Dark

SOFI20261120P17
SOFI Nov 20 2026 17.00 Put (SOFI261120P00017000)
option OPRA

EOD

Aug 21, 2026

1.16-18.310%(-0.26)5,681

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.3800	1.3800	1.1200	1.1600	-18.310%	5,681	6,611	0.000%
2026-08-20	1.2400	1.4600	1.2000	1.4200	+10.938%	147	1,285	-18.310%
2026-08-19	1.3500	1.3500	1.1700	1.2800	-14.667%	110	1,265	-9.375%
2026-08-18	1.4000	1.5000	1.3400	1.5000	+15.385%	112	1,268	-22.667%
2026-08-17	1.2200	1.3000	1.2200	1.3000	+2.362%	101	1,166	-10.769%
2026-08-14	1.3600	1.3900	1.2700	1.2700	-6.618%	143	1,123	-8.661%
2026-08-13	1.4000	1.4800	1.3200	1.3600	-7.483%	149	1,078	-14.706%
2026-08-12	1.4800	1.5700	1.4300	1.4700	-0.676%	391	1,061	-21.088%
2026-08-11	1.4500	1.5400	1.4000	1.4800	0.000%	129	1,061	-21.622%
2026-08-10	1.4600	1.5300	1.4300	1.4800	-1.333%	140	1,053	-21.622%
2026-08-07	1.4400	1.5300	1.4100	1.5000	-1.961%	60	1,033	-22.667%
2026-08-06	1.6000	1.6000	1.4600	1.5300	-3.774%	51	998	-24.183%
2026-08-05	1.4300	1.5900	1.4000	1.5900	+11.189%	24	985	-27.044%
2026-08-04	1.5800	1.5800	1.4100	1.4300	-14.881%	110	974	-18.881%
2026-08-03	2.2300	2.2300	1.6800	1.6800	-27.897%	90	922	-30.952%
2026-07-31	2.3300	2.4700	2.3300	2.3300	-0.427%	118	954	-50.215%
2026-07-30	2.7900	2.7900	2.3400	2.3400	-21.212%	156	947	-50.427%
2026-07-29	3.0000	3.2700	2.8000	2.9700	+18.800%	172	948	-60.943%
2026-07-28	2.6000	2.6800	2.4300	2.5000	+6.383%	15	857	-53.600%
2026-07-27	2.3200	2.4400	2.1400	2.3500	-8.915%	17	861	-50.638%
2026-07-24	2.5400	2.5800	2.4500	2.5800	+1.976%	23	853	-55.039%
2026-07-23	2.4800	2.6700	2.4800	2.5300	+4.545%	213	852	-54.150%
2026-07-22	2.4100	2.4500	2.3200	2.4200	+7.556%	91	1,041	-52.066%
2026-07-21	2.4200	2.4200	2.2500	2.2500	-4.255%	176	1,075	-48.444%
2026-07-20	2.4200	2.4500	2.3500	2.3500	0.000%	48	1,097	-50.638%
2026-07-17	2.5800	2.6800	2.3500	2.3500	+3.070%	325	1,062	-50.638%
2026-07-16	2.2700	2.2800	2.2700	2.2800	+3.636%	22	1,052	-49.123%
2026-07-15	2.0800	2.2000	2.0800	2.2000	+10.000%	36	1,032	-47.273%
2026-07-14	1.9500	2.0000	1.9500	2.0000	-0.990%	18	1,013	-42.000%
2026-07-13	2.0000	2.0400	1.9900	2.0200	+3.590%	6	1,030	-42.574%
2026-07-10	1.8500	1.9500	1.8300	1.9500	-2.500%	28	1,025	-40.513%
2026-07-09	2.1100	2.1500	2.0000	2.0000	-16.318%	163	1,049	-42.000%
2026-07-08	2.4300	2.5500	2.3900	2.3900	+3.913%	171	973	-51.464%
2026-07-07	2.2500	2.3000	2.2500	2.3000	+18.557%	6	805	-49.565%
2026-07-06	2.0400	2.0400	1.9300	1.9400	-2.020%	9	800	-40.206%
2026-07-02	1.9000	1.9800	1.9000	1.9800	-5.263%	76	729	-41.414%
2026-07-01	2.1600	2.1600	2.0600	2.0900	-5.000%	17	729	-44.498%
2026-06-30	2.2900	2.3200	2.1800	2.2000	-2.655%	94	720	-47.273%
2026-06-29	2.3100	2.4300	2.2400	2.2600	-4.237%	457	769	-48.673%
2026-06-26	2.4000	2.4000	2.3600	2.3600	-8.171%	51	718	-50.847%
2026-06-25	2.7300	2.7300	2.5200	2.5700	+3.629%	22	747	-54.864%
2026-06-24	2.3100	2.4800	2.2700	2.4800	-1.976%	160	735	-53.226%
2026-06-23	2.7000	2.7000	2.5300	2.5300	-3.435%	6	629	-54.150%
2026-06-22	2.6200	2.6200	2.6200	2.6200	+9.167%	1	629	-55.725%
2026-06-18	2.5000	2.5400	2.4000	2.4000	+2.128%	10	630	-51.667%
2026-06-17	2.3000	2.3500	2.1700	2.3500	-2.490%	4	630	-50.638%
2026-06-16	2.6400	2.6600	2.4100	2.4100	-20.984%	69	630	-51.867%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-2.556%	5	564	-61.967%
2026-06-11	3.3800	3.4000	3.1300	3.1300	-7.941%	23	564	-62.939%
2026-06-09	3.1000	3.4000	3.1000	3.4000	+9.677%	31	561	-65.882%
2026-06-08	3.1500	3.1500	3.1000	3.1000	-8.824%	69	530	-62.581%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+16.438%	8	461	-65.882%
2026-06-04	3.1000	3.1000	2.9200	2.9200	-2.667%	33	458	-60.274%
2026-06-03	3.0000	3.0000	2.9500	3.0000	+14.068%	19	429	-61.333%
2026-06-02	2.6500	2.6500	2.6300	2.6300	+7.787%	6	417	-55.894%
2026-06-01	2.4900	2.5500	2.3500	2.4400	+0.826%	26	412	-52.459%
2026-05-29	2.6200	2.6200	2.4000	2.4200	-17.687%	45	392	-52.066%
2026-05-28	2.9700	2.9700	2.9400	2.9400	-14.035%	76	408	-60.544%
2026-05-22	3.5000	3.5500	3.4100	3.4200	0.000%	20	362	-66.082%
2026-05-21	3.4200	3.4200	3.4200	3.4200	-1.724%	1	345	-66.082%
2026-05-20	3.4800	3.4800	3.4800	3.4800	-0.287%	3	345	-66.667%
2026-05-15	3.5000	3.5500	3.4900	3.4900	-3.056%	81	341	-66.762%
2026-05-13	3.6500	3.6500	3.5800	3.6000	+5.882%	12	341	-67.778%
2026-05-12	3.4000	3.4500	3.4000	3.4000	+4.615%	10	341	-65.882%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-4.412%	1	341	-64.308%
2026-05-08	3.2500	3.4000	3.2500	3.4000	+4.615%	8	331	-65.882%
2026-05-07	3.1500	3.2700	3.1500	3.2500	0.000%	4	330	-64.308%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+1.562%	1	328	-64.308%
2026-05-04	3.0700	3.2000	3.0700	3.2000	+5.263%	7	327	-63.750%
2026-05-01	3.2000	3.2000	3.0400	3.0400	-7.879%	11	309	-61.842%
2026-04-30	3.2900	3.3000	3.2900	3.3000	-6.250%	2	309	-64.848%
2026-04-29	3.3600	3.6500	3.3600	3.5200	+39.683%	9	307	-67.045%
2026-04-27	2.5000	2.5200	2.5000	2.5200	-2.703%	4	304	-53.968%
2026-04-23	2.5900	2.5900	2.5900	2.5900	+8.824%	10	304	-55.212%
2026-04-22	2.3800	2.3800	2.3800	2.3800	+3.478%	3	314	-51.261%
2026-04-21	2.3200	2.3200	2.3000	2.3000	-2.128%	7	311	-49.565%
2026-04-17	2.3100	2.3500	2.2400	2.3500	-6.000%	19	308	-50.638%
2026-04-16	2.4200	2.5000	2.3800	2.5000	-3.475%	10	293	-53.600%
2026-04-15	2.6700	2.6900	2.5900	2.5900	-10.069%	9	297	-55.212%
2026-04-14	2.8200	2.8800	2.8000	2.8800	-17.003%	17	291	-59.722%
2026-04-09	3.5500	3.5500	3.4700	3.4700	+5.152%	153	308	-66.571%
2026-04-08	3.0900	3.3200	3.0900	3.3000	-10.569%	55	157	-64.848%
2026-04-07	3.6900	3.6900	3.6900	3.6900	+1.096%	2	126	-68.564%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-8.750%	1	126	-68.219%
2026-04-02	4.1800	4.1800	4.0000	4.0000	+6.952%	6	119	-71.000%
2026-04-01	3.7400	3.7400	3.7400	3.7400	-4.103%	4	119	-68.984%
2026-03-31	4.0000	4.0100	3.9000	3.9000	-7.363%	8	123	-70.256%
2026-03-30	4.2500	4.3000	4.1400	4.2100	+0.238%	13	126	-72.447%
2026-03-27	4.0200	4.3000	4.0200	4.2000	+10.818%	9	124	-72.381%
2026-03-26	3.7700	3.7900	3.7700	3.7900	+13.814%	20	120	-69.393%
2026-03-25	3.3300	3.3300	3.3300	3.3300	-3.478%	1	100	-65.165%
2026-03-24	3.4000	3.4800	3.3800	3.4500	+4.545%	12	99	-66.377%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-3.509%	1	96	-64.848%
2026-03-20	3.4700	3.5000	3.4000	3.4200	-3.662%	15	95	-66.082%
2026-03-19	3.5500	3.5500	3.5500	3.5500	+7.251%	1	92	-67.324%
2026-03-18	3.1500	3.3100	3.1500	3.3100	0.000%	10	92	-64.955%
2026-03-17	3.1800	3.3100	3.1800	3.3100	+2.477%	2	90	-64.955%
2026-03-16	3.1800	3.2600	3.1800	3.2300	-2.121%	13	89	-64.087%
2026-03-13	3.2600	3.3000	3.2600	3.3000	0.000%	14	86	-64.848%
2026-03-12	3.1000	3.3000	3.1000	3.3000	+7.843%	15	76	-64.848%
2026-03-11	3.0600	3.0600	3.0600	3.0600	-0.649%	1	66	-62.092%
2026-03-09	3.2600	3.2600	3.0800	3.0800	+1.650%	20	66	-62.338%
2026-03-06	3.0900	3.0900	3.0300	3.0300	+1.678%	51	62	-61.716%
2026-03-05	2.9800	2.9800	2.9800	2.9800	-0.667%	1	61	-61.074%
2026-03-04	2.9500	3.0000	2.9500	3.0000	-10.979%	3	61	-61.333%
2026-03-03	3.2300	3.3700	3.2300	3.3700	+6.984%	12	62	-65.579%
2026-03-02	2.8700	3.1500	2.8700	3.1500	0.000%	100	0	-63.175%

.dark-mode .dM8KLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dM8KLD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P17SOFI Nov 20 2026 17.00 Put (SOFI261120P00017000)option OPRA

SOFI20261120P17
SOFI Nov 20 2026 17.00 Put (SOFI261120P00017000)
option OPRA