4300	1.4300	-11.728%	3	201	-89.510%
2026-03-30	1.6900	1.6900	1.6200	1.6200	-2.410%	6	200	-90.741%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+11.409%	15	200	-90.964%
2026-03-26	1.4500	1.4900	1.4500	1.4900	+16.406%	11	193	-89.933%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-1.538%	2	182	-88.281%
2026-03-24	1.3300	1.3300	1.3000	1.3000	+6.557%	28	182	-88.462%
2026-03-23	1.2300	1.2300	1.2200	1.2200	-8.271%	4	156	-87.705%
2026-03-20	1.3300	1.3300	1.3300	1.3300	-3.623%	5	152	-88.722%
2026-03-19	1.3800	1.3800	1.3800	1.3800	-0.719%	5	152	-89.130%
2026-03-18	1.2100	1.3900	1.2100	1.3900	+10.317%	20	147	-89.209%
2026-03-16	1.2900	1.2900	1.2300	1.2600	0.000%	12	130	-88.095%
2026-03-09	1.2600	1.2600	1.2600	1.2600	+4.132%	1	128	-88.095%
2026-03-06	1.2400	1.2400	1.2100	1.2100	+8.036%	122	128	-87.603%
2026-03-05	1.1200	1.1200	1.1200	1.1200	-0.885%	6	17	-86.607%
2026-03-04	1.1300	1.1300	1.1300	1.1300	-5.042%	6	12	-86.726%
2026-03-03	1.1100	1.1900	1.1100	1.1900	0.000%	12	6	-87.395%

.dark-mode .XPKBDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPKBDT{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P12SOFI Nov 20 2026 12.00 Put (SOFI261120P00012000)option OPRA

SOFI20261120P12
SOFI Nov 20 2026 12.00 Put (SOFI261120P00012000)
option OPRA