Dark

SOFI20261120P22
SOFI Nov 20 2026 22.00 Put (SOFI261120P00022000)
option OPRA

EOD

Aug 21, 2026

4.05-5.814%(-0.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.0500	4.0500	3.9500	4.0500	-5.814%	19	1,954	0.000%
2026-08-19	4.1500	4.3000	4.1500	4.3000	-8.705%	39	1,968	-5.814%
2026-08-18	4.6000	4.7300	4.5900	4.7100	+7.045%	46	1,972	-14.013%
2026-08-17	4.3100	4.4000	4.3100	4.4000	+2.326%	12	1,959	-7.955%
2026-08-14	4.4200	4.4200	4.3000	4.3000	-3.371%	10	1,947	-5.814%
2026-08-13	4.5500	4.6500	4.3500	4.4500	-6.904%	201	1,941	-8.989%
2026-08-12	4.7800	4.7800	4.7800	4.7800	+6.459%	30	1,814	-15.272%
2026-08-11	4.5900	4.6400	4.4900	4.4900	-1.101%	16	1,844	-9.800%
2026-08-07	4.6700	4.6700	4.5400	4.5400	+0.889%	62	1,830	-10.793%
2026-08-06	4.5000	4.5000	4.5000	4.5000	+2.041%	1	1,832	-10.000%
2026-08-04	4.4800	4.4800	4.4100	4.4100	-9.446%	30	1,831	-8.163%
2026-08-03	5.4000	5.4000	4.8700	4.8700	-21.325%	15	1,841	-16.838%
2026-07-31	6.1900	6.1900	6.1900	6.1900	-1.746%	10	1,826	-34.572%
2026-07-30	6.6900	6.6900	6.3000	6.3000	-7.625%	10	1,816	-35.714%
2026-07-29	7.0000	7.1800	6.8200	6.8200	+25.599%	123	1,813	-40.616%
2026-07-27	5.8300	5.8300	5.4300	5.4300	-9.651%	5	1,707	-25.414%
2026-07-23	6.0100	6.0100	6.0100	6.0100	+4.704%	5	1,704	-32.612%
2026-07-22	5.7400	5.7400	5.7400	5.7400	+0.879%	3	1,699	-29.443%
2026-07-21	5.6900	5.6900	5.6900	5.6900	-1.897%	1	1,696	-28.822%
2026-07-20	5.7900	5.8200	5.7900	5.8000	+0.870%	5	1,697	-30.172%
2026-07-17	6.0000	6.0000	5.7500	5.7500	+3.604%	10	1,694	-29.565%
2026-07-16	5.5500	5.5500	5.5500	5.5500	+5.714%	1	1,688	-27.027%
2026-07-15	5.2500	5.2500	5.2500	5.2500	+5.210%	34	1,687	-22.857%
2026-07-14	4.9300	4.9900	4.8600	4.9900	+0.808%	1,011	1,687	-18.838%
2026-07-13	4.9500	4.9500	4.9500	4.9500	+3.774%	16	676	-18.182%
2026-07-10	4.7700	4.7700	4.7700	4.7700	-5.545%	2	660	-15.094%
2026-07-09	5.2700	5.2800	5.0500	5.0500	-11.092%	105	658	-19.802%
2026-07-08	5.7300	5.7300	5.6800	5.6800	+5.380%	10	554	-28.697%
2026-07-07	5.0000	5.3900	5.0000	5.3900	+7.800%	7	544	-24.861%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-7.579%	1	537	-19.000%
2026-07-02	4.9500	5.4100	4.9500	5.4100	+5.664%	6	537	-25.139%
2026-07-01	4.9500	5.1200	4.9500	5.1200	-5.185%	8	537	-20.898%
2026-06-30	5.4000	5.4000	5.4000	5.4000	+1.313%	2	535	-25.000%
2026-06-29	5.5200	5.5300	5.3300	5.3300	-8.419%	14	537	-24.015%
2026-06-25	5.8200	5.8200	5.8200	5.8200	-0.852%	20	523	-30.412%
2026-06-23	5.8700	5.8700	5.8700	5.8700	+3.527%	1	503	-31.005%
2026-06-18	5.6200	5.6700	5.6200	5.6700	-4.706%	5	497	-28.571%
2026-06-16	6.0000	6.0000	5.9500	5.9500	-1.653%	2	497	-31.933%
2026-06-15	6.0500	6.0500	6.0500	6.0500	-7.774%	2	480	-33.058%
2026-06-12	6.4900	6.6100	6.4900	6.5600	-1.502%	13	480	-38.262%
2026-06-09	6.2700	6.6600	6.2500	6.6600	+0.909%	20	480	-39.189%
2026-06-08	6.7600	6.7600	6.5700	6.6000	+22.222%	9	480	-38.636%
2026-06-01	5.4500	5.4500	5.4000	5.4000	-0.917%	2	471	-25.000%
2026-05-29	5.1800	5.7500	5.1800	5.4500	-14.173%	5	473	-25.688%
2026-05-28	6.3500	6.3500	6.3500	6.3500	-6.755%	4	474	-36.220%
2026-05-27	6.7400	6.8100	6.7400	6.8100	-4.354%	12	470	-40.529%
2026-05-22	7.1400	7.1400	7.1200	7.1200	0.000%	49	458	-43.118%
2026-05-18	7.1200	7.1200	7.1200	7.1200	-2.198%	1	419	-43.118%
2026-05-15	7.2800	7.2800	7.2800	7.2800	+5.051%	1	419	-44.368%
2026-05-14	7.1200	7.1200	6.9300	6.9300	+2.062%	3	417	-41.558%
2026-05-11	6.7900	6.7900	6.7900	6.7900	-3.688%	1	418	-40.353%
2026-05-08	7.0000	7.0500	7.0000	7.0500	+5.067%	5	417	-42.553%
2026-05-07	6.7000	6.7100	6.7000	6.7100	-1.178%	7	412	-39.642%
2026-05-06	6.7900	6.7900	6.7900	6.7900	+4.301%	1	405	-40.353%
2026-05-04	6.6100	6.6100	6.5100	6.5100	-3.840%	10	404	-37.788%
2026-05-01	6.8200	6.8200	6.7700	6.7700	-1.884%	6	393	-40.177%
2026-04-30	7.1900	7.2000	6.9000	6.9000	-1.989%	12	393	-41.304%
2026-04-29	7.0000	7.0400	7.0000	7.0400	+33.081%	12	381	-42.472%
2026-04-27	5.3900	5.3900	5.2900	5.2900	-5.367%	8	369	-23.440%
2026-04-23	5.5900	5.5900	5.5900	5.5900	+8.544%	1	361	-27.549%
2026-04-22	5.1500	5.1500	5.1500	5.1500	+3.622%	4	360	-21.359%
2026-04-21	4.9700	4.9700	4.9700	4.9700	-3.307%	1	356	-18.511%
2026-04-20	5.1400	5.1400	5.1400	5.1400	+3.838%	1	355	-21.206%
2026-04-17	4.9500	4.9500	4.9500	4.9500	-6.427%	2	354	-18.182%
2026-04-16	5.2900	5.2900	5.2900	5.2900	-5.704%	1	356	-23.440%
2026-04-15	5.6300	5.6300	5.6100	5.6100	-3.774%	30	355	-27.807%
2026-04-14	5.8300	5.8300	5.8300	5.8300	-11.934%	20	325	-30.532%
2026-04-13	6.6200	6.6200	6.6200	6.6200	-3.639%	4	305	-38.822%
2026-04-10	6.8700	6.8700	6.8700	6.8700	+4.407%	1	301	-41.048%
2026-04-08	6.5800	6.5800	6.5800	6.5800	-7.062%	15	302	-38.450%
2026-04-07	7.0500	7.0800	7.0500	7.0800	+0.855%	6	283	-42.797%
2026-04-06	7.0200	7.0200	7.0200	7.0200	-4.749%	2	277	-42.308%
2026-04-02	7.5200	7.5200	7.3700	7.3700	+2.361%	5	270	-45.047%
2026-04-01	7.4500	7.4500	7.2000	7.2000	-0.963%	10	270	-43.750%
2026-03-31	7.5500	7.5500	7.2500	7.2700	-7.389%	8	260	-44.292%
2026-03-30	7.8400	7.8500	7.8000	7.8500	+10.098%	11	252	-48.408%
2026-03-26	7.1300	7.1300	7.1300	7.1300	+8.524%	75	249	-43.198%
2026-03-25	6.4200	6.5700	6.4200	6.5700	-2.232%	6	174	-38.356%
2026-03-24	6.7200	6.7200	6.7200	6.7200	+3.864%	1	168	-39.732%
2026-03-23	6.4700	6.4900	6.4600	6.4700	-4.148%	13	167	-37.403%
2026-03-20	6.7300	6.7500	6.7300	6.7500	+1.048%	5	154	-40.000%
2026-03-19	6.6800	6.6800	6.6800	6.6800	+7.395%	1	149	-39.371%
2026-03-18	6.2800	6.2800	6.1700	6.2200	+0.323%	8	148	-34.887%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-3.276%	50	140	-34.677%
2026-03-13	6.3000	6.4100	6.3000	6.4100	-0.311%	6	90	-36.817%
2026-03-12	6.1600	6.4300	6.1300	6.4300	+4.553%	14	84	-37.014%
2026-03-11	6.2200	6.2200	6.1500	6.1500	+8.466%	2	70	-34.146%
2026-03-04	5.8500	5.8500	5.6700	5.6700	-5.814%	6	68	-28.571%
2026-03-03	5.7500	6.0200	5.7500	6.0200	+3.972%	12	62	-32.724%
2026-03-02	5.7900	5.7900	5.7900	5.7900	0.000%	50	0	-30.052%

.dark-mode .Pslr80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pslr80{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P22SOFI Nov 20 2026 22.00 Put (SOFI261120P00022000)option OPRA

SOFI20261120P22
SOFI Nov 20 2026 22.00 Put (SOFI261120P00022000)
option OPRA