Dark

SOFI20261120P16
SOFI Nov 20 2026 16.00 Put (SOFI261120P00016000)
option OPRA

EOD

Aug 21, 2026

0.8400-16.000%(-0.1600)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.9200	0.9200	0.7800	0.8400	-16.000%	178	3,436	0.000%
2026-08-20	0.9000	1.0500	0.8300	1.0000	+16.279%	148	3,485	-16.000%
2026-08-19	1.0000	1.0000	0.8400	0.8600	-18.868%	95	3,397	-2.326%
2026-08-18	0.9900	1.0600	0.9300	1.0600	+15.217%	191	3,367	-20.755%
2026-08-17	0.8000	0.9500	0.8000	0.9200	+1.099%	166	3,298	-8.696%
2026-08-14	0.9700	1.0100	0.9100	0.9100	-5.208%	116	3,237	-7.692%
2026-08-13	1.0100	1.0700	0.9500	0.9600	-9.434%	94	3,168	-12.500%
2026-08-12	0.9900	1.1500	0.9900	1.0600	-1.852%	376	3,174	-20.755%
2026-08-11	1.0400	1.1100	1.0000	1.0800	+1.887%	63	3,060	-22.222%
2026-08-10	1.0500	1.1100	1.0300	1.0600	-1.852%	81	3,015	-20.755%
2026-08-07	1.0700	1.1200	1.0400	1.0800	-4.425%	23	2,979	-22.222%
2026-08-06	1.2100	1.2200	1.0700	1.1300	0.000%	162	2,976	-25.664%
2026-08-05	1.0500	1.1300	1.0200	1.1300	+6.604%	1,546	2,906	-25.664%
2026-08-04	1.1700	1.1800	1.0600	1.0600	-15.200%	169	2,076	-20.755%
2026-08-03	1.6400	1.6400	1.2500	1.2500	-32.065%	122	2,038	-32.800%
2026-07-31	1.7900	1.9800	1.7700	1.8400	+3.371%	43	2,023	-54.348%
2026-07-30	2.2300	2.2300	1.7800	1.7800	-27.935%	119	2,010	-52.809%
2026-07-29	2.5100	2.6000	2.2400	2.4700	+25.381%	171	1,985	-65.992%
2026-07-28	2.0700	2.0700	1.9100	1.9700	+3.684%	348	1,959	-57.360%
2026-07-27	1.8500	1.9300	1.7300	1.9000	-6.863%	59	1,649	-55.789%
2026-07-24	2.0000	2.0600	1.9500	2.0400	-0.971%	19	1,635	-58.824%
2026-07-23	1.9800	2.0600	1.9800	2.0600	+8.421%	37	1,621	-59.223%
2026-07-22	1.7600	1.9100	1.7600	1.9000	+4.972%	90	1,616	-55.789%
2026-07-21	1.8700	1.8900	1.7400	1.8100	-1.093%	182	1,534	-53.591%
2026-07-20	1.9000	1.9300	1.8300	1.8300	-0.543%	285	1,504	-54.098%
2026-07-17	2.0400	2.1700	1.8200	1.8400	-2.128%	314	1,238	-54.348%
2026-07-16	1.8000	1.8800	1.7900	1.8800	+8.671%	98	1,260	-55.319%
2026-07-15	1.6100	1.7300	1.6100	1.7300	+12.338%	64	1,212	-51.445%
2026-07-14	1.5300	1.5700	1.5300	1.5400	-5.521%	15	1,169	-45.455%
2026-07-13	1.6300	1.6300	1.6300	1.6300	+7.947%	1	1,161	-48.466%
2026-07-10	1.3700	1.5200	1.3000	1.5100	-10.651%	61	1,161	-44.371%
2026-07-09	1.6900	1.7000	1.6900	1.6900	-11.053%	12	1,156	-50.296%
2026-07-08	1.9600	2.0000	1.9000	1.9000	+3.261%	8	1,147	-55.789%
2026-07-07	1.6100	1.8400	1.6100	1.8400	+15.723%	22	1,147	-54.348%
2026-07-06	1.6000	1.6000	1.5000	1.5900	-9.659%	14	1,139	-47.170%
2026-07-02	1.8300	1.8300	1.7600	1.7600	+7.975%	9	1,125	-52.273%
2026-07-01	1.7400	1.7400	1.6000	1.6300	-10.440%	110	1,125	-48.466%
2026-06-30	1.8000	1.8600	1.7100	1.8200	+4.598%	67	1,184	-53.846%
2026-06-29	1.8200	1.8700	1.7400	1.7400	-8.901%	62	1,172	-51.724%
2026-06-26	2.0100	2.0100	1.9100	1.9100	-5.911%	2	1,152	-56.021%
2026-06-25	2.0300	2.0300	2.0300	2.0300	+16.000%	1	1,151	-58.621%
2026-06-24	1.8500	1.9100	1.7500	1.7500	-14.634%	13	1,150	-52.000%
2026-06-23	2.2000	2.2000	1.9900	2.0500	-1.914%	54	1,159	-59.024%
2026-06-22	2.0000	2.1700	1.9100	2.0900	+7.179%	72	1,208	-59.809%
2026-06-18	1.9800	1.9800	1.9500	1.9500	+12.069%	2	1,227	-56.923%
2026-06-17	1.9400	1.9400	1.7400	1.7400	-10.309%	14	1,227	-51.724%
2026-06-16	1.9900	2.1100	1.9400	1.9400	-8.920%	13	1,227	-56.701%
2026-06-15	2.2500	2.2500	2.1300	2.1300	-13.415%	15	1,191	-60.563%
2026-06-12	2.4700	2.5100	2.4400	2.4600	-10.219%	53	1,191	-65.854%
2026-06-11	2.8400	2.8400	2.7300	2.7400	0.000%	28	1,191	-69.343%
2026-06-10	2.4500	2.7400	2.4500	2.7400	+7.451%	9	1,112	-69.343%
2026-06-09	2.4000	2.8200	2.4000	2.5500	+2.823%	11	1,105	-67.059%
2026-06-08	2.7300	2.7300	2.4800	2.4800	-7.807%	27	1,104	-66.129%
2026-06-05	2.4900	2.6900	2.4900	2.6900	+12.552%	7	1,109	-68.773%
2026-06-04	2.3600	2.4500	2.3600	2.3900	-3.239%	31	1,102	-64.854%
2026-06-03	2.4200	2.5200	2.4200	2.4700	+14.352%	76	1,072	-65.992%
2026-06-02	2.1400	2.1900	2.1400	2.1600	+9.645%	30	1,001	-61.111%
2026-06-01	2.0200	2.0700	1.9200	1.9700	-2.475%	36	1,026	-57.360%
2026-05-29	1.9800	2.1600	1.9300	2.0200	-14.043%	113	1,006	-58.416%
2026-05-28	2.4500	2.4500	2.3500	2.3500	-9.266%	53	1,002	-64.255%
2026-05-27	2.6400	2.6700	2.4800	2.5900	-6.498%	50	1,017	-67.568%
2026-05-26	2.3600	2.7700	2.3600	2.7700	-1.423%	109	998	-69.675%
2026-05-22	2.8700	2.8900	2.8100	2.8100	+0.357%	28	920	-70.107%
2026-05-21	2.8700	3.0400	2.8000	2.8000	-1.754%	57	921	-70.000%
2026-05-20	2.8500	2.8500	2.8500	2.8500	-9.236%	50	921	-70.526%
2026-05-19	3.0500	3.1500	3.0500	3.1400	+10.563%	31	822	-73.248%
2026-05-18	2.7200	2.8400	2.7200	2.8400	-3.729%	10	822	-70.423%
2026-05-15	2.8900	2.9500	2.8900	2.9500	+8.059%	86	822	-71.525%
2026-05-14	3.0700	3.0700	2.7300	2.7300	-9.000%	157	769	-69.231%
2026-05-13	2.9800	3.0300	2.9500	3.0000	+11.524%	25	668	-72.000%
2026-05-12	2.6900	2.6900	2.6900	2.6900	+1.128%	3	668	-68.773%
2026-05-11	2.6500	2.6900	2.6200	2.6600	-5.674%	112	668	-68.421%
2026-05-08	2.7800	2.8500	2.7800	2.8200	+10.588%	12	575	-70.213%
2026-05-07	2.6000	2.6000	2.5500	2.5500	-3.774%	17	567	-67.059%
2026-05-06	2.6500	2.6500	2.6500	2.6500	+1.145%	23	558	-68.302%
2026-05-04	2.5000	2.6400	2.5000	2.6200	+2.745%	8	548	-67.939%
2026-05-01	2.7700	2.7700	2.5100	2.5500	-7.942%	87	525	-67.059%
2026-04-30	2.9400	2.9400	2.7600	2.7700	-5.782%	106	525	-69.675%
2026-04-29	2.7300	2.9800	2.7300	2.9400	+36.111%	59	521	-71.429%
2026-04-28	2.1700	2.1700	2.1600	2.1600	+3.846%	10	504	-61.111%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-5.023%	50	494	-59.615%
2026-04-24	2.2100	2.2100	2.1900	2.1900	+11.735%	8	444	-61.644%
2026-04-17	1.8800	1.9600	1.8600	1.9600	-6.220%	72	436	-57.143%
2026-04-16	1.9300	2.1700	1.8600	2.0900	-5.430%	169	365	-59.809%
2026-04-15	2.2200	2.2700	2.2100	2.2100	-7.917%	42	282	-61.991%
2026-04-14	2.4000	2.4100	2.4000	2.4000	-8.745%	27	299	-65.000%
2026-04-13	2.7400	2.7600	2.6300	2.6300	-8.362%	3	274	-68.061%
2026-04-09	2.8500	3.0000	2.8500	2.8700	+3.237%	33	276	-70.732%
2026-04-08	2.5000	2.8600	2.4700	2.7800	-10.323%	28	244	-69.784%
2026-04-07	3.0500	3.1000	3.0500	3.1000	0.000%	6	227	-72.903%
2026-04-06	3.0800	3.1000	3.0400	3.1000	-7.463%	8	225	-72.903%
2026-04-02	3.4500	3.4500	3.3500	3.3500	+3.077%	10	217	-74.925%
2026-04-01	3.3200	3.3200	3.1600	3.2500	-9.218%	13	217	-74.154%
2026-03-30	3.6000	3.6500	3.5800	3.5800	0.000%	23	204	-76.536%
2026-03-27	3.3700	3.5900	3.3700	3.5800	+10.494%	142	185	-76.536%
2026-03-26	3.0000	3.2700	3.0000	3.2400	+13.684%	52	261	-74.074%
2026-03-24	2.7900	2.9500	2.7900	2.8500	-1.724%	116	220	-70.526%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-3.974%	3	172	-71.034%
2026-03-20	2.9100	3.0500	2.8600	3.0200	+3.072%	73	172	-72.185%
2026-03-19	3.0500	3.0500	2.9300	2.9300	+3.901%	3	101	-71.331%
2026-03-18	2.6800	2.8200	2.6800	2.8200	-8.738%	6	100	-70.213%
2026-03-17	2.7700	3.0900	2.7700	3.0900	+12.774%	61	95	-72.816%
2026-03-16	2.7300	2.8100	2.7000	2.7400	-0.725%	8	35	-69.343%
2026-03-13	2.7600	2.7600	2.7600	2.7600	-3.158%	10	27	-69.565%
2026-03-12	2.8500	2.8500	2.8500	2.8500	+5.556%	11	37	-70.526%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-1.099%	1	26	-68.889%
2026-03-09	2.8000	2.8000	2.7300	2.7300	+9.200%	17	25	-69.231%
2026-03-03	2.5000	2.5000	2.5000	2.5000	0.000%	8	8	-66.400%

.dark-mode .F558Nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F558Nq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P16SOFI Nov 20 2026 16.00 Put (SOFI261120P00016000)option OPRA

SOFI20261120P16
SOFI Nov 20 2026 16.00 Put (SOFI261120P00016000)
option OPRA