Dark

SOFI20280121P10
SOFI Jan 21 2028 10.00 Put (SOFI280121P00010000)
option OPRA

EOD

Sep 10, 2026

0.97000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9800	0.9800	0.9700	0.9700	0.000%	21	4,527	0.000%
2026-09-09	1.0000	1.0000	0.9300	0.9700	+2.105%	462	4,527	0.000%
2026-09-08	0.9300	0.9500	0.9200	0.9500	+3.261%	43	4,199	+2.105%
2026-09-03	0.9200	0.9200	0.9200	0.9200	-3.158%	20	4,159	+5.435%
2026-09-02	1.0600	1.0600	0.9500	0.9500	-7.767%	670	4,153	+2.105%
2026-09-01	0.9600	1.0300	0.9600	1.0300	+8.421%	502	3,615	-5.825%
2026-08-31	0.9600	0.9800	0.9500	0.9500	0.000%	19	3,337	+2.105%
2026-08-28	0.9500	0.9500	0.9500	0.9500	+9.195%	15	3,322	+2.105%
2026-08-27	0.8600	0.8700	0.8500	0.8700	-3.333%	8	3,322	+11.494%
2026-08-26	0.8900	0.9300	0.8900	0.9000	-1.099%	13	3,327	+7.778%
2026-08-21	0.9300	0.9300	0.9100	0.9100	-5.208%	11	3,330	+6.593%
2026-08-20	0.9500	0.9600	0.9500	0.9600	+4.348%	53	3,330	+1.042%
2026-08-19	0.9500	0.9500	0.9200	0.9200	-6.122%	98	3,380	+5.435%
2026-08-18	1.0000	1.0000	0.9600	0.9800	+2.083%	9	3,381	-1.020%
2026-08-14	0.9900	0.9900	0.9600	0.9600	-1.031%	17	3,380	+1.042%
2026-08-13	1.0000	1.0200	0.9700	0.9700	-6.731%	30	3,373	0.000%
2026-08-12	1.0400	1.0400	1.0400	1.0400	-0.952%	5	3,383	-6.731%
2026-08-11	1.0200	1.0500	1.0200	1.0500	-0.943%	117	3,378	-7.619%
2026-08-10	1.0600	1.0600	1.0600	1.0600	-0.935%	1	3,283	-8.491%
2026-08-07	1.0700	1.0800	1.0700	1.0700	-1.835%	14	3,284	-9.346%
2026-08-06	1.0700	1.0900	1.0700	1.0900	0.000%	9	3,282	-11.009%
2026-08-05	1.0800	1.1100	1.0700	1.0900	-0.909%	55	3,277	-11.009%
2026-08-04	1.1400	1.1400	1.1000	1.1000	-11.290%	432	3,255	-11.818%
2026-08-03	1.2600	1.2600	1.1800	1.2400	-10.145%	31	3,073	-21.774%
2026-07-31	1.4000	1.4300	1.3800	1.3800	-1.429%	46	3,090	-29.710%
2026-07-30	1.5500	1.5500	1.4000	1.4000	-9.091%	68	3,049	-30.714%
2026-07-29	1.5800	1.6300	1.3800	1.5400	+3.356%	102	3,044	-37.013%
2026-07-28	1.4400	1.4900	1.4400	1.4900	+11.194%	266	3,019	-34.899%
2026-07-27	1.5200	1.5200	1.3400	1.3400	-14.103%	199	3,020	-27.612%
2026-07-24	1.5600	1.5600	1.5600	1.5600	+6.122%	175	2,884	-37.821%
2026-07-23	1.4700	1.4700	1.4700	1.4700	-1.342%	20	2,744	-34.014%
2026-07-22	1.4200	1.4900	1.4200	1.4900	+6.429%	415	2,724	-34.899%
2026-07-21	1.4300	1.4300	1.4000	1.4000	-4.110%	61	2,313	-30.714%
2026-07-17	1.5200	1.5200	1.4600	1.4600	+0.690%	71	2,252	-33.562%
2026-07-16	1.4200	1.4500	1.4200	1.4500	+4.317%	43	2,181	-33.103%
2026-07-15	1.3800	1.3900	1.3800	1.3900	+2.963%	60	2,138	-30.216%
2026-07-14	1.3500	1.3500	1.3500	1.3500	0.000%	51	2,078	-28.148%
2026-07-13	1.3500	1.3500	1.3500	1.3500	0.000%	24	2,028	-28.148%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-0.735%	1	2,016	-28.148%
2026-07-09	1.3500	1.3900	1.3500	1.3600	-9.934%	40	2,016	-28.676%
2026-07-08	1.5100	1.5100	1.5100	1.5100	+3.425%	50	1,991	-35.762%
2026-07-07	1.4000	1.4600	1.4000	1.4600	+8.955%	5	1,991	-33.562%
2026-07-06	1.3200	1.3400	1.3200	1.3400	-6.944%	61	1,989	-27.612%
2026-07-02	1.4500	1.4500	1.4400	1.4400	+5.882%	62	1,926	-32.639%
2026-07-01	1.4200	1.4800	1.3600	1.3600	-6.207%	8	1,926	-28.676%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-0.685%	40	1,932	-33.103%
2026-06-29	1.5100	1.5100	1.4600	1.4600	-3.947%	4	1,893	-33.562%
2026-06-26	1.5000	1.5200	1.4900	1.5200	-1.935%	53	1,896	-36.184%
2026-06-25	1.5500	1.5500	1.5500	1.5500	+1.307%	20	1,897	-37.419%
2026-06-24	1.5000	1.5300	1.5000	1.5300	0.000%	511	1,877	-36.601%
2026-06-23	1.6000	1.6000	1.5300	1.5300	-3.165%	2	2,377	-36.601%
2026-06-22	1.5500	1.5800	1.5500	1.5800	+3.947%	2	2,378	-38.608%
2026-06-18	1.4700	1.5200	1.4700	1.5200	+3.401%	2	2,387	-36.184%
2026-06-17	1.5000	1.5000	1.4700	1.4700	-3.922%	20	2,387	-34.014%
2026-06-16	1.5400	1.5400	1.5300	1.5300	-4.375%	13	2,387	-36.601%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-6.433%	5	2,396	-39.375%
2026-06-12	1.7100	1.7100	1.7100	1.7100	-2.841%	2	2,396	-43.275%
2026-06-11	1.8300	1.8300	1.7500	1.7600	+1.149%	71	2,396	-44.886%
2026-06-09	1.7800	1.7800	1.7400	1.7400	-2.247%	61	2,386	-44.253%
2026-06-08	1.7800	1.7800	1.7800	1.7800	-2.198%	5	2,388	-45.506%
2026-06-05	1.7500	1.8200	1.7300	1.8200	+9.639%	30	2,383	-46.703%
2026-06-04	1.6600	1.6600	1.6600	1.6600	-1.190%	10	2,366	-41.566%
2026-06-03	1.5800	1.6900	1.5700	1.6800	+1.818%	120	2,361	-42.262%
2026-06-02	1.5300	1.6500	1.5300	1.6500	+10.738%	6	2,252	-41.212%
2026-06-01	1.5300	1.5300	1.4900	1.4900	+0.676%	6	2,256	-34.899%
2026-05-29	1.4400	1.5300	1.4400	1.4800	-11.377%	9	2,257	-34.459%
2026-05-28	1.7600	1.7600	1.6700	1.6700	-1.765%	7	2,256	-41.916%
2026-05-27	1.6900	1.7000	1.6500	1.7000	-1.734%	34	2,256	-42.941%
2026-05-26	1.7100	1.7300	1.7100	1.7300	-3.352%	12	2,223	-43.931%
2026-05-22	1.7900	1.7900	1.7900	1.7900	+0.562%	1	2,211	-45.810%
2026-05-21	1.7800	1.7800	1.7800	1.7800	0.000%	2	2,210	-45.506%
2026-05-20	1.8100	1.8100	1.7800	1.7800	-2.198%	4	2,210	-45.506%
2026-05-19	1.8500	1.8600	1.8200	1.8200	+2.247%	23	2,212	-46.703%
2026-05-15	1.8100	1.8300	1.7700	1.7800	-1.657%	158	2,212	-45.506%
2026-05-14	1.9300	1.9300	1.7900	1.8100	-1.630%	223	2,112	-46.409%
2026-05-13	1.7700	1.8500	1.7700	1.8400	+3.371%	36	2,060	-47.283%
2026-05-12	1.7500	1.7800	1.7500	1.7800	+3.488%	109	2,060	-45.506%
2026-05-11	1.7600	1.7600	1.7200	1.7200	-2.825%	11	2,060	-43.605%
2026-05-08	1.7200	1.7800	1.7200	1.7700	+2.907%	9	1,943	-45.198%
2026-05-07	1.6800	1.7200	1.6600	1.7200	0.000%	37	1,944	-43.605%
2026-05-06	1.7100	1.7200	1.7100	1.7200	-0.578%	11	1,928	-43.605%
2026-05-05	1.7300	1.7300	1.7000	1.7300	+2.367%	13	1,928	-43.931%
2026-05-04	1.6900	1.6900	1.6900	1.6900	+1.807%	2	1,927	-42.604%
2026-05-01	1.7000	1.7900	1.6600	1.6600	-6.215%	93	1,896	-41.566%
2026-04-30	1.8100	1.8100	1.7700	1.7700	-5.348%	7	1,896	-45.198%
2026-04-29	2.0000	2.0000	1.6200	1.8700	+19.872%	155	1,895	-48.128%
2026-04-28	1.6000	1.6000	1.5200	1.5600	-1.266%	167	1,824	-37.821%
2026-04-24	1.5700	1.5800	1.5700	1.5800	+0.637%	65	1,699	-38.608%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+4.667%	18	1,640	-38.217%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-0.662%	5	1,640	-35.333%
2026-04-21	1.5100	1.5100	1.5100	1.5100	-3.205%	1	1,646	-35.762%
2026-04-20	1.5000	1.5800	1.5000	1.5600	+6.122%	32	1,646	-37.821%
2026-04-17	1.4400	1.5400	1.4400	1.4700	-4.545%	156	1,665	-34.014%
2026-04-16	1.5000	1.5500	1.5000	1.5400	-6.667%	15	1,633	-37.013%
2026-04-15	1.6500	1.6500	1.6500	1.6500	-2.941%	5	1,630	-41.212%
2026-04-14	1.7300	1.7300	1.6700	1.7000	-8.602%	12	1,635	-42.941%
2026-04-13	1.8300	1.8600	1.6400	1.8600	-1.064%	13	1,637	-47.849%
2026-04-10	1.8800	1.8800	1.8800	1.8800	+0.535%	1	1,630	-48.404%
2026-04-09	1.8800	1.9100	1.8700	1.8700	-6.030%	34	1,630	-48.128%
2026-04-07	1.9300	2.0100	1.9300	1.9900	+1.015%	7	1,615	-51.256%
2026-04-06	2.0000	2.0000	1.9700	1.9700	-4.831%	2	1,608	-50.761%
2026-04-02	2.2000	2.2000	2.0700	2.0700	-0.957%	104	1,505	-53.140%
2026-04-01	2.1200	2.1200	2.0900	2.0900	0.000%	6	1,505	-53.589%
2026-03-31	2.2500	2.2500	2.0800	2.0900	-5.856%	203	1,499	-53.589%
2026-03-30	2.2000	2.2200	2.1800	2.2200	+0.909%	8	1,403	-56.306%
2026-03-27	2.1000	2.2000	2.1000	2.2000	+8.374%	447	1,398	-55.909%
2026-03-26	1.9500	2.0300	1.7100	2.0300	+7.979%	29	967	-52.217%
2026-03-25	1.8800	1.8800	1.8800	1.8800	-1.571%	10	947	-48.404%
2026-03-24	1.9000	1.9100	1.9000	1.9100	+0.526%	12	937	-49.215%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-2.062%	2	929	-48.947%
2026-03-20	1.9400	1.9400	1.9400	1.9400	0.000%	1	929	-50.000%
2026-03-19	2.0000	2.0200	1.9400	1.9400	-2.020%	121	928	-50.000%
2026-03-17	1.8500	2.0300	1.7900	1.9800	+3.125%	36	812	-51.010%
2026-03-13	1.7700	1.9200	1.7700	1.9200	+1.053%	6	790	-49.479%
2026-03-12	1.9000	1.9000	1.9000	1.9000	+2.703%	1	785	-48.947%
2026-03-11	1.8500	1.8500	1.8500	1.8500	+1.648%	25	784	-47.568%
2026-03-10	1.8200	1.8200	1.8200	1.8200	-0.546%	40	784	-46.703%
2026-03-09	1.8700	1.8700	1.8200	1.8300	+1.105%	151	784	-46.995%
2026-03-06	1.8100	1.8100	1.8100	1.8100	+4.023%	1	683	-46.409%
2026-03-05	1.7300	1.7400	1.7300	1.7400	-1.136%	3	682	-44.253%
2026-03-04	1.7200	1.7600	1.7200	1.7600	+3.529%	14	679	-44.886%
2026-03-03	1.7100	1.7100	1.7000	1.7000	-9.574%	3	665	-42.941%
2026-03-02	2.0000	2.0000	1.8800	1.8800	-2.591%	257	564	-48.404%
2026-02-27	1.8400	1.9300	1.8400	1.9300	+14.201%	214	586	-49.741%
2026-02-25	1.6800	1.7300	1.6600	1.6900	-2.874%	217	160	-42.604%
2026-02-24	1.7700	1.7800	1.7400	1.7400	-4.396%	5	160	-44.253%
2026-02-23	1.7000	1.8200	1.6700	1.8200	+5.814%	18	157	-46.703%
2026-02-20	1.7800	1.7800	1.6000	1.7200	+12.418%	15	147	-43.605%
2026-02-19	1.5300	1.5300	1.5300	1.5300	0.000%	1	132	-36.601%
2026-02-18	1.4700	1.5300	1.4700	1.5300	+2.685%	17	131	-36.601%
2026-02-17	1.5500	1.5500	1.4800	1.4900	+17.323%	7	119	-34.899%
2026-02-13	1.5100	1.5500	1.2700	1.2700	-19.620%	4	118	-23.622%
2026-02-12	1.3900	1.5800	1.3900	1.5800	+11.268%	69	118	-38.608%
2026-02-11	1.4700	1.4800	1.3900	1.4200	+5.185%	66	104	-31.690%
2026-02-10	1.3900	1.3900	1.2700	1.3500	0.000%	20	63	-28.148%
2026-02-09	1.4000	1.4000	1.2000	1.3500	-4.255%	41	58	-28.148%
2026-02-06	1.4200	1.4200	1.3800	1.4100	0.000%	20	0	-31.206%

.dark-mode .HKWBbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKWBbb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P10SOFI Jan 21 2028 10.00 Put (SOFI280121P00010000)option OPRA

SOFI20280121P10
SOFI Jan 21 2028 10.00 Put (SOFI280121P00010000)
option OPRA