Dark

SOFI20261120P15
SOFI Nov 20 2026 15.00 Put (SOFI261120P00015000)
option OPRA

EOD

Aug 21, 2026

0.5600-18.841%(-0.1300)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.5800	0.5800	0.5400	0.5600	-18.841%	179	9,875	0.000%
2026-08-20	0.6000	0.7200	0.5800	0.6900	+16.949%	198	9,883	-18.841%
2026-08-19	0.6600	0.6700	0.5500	0.5900	-18.056%	195	9,785	-5.085%
2026-08-18	0.6500	0.7200	0.6500	0.7200	+14.286%	192	9,812	-22.222%
2026-08-17	0.5700	0.6500	0.5100	0.6300	+5.000%	156	9,770	-11.111%
2026-08-14	0.6800	0.7000	0.6000	0.6000	-9.091%	117	9,832	-6.667%
2026-08-13	0.6800	0.7300	0.6600	0.6600	-9.589%	172	9,786	-15.152%
2026-08-12	0.6800	0.8100	0.6500	0.7300	-1.351%	97	9,671	-23.288%
2026-08-11	0.7300	0.7900	0.7000	0.7400	-1.333%	191	9,654	-24.324%
2026-08-10	0.7500	0.7900	0.7400	0.7500	-1.316%	620	9,574	-25.333%
2026-08-07	0.7500	0.8000	0.7400	0.7600	-5.000%	40	8,966	-26.316%
2026-08-06	0.8600	0.8600	0.7600	0.8000	-1.235%	163	8,962	-30.000%
2026-08-05	0.7900	0.8100	0.7200	0.8100	+6.579%	256	9,018	-30.864%
2026-08-04	0.8500	0.8500	0.7500	0.7600	-16.484%	491	9,041	-26.316%
2026-08-03	1.2600	1.2600	0.9100	0.9100	-31.579%	718	9,043	-38.462%
2026-07-31	1.3000	1.4900	1.3000	1.3300	0.000%	186	9,014	-57.895%
2026-07-30	1.7800	1.7800	1.3300	1.3300	-27.322%	151	9,007	-57.895%
2026-07-29	1.7400	2.0100	1.5800	1.8300	+22.819%	1,525	9,051	-69.399%
2026-07-28	1.5600	1.6000	1.4400	1.4900	+1.361%	754	8,564	-62.416%
2026-07-27	1.2900	1.4700	1.2900	1.4700	-4.545%	1,247	8,024	-61.905%
2026-07-24	1.6000	1.6100	1.5000	1.5400	-2.532%	48	7,502	-63.636%
2026-07-23	1.5000	1.6100	1.4100	1.5800	+9.722%	105	7,479	-64.557%
2026-07-22	1.3600	1.5000	1.3600	1.4400	+8.271%	184	7,408	-61.111%
2026-07-21	1.4500	1.4500	1.3300	1.3300	-5.000%	125	7,277	-57.895%
2026-07-20	1.4400	1.5000	1.4000	1.4000	-2.098%	223	7,268	-60.000%
2026-07-17	1.5800	1.6900	1.3800	1.4300	-2.055%	148	7,301	-60.839%
2026-07-16	1.4100	1.4600	1.3900	1.4600	+8.955%	89	7,188	-61.644%
2026-07-15	1.2500	1.3400	1.2400	1.3400	+10.744%	40	7,241	-58.209%
2026-07-14	1.1800	1.2100	1.1700	1.2100	-4.724%	32	7,224	-53.719%
2026-07-13	1.1500	1.2700	1.1300	1.2700	+10.435%	372	7,230	-55.906%
2026-07-10	1.1200	1.1800	1.0800	1.1500	-5.738%	60	7,010	-51.304%
2026-07-09	1.2000	1.3400	1.2000	1.2200	-19.737%	21	7,042	-54.098%
2026-07-08	1.5100	1.6000	1.5100	1.5200	+7.042%	24	7,022	-63.158%
2026-07-07	1.2600	1.4200	1.2500	1.4200	+17.355%	514	7,019	-60.563%
2026-07-06	1.2900	1.2900	1.1700	1.2100	-10.370%	513	6,514	-53.719%
2026-07-02	1.2100	1.4200	1.2100	1.3500	+9.756%	69	5,950	-58.519%
2026-07-01	1.2900	1.2900	1.2100	1.2300	-8.889%	25	5,950	-54.472%
2026-06-30	1.4000	1.4800	1.3300	1.3500	-1.460%	99	5,969	-58.519%
2026-06-29	1.4400	1.4700	1.3700	1.3700	-11.613%	45	6,009	-59.124%
2026-06-26	1.6400	1.7100	1.4900	1.5500	-4.908%	114	6,006	-63.871%
2026-06-25	1.7200	1.7200	1.6100	1.6300	+0.617%	28	5,951	-65.644%
2026-06-24	1.5000	1.6700	1.4100	1.6200	+1.887%	38	5,954	-65.432%
2026-06-23	1.6000	1.6000	1.5700	1.5900	-4.790%	5	5,968	-64.780%
2026-06-22	1.6000	1.7000	1.4500	1.6700	+7.742%	1,077	5,967	-66.467%
2026-06-18	1.5300	1.5500	1.5300	1.5500	+8.392%	88	4,850	-63.871%
2026-06-17	1.4900	1.4900	1.3500	1.4300	-7.742%	11	4,850	-60.839%
2026-06-16	1.5700	1.6900	1.5100	1.5500	-9.357%	115	4,850	-63.871%
2026-06-15	1.8200	1.8200	1.6500	1.7100	-14.925%	28	4,816	-67.251%
2026-06-12	1.9600	2.0100	1.9200	2.0100	-10.667%	73	4,816	-72.139%
2026-06-11	2.2300	2.2500	2.2200	2.2500	+0.446%	12	4,816	-75.111%
2026-06-10	1.9500	2.2400	1.9500	2.2400	+9.804%	14	4,806	-75.000%
2026-06-09	1.9700	2.2700	1.9600	2.0400	+0.990%	63	4,796	-72.549%
2026-06-08	2.0700	2.0700	2.0200	2.0200	-11.404%	118	4,767	-72.277%
2026-06-05	2.0200	2.3200	2.0200	2.2800	+19.372%	46	4,672	-75.439%
2026-06-04	1.9900	1.9900	1.8900	1.9100	-3.535%	30	4,641	-70.681%
2026-06-03	1.7600	2.0400	1.7600	1.9800	+17.857%	63	4,643	-71.717%
2026-06-02	1.6500	1.7500	1.6500	1.6800	+8.387%	196	4,644	-66.667%
2026-06-01	1.5700	1.6400	1.5000	1.5500	+0.649%	115	4,571	-63.871%
2026-05-29	1.7000	1.7000	1.5400	1.5400	-19.372%	86	4,607	-63.636%
2026-05-28	2.1800	2.1800	1.8600	1.9100	-8.173%	97	4,586	-70.681%
2026-05-27	2.1000	2.1300	1.9800	2.0800	-5.455%	41	4,581	-73.077%
2026-05-26	2.0000	2.2200	1.8900	2.2000	-2.222%	45	4,559	-74.545%
2026-05-22	2.2500	2.3600	2.2500	2.2500	0.000%	58	4,578	-75.111%
2026-05-21	2.3300	2.3600	2.2500	2.2500	-4.255%	39	4,551	-75.111%
2026-05-20	2.4000	2.4000	2.3500	2.3500	-2.893%	2	4,551	-76.170%
2026-05-19	2.3600	2.5700	2.3600	2.4200	+3.419%	143	4,514	-76.860%
2026-05-18	2.3800	2.3800	2.1500	2.3400	+1.739%	36	4,514	-76.068%
2026-05-15	2.3200	2.4000	2.2500	2.3000	+2.222%	48	4,514	-75.652%
2026-05-14	2.4600	2.4800	2.2100	2.2500	-6.639%	115	4,334	-75.111%
2026-05-13	2.3300	2.4500	2.3300	2.4100	+5.702%	2,473	4,228	-76.763%
2026-05-12	2.1400	2.2800	2.1400	2.2800	+4.587%	14	4,228	-75.439%
2026-05-11	2.1100	2.1800	2.1000	2.1800	-4.386%	13	4,228	-74.312%
2026-05-08	2.2000	2.3200	2.2000	2.2800	+4.110%	81	1,773	-75.439%
2026-05-07	2.0800	2.1900	2.0800	2.1900	+4.785%	20	1,718	-74.429%
2026-05-06	2.1400	2.1600	2.0800	2.0900	-4.128%	19	1,705	-73.206%
2026-05-05	2.1800	2.1900	2.1700	2.1800	+2.347%	16	1,689	-74.312%
2026-05-04	2.0000	2.1900	2.0000	2.1300	+3.398%	88	1,682	-73.709%
2026-05-01	2.2100	2.2200	2.0100	2.0600	-10.435%	9	1,611	-72.816%
2026-04-30	2.4200	2.4400	2.1900	2.3000	-8.730%	113	1,611	-75.652%
2026-04-29	2.2000	2.5200	2.2000	2.5200	+43.182%	494	1,566	-77.778%
2026-04-28	1.7600	1.7600	1.7100	1.7600	+5.389%	33	1,103	-68.182%
2026-04-27	1.6700	1.6700	1.6700	1.6700	-6.704%	21	1,080	-66.467%
2026-04-24	1.7700	1.8300	1.7700	1.7900	+2.874%	44	1,059	-68.715%
2026-04-23	1.7400	1.7400	1.7400	1.7400	+5.455%	4	1,059	-67.816%
2026-04-22	1.6000	1.6500	1.6000	1.6500	+2.484%	6	1,055	-66.061%
2026-04-21	1.5400	1.6100	1.5400	1.6100	0.000%	7	1,054	-65.217%
2026-04-20	1.6100	1.6100	1.6100	1.6100	+0.625%	2	1,054	-65.217%
2026-04-17	1.6000	1.6100	1.5300	1.6000	-5.325%	84	1,056	-65.000%
2026-04-16	1.6300	1.6900	1.6300	1.6900	-3.429%	19	1,026	-66.864%
2026-04-15	1.8600	1.8600	1.7500	1.7500	-12.500%	582	1,016	-68.000%
2026-04-14	1.9400	2.0500	1.9000	2.0000	-8.257%	133	453	-72.000%
2026-04-13	2.3500	2.3500	2.1800	2.1800	-9.167%	17	330	-74.312%
2026-04-10	2.4100	2.4100	2.4000	2.4000	-2.439%	4	333	-76.667%
2026-04-09	2.4400	2.5200	2.4400	2.4600	+2.929%	17	336	-77.236%
2026-04-08	2.1600	2.3900	2.1600	2.3900	-8.077%	14	347	-76.569%
2026-04-07	2.5500	2.6000	2.5500	2.6000	+1.961%	33	344	-78.462%
2026-04-06	2.5800	2.5900	2.5400	2.5500	-11.765%	13	360	-78.039%
2026-04-02	3.0100	3.0100	2.8900	2.8900	+3.214%	35	347	-80.623%
2026-04-01	2.6000	2.8000	2.6000	2.8000	+3.704%	17	347	-80.000%
2026-03-31	2.9100	2.9100	2.7000	2.7000	-11.475%	20	346	-79.259%
2026-03-30	2.9900	3.1400	2.9900	3.0500	0.000%	159	343	-81.639%
2026-03-27	2.8500	3.0500	2.8500	3.0500	+12.132%	176	378	-81.639%
2026-03-26	2.7200	2.7200	2.7200	2.7200	+18.261%	17	255	-79.412%
2026-03-23	2.3200	2.3500	2.2900	2.3000	-8.730%	148	238	-75.652%
2026-03-20	2.5400	2.5400	2.5200	2.5200	0.000%	2	92	-77.778%
2026-03-19	2.5200	2.5200	2.5200	2.5200	+5.000%	6	92	-77.778%
2026-03-17	2.2900	2.6500	2.2900	2.4000	+4.348%	8	86	-76.667%
2026-03-16	2.2900	2.3000	2.2900	2.3000	-2.954%	20	81	-75.652%
2026-03-13	2.3000	2.3700	2.3000	2.3700	+5.333%	24	61	-76.371%
2026-03-12	2.2500	2.2500	2.2500	2.2500	+5.140%	2	38	-75.111%
2026-03-11	2.1300	2.1400	2.1300	2.1400	-7.759%	4	36	-73.832%
2026-03-10	2.2200	2.3200	2.2200	2.3200	+1.754%	2	39	-75.862%
2026-03-09	2.3700	2.3700	2.2800	2.2800	+0.885%	31	38	-75.439%
2026-03-05	2.1000	2.2600	2.1000	2.2600	+6.604%	6	11	-75.221%
2026-03-04	2.1000	2.1200	2.0200	2.1200	-16.863%	6	5	-73.585%
2026-03-02	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-78.039%

.dark-mode .lSXq9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSXq9q{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P15SOFI Nov 20 2026 15.00 Put (SOFI261120P00015000)option OPRA

SOFI20261120P15
SOFI Nov 20 2026 15.00 Put (SOFI261120P00015000)
option OPRA