Dark

SOFI20280121P15
SOFI Jan 21 2028 15.00 Put (SOFI280121P00015000)
option OPRA

EOD

Jul 9, 2026

3.42-6.044%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.4500	3.4500	3.4200	3.4200	-6.044%	4	17,193	0.000%
2026-07-08	3.7100	3.7500	3.6400	3.6400	+8.012%	6	17,193	-6.044%
2026-07-06	3.3700	3.4000	3.2500	3.3700	-3.714%	65	17,193	+1.484%
2026-07-02	3.5500	3.5500	3.4500	3.5000	+2.941%	19	17,188	-2.286%
2026-07-01	3.5000	3.5000	3.4000	3.4000	-4.494%	10	17,188	+0.588%
2026-06-30	3.5700	3.6000	3.5600	3.5600	+0.282%	8	17,194	-3.933%
2026-06-29	3.5500	3.6600	3.5500	3.5500	-2.740%	15	17,196	-3.662%
2026-06-26	3.8300	3.8500	3.6500	3.6500	-4.450%	75	17,202	-6.301%
2026-06-25	3.8900	3.9000	3.7300	3.8200	+4.087%	94	17,223	-10.471%
2026-06-24	3.7000	3.7000	3.6200	3.6700	-4.178%	22	17,258	-6.812%
2026-06-23	3.9200	3.9200	3.8000	3.8300	+0.525%	46	17,268	-10.705%
2026-06-22	3.7500	3.8100	3.7500	3.8100	+5.833%	3	17,277	-10.236%
2026-06-17	3.6100	3.6200	3.4600	3.6000	-2.439%	179	17,255	-5.000%
2026-06-16	3.8600	3.8600	3.6800	3.6900	-4.156%	42	17,255	-7.317%
2026-06-15	3.9300	3.9300	3.8000	3.8500	-4.938%	38	17,287	-11.169%
2026-06-12	4.0600	4.1300	4.0300	4.0500	0.000%	48	17,287	-15.556%
2026-06-11	4.3400	4.3400	4.0400	4.0500	-4.706%	36	17,287	-15.556%
2026-06-10	4.1000	4.2700	4.1000	4.2500	+2.906%	9	17,270	-19.529%
2026-06-09	4.0000	4.3400	4.0000	4.1300	-0.482%	37	17,268	-17.191%
2026-06-08	4.1700	4.2000	4.1200	4.1500	-2.582%	16	17,282	-17.590%
2026-06-05	4.0400	4.3600	4.0400	4.2600	+7.848%	63	17,288	-19.718%
2026-06-04	3.9500	4.0000	3.9000	3.9500	-2.469%	61	17,336	-13.418%
2026-06-03	3.8400	4.0500	3.8400	4.0500	+8.000%	62	17,359	-15.556%
2026-06-02	3.7000	3.8000	3.7000	3.7500	+3.878%	30	17,376	-8.800%
2026-06-01	3.6700	3.6700	3.5600	3.6100	-1.096%	168	17,362	-5.263%
2026-05-29	3.7500	3.7500	3.5600	3.6500	-7.595%	91	17,372	-6.301%
2026-05-28	4.3200	4.3200	3.9400	3.9500	-2.948%	59	17,401	-13.418%
2026-05-27	4.0000	4.1000	4.0000	4.0700	-1.928%	36	17,382	-15.971%
2026-05-26	3.9000	4.1500	3.7500	4.1500	-1.190%	66	17,370	-17.590%
2026-05-22	4.1500	4.2900	4.1000	4.2000	-2.326%	59	17,355	-18.571%
2026-05-21	4.2500	4.3000	4.1500	4.3000	0.000%	178	17,326	-20.465%
2026-05-20	4.2500	4.4000	4.2500	4.3000	-1.149%	24	17,326	-20.465%
2026-05-19	4.3700	4.4100	4.2700	4.3500	+2.353%	79	17,220	-21.379%
2026-05-18	4.3000	4.3000	4.1500	4.2500	-0.468%	9	17,220	-19.529%
2026-05-15	4.2000	4.3500	4.2000	4.2700	+2.892%	131	17,220	-19.906%
2026-05-14	4.2500	4.2500	4.1500	4.1500	-3.488%	53	17,222	-17.590%
2026-05-13	4.1500	4.3500	4.1500	4.3000	+3.365%	73	17,187	-20.465%
2026-05-12	3.9500	4.2100	3.9500	4.1600	+2.716%	11	17,187	-17.788%
2026-05-11	4.1200	4.1200	4.0100	4.0500	-2.878%	128	17,187	-15.556%
2026-05-08	4.1000	4.2000	4.1000	4.1700	+4.250%	35	17,137	-17.986%
2026-05-07	3.9500	4.0300	3.9500	4.0000	0.000%	16	17,123	-14.500%
2026-05-06	3.9700	4.0500	3.9500	4.0000	-0.990%	19	17,125	-14.500%
2026-05-05	4.0500	4.1000	3.9900	4.0400	+1.508%	25	17,117	-15.347%
2026-05-04	3.9900	4.0000	3.9000	3.9800	-0.251%	56	17,103	-14.070%
2026-05-01	4.1300	4.1500	3.8900	3.9900	-3.623%	76	17,045	-14.286%
2026-04-30	4.2900	4.3000	4.1000	4.1400	-4.828%	135	17,045	-17.391%
2026-04-29	4.0000	4.3500	3.9600	4.3500	+20.833%	711	17,050	-21.379%
2026-04-28	3.5500	3.6000	3.5500	3.6000	+1.408%	33	16,975	-5.000%
2026-04-27	3.5900	3.6000	3.5000	3.5500	-2.740%	62	16,943	-3.662%
2026-04-24	3.6700	3.6700	3.6500	3.6500	+2.817%	15	16,891	-6.301%
2026-04-23	3.5500	3.6000	3.5500	3.5500	+2.305%	19	16,881	-3.662%
2026-04-22	3.4500	3.5000	3.4500	3.4700	0.000%	152	16,879	-1.441%
2026-04-21	3.3500	3.4700	3.3500	3.4700	+1.462%	172	16,746	-1.441%
2026-04-20	3.4500	3.4500	3.4000	3.4200	+0.588%	24	16,746	0.000%
2026-04-17	3.4500	3.4500	3.3000	3.4000	-2.857%	127	16,759	+0.588%
2026-04-16	3.4300	3.5200	3.4300	3.5000	-3.315%	155	16,732	-2.286%
2026-04-15	3.6500	3.6900	3.6000	3.6200	-4.737%	246	16,631	-5.525%
2026-04-14	3.7900	3.8500	3.7400	3.8000	-6.173%	87	16,624	-10.000%
2026-04-13	4.3000	4.3000	4.0500	4.0500	-3.110%	30	16,684	-15.556%
2026-04-10	4.1700	4.2500	4.1700	4.1800	-0.476%	43	16,688	-18.182%
2026-04-09	4.2100	4.2500	4.2000	4.2000	+0.478%	29	16,693	-18.571%
2026-04-08	4.1100	4.1800	4.1000	4.1800	-3.016%	9	16,691	-18.182%
2026-04-07	4.3100	4.3900	4.3000	4.3100	+1.412%	12	16,692	-20.650%
2026-04-06	4.3500	4.4000	4.2500	4.2500	-5.134%	67	16,686	-19.529%
2026-04-02	4.6800	4.6800	4.4000	4.4800	+0.448%	22	16,636	-23.661%
2026-04-01	4.5500	4.5500	4.4000	4.4600	+0.225%	111	16,636	-23.318%
2026-03-31	4.5500	4.5600	4.4500	4.4500	-6.316%	4	16,545	-23.146%
2026-03-30	4.7000	4.8000	4.6500	4.7500	+1.064%	114	16,545	-28.000%
2026-03-27	4.5500	4.7500	4.5500	4.7000	+5.618%	458	16,526	-27.234%
2026-03-26	4.3500	4.4500	4.3000	4.4500	+5.450%	94	16,464	-23.146%
2026-03-25	4.0900	4.2200	4.0900	4.2200	0.000%	3	16,410	-18.957%
2026-03-24	4.1800	4.2500	4.1800	4.2200	+1.932%	32	16,410	-18.957%
2026-03-23	4.0800	4.1500	4.0800	4.1400	-2.588%	37	16,409	-17.391%
2026-03-20	4.2000	4.2500	4.1500	4.2500	0.000%	11	16,414	-19.529%
2026-03-19	4.4000	4.4000	4.1900	4.2500	+2.410%	92	16,408	-19.529%
2026-03-18	4.1000	4.1500	4.0200	4.1500	-2.353%	86	16,407	-17.590%
2026-03-17	4.0500	4.3400	3.9500	4.2500	+2.657%	89	16,399	-19.529%
2026-03-16	4.0800	4.1500	4.0500	4.1400	-1.429%	9	16,380	-17.391%
2026-03-13	4.1500	4.2000	4.1000	4.2000	+1.205%	136	16,383	-18.571%
2026-03-12	4.1400	4.1500	4.1400	4.1500	+2.217%	23	16,364	-17.590%
2026-03-11	4.0500	4.0600	4.0000	4.0600	+0.495%	18	16,365	-15.764%
2026-03-10	4.0000	4.0400	3.9500	4.0400	-0.247%	147	16,363	-15.347%
2026-03-09	4.1200	4.1500	4.0500	4.0500	+2.532%	79	16,394	-15.556%
2026-03-06	4.1000	4.2000	3.9500	3.9500	+3.947%	211	16,375	-13.418%
2026-03-05	3.8000	3.9000	3.7500	3.8000	-3.061%	37	16,171	-10.000%
2026-03-04	3.8300	3.9200	3.8300	3.9200	-2.000%	16	16,197	-12.755%
2026-03-03	4.0500	4.2500	3.9500	4.0000	-2.200%	65	16,193	-14.500%
2026-03-02	4.3000	4.3000	4.0900	4.0900	-2.619%	49	16,175	-16.381%
2026-02-27	3.9900	4.2500	3.9000	4.2000	+11.406%	85	16,180	-18.571%
2026-02-26	3.7500	3.7700	3.7500	3.7700	+1.344%	155	16,141	-9.284%
2026-02-25	3.7500	3.7500	3.7200	3.7200	-4.615%	110	15,988	-8.065%
2026-02-24	4.0100	4.0100	3.8000	3.9000	-2.500%	2,038	15,988	-12.308%
2026-02-23	3.9000	4.1000	3.8700	4.0000	+6.667%	233	13,987	-14.500%
2026-02-20	3.5300	3.8500	3.5300	3.7500	+2.740%	107	13,947	-8.800%
2026-02-19	3.6000	3.6500	3.6000	3.6500	+4.885%	3	13,844	-6.301%
2026-02-18	3.4800	3.4800	3.4500	3.4800	-1.136%	103	13,841	-1.724%
2026-02-17	3.5800	3.6500	3.5000	3.5200	-0.845%	37	13,942	-2.841%
2026-02-13	3.5100	3.6200	3.5000	3.5500	-2.740%	19	13,938	-3.662%
2026-02-12	3.3600	3.6500	3.3600	3.6500	+8.631%	113	13,938	-6.301%
2026-02-11	3.2500	3.4500	3.2500	3.3600	+5.000%	124	13,928	+1.786%
2026-02-10	3.3000	3.3000	3.0000	3.2000	0.000%	29	13,966	+6.875%
2026-02-09	3.3000	3.3000	3.1300	3.2000	-1.840%	24	13,956	+6.875%
2026-02-06	3.4000	3.4000	3.2100	3.2600	-9.444%	35	13,949	+4.908%
2026-02-05	3.4500	3.6500	3.4000	3.6000	+10.092%	156	13,939	-5.000%
2026-02-04	3.2000	3.4000	3.2000	3.2700	+5.484%	186	14,035	+4.587%
2026-02-03	2.7500	3.1000	2.7500	3.1000	+9.155%	47	14,019	+10.323%
2026-02-02	2.8500	2.9600	2.6000	2.8400	+0.353%	602	14,050	+20.423%
2026-01-30	2.5500	2.9000	2.5500	2.8300	+6.792%	74	14,196	+20.848%
2026-01-29	2.6400	2.6500	2.6300	2.6500	+3.113%	3	14,215	+29.057%
2026-01-28	2.5500	2.5700	2.5500	2.5700	+2.800%	9	14,214	+33.074%
2026-01-27	2.4400	2.5500	2.4400	2.5000	0.000%	49	14,210	+36.800%
2026-01-23	2.5000	2.5000	2.4500	2.5000	+0.402%	6	14,211	+36.800%
2026-01-22	2.5000	2.5000	2.4600	2.4900	-4.231%	4	14,211	+37.349%
2026-01-21	2.3500	2.6500	2.3500	2.6000	-0.763%	34	14,211	+31.538%
2026-01-20	2.6700	2.6900	2.5800	2.6200	+3.557%	141	14,191	+30.534%
2026-01-16	2.4100	2.5400	2.4100	2.5300	+2.846%	35	14,102	+35.178%
2026-01-15	2.4600	2.4600	2.4600	2.4600	-3.529%	1	14,102	+39.024%
2026-01-14	2.6000	2.6000	2.5100	2.5500	+2.000%	10	14,102	+34.118%
2026-01-13	2.5000	2.5000	2.5000	2.5000	-11.661%	1	14,097	+36.800%
2026-01-12	2.4000	2.8300	2.3900	2.8300	+18.908%	114	14,096	+20.848%
2026-01-09	2.2600	2.3800	2.2600	2.3800	-3.644%	3	14,088	+43.697%
2026-01-08	2.4700	2.4700	2.4700	2.4700	-0.803%	2	14,087	+38.462%
2026-01-07	2.5500	2.5500	2.4400	2.4900	-0.400%	18	14,087	+37.349%
2026-01-06	2.4000	2.6100	2.4000	2.5000	+16.279%	258	14,100	+36.800%
2026-01-05	2.1500	2.1900	2.1400	2.1500	-8.898%	21	14,096	+59.070%
2026-01-02	5.0400	5.0400	2.3400	2.3600	-5.600%	402	14,096	+44.915%
2025-12-31	2.4600	2.5000	2.4600	2.5000	+4.603%	21	13,993	+36.800%
2025-12-30	2.4700	2.4700	2.2700	2.3900	-2.449%	14	13,993	+43.096%
2025-12-29	2.5100	2.5100	2.4500	2.4500	-2.778%	10	14,006	+39.592%
2025-12-26	2.4700	2.5200	2.4400	2.5200	+0.398%	6	14,014	+35.714%
2025-12-24	2.5200	2.5200	2.5100	2.5100	-0.791%	49	14,026	+36.255%
2025-12-23	2.5400	2.9100	2.2700	2.5300	-1.556%	1,235	14,026	+35.178%
2025-12-22	2.5600	2.6400	2.5600	2.5700	-1.154%	10,255	13,546	+33.074%
2025-12-19	2.7200	2.7200	2.6000	2.6000	-10.959%	132	3,374	+31.538%
2025-12-17	2.8800	2.9200	2.8800	2.9200	+5.415%	225	3,300	+17.123%
2025-12-16	2.7700	2.8800	2.7700	2.7700	-7.047%	1,001	3,420	+23.466%
2025-12-15	3.0100	3.0100	2.9800	2.9800	+3.472%	31	2,521	+14.765%
2025-12-12	2.8800	2.8800	2.8800	2.8800	-1.370%	30	2,491	+18.750%
2025-12-11	2.9000	3.1000	2.9000	2.9200	+0.690%	43	2,461	+17.123%
2025-12-09	3.0500	3.0500	2.9000	2.9000	-4.918%	41	2,420	+17.931%
2025-12-08	3.0500	3.0500	3.0500	3.0500	0.000%	50	2,380	+12.131%
2025-12-05	3.0500	3.0500	3.0500	3.0500	+8.541%	11	2,330	+12.131%
2025-12-04	2.8500	2.8800	2.8100	2.8100	+2.930%	43	2,319	+21.708%
2025-12-03	2.7300	2.7300	2.7300	2.7300	-9.000%	25	2,277	+25.275%
2025-12-02	2.7600	3.0000	2.7600	3.0000	+6.383%	7	2,252	+14.000%
2025-11-28	2.8200	2.8200	2.8200	2.8200	-2.759%	3	2,247	+21.277%
2025-11-26	3.0000	3.0000	2.9000	2.9000	-7.937%	11	2,256	+17.931%
2025-11-25	3.1500	3.1500	3.1500	3.1500	-8.696%	40	2,256	+8.571%
2025-11-21	3.6000	3.8000	3.3500	3.4500	+0.291%	49	2,216	-0.870%
2025-11-20	3.0900	3.4400	3.0900	3.4400	+1.176%	21	2,228	-0.581%
2025-11-19	3.3500	3.4100	3.3500	3.4000	+3.030%	71	2,212	+0.588%
2025-11-18	3.3000	3.4000	3.3000	3.3000	+1.538%	87	2,146	+3.636%
2025-11-17	3.2500	3.2700	3.1500	3.2500	+1.562%	82	2,116	+5.231%
2025-11-14	3.0000	3.2000	3.0000	3.2000	+6.667%	14	2,034	+6.875%
2025-11-13	2.6500	3.0000	2.6500	3.0000	+16.732%	12	2,024	+14.000%
2025-11-12	2.4900	2.6400	2.4900	2.5700	-5.166%	56	2,015	+33.074%
2025-11-11	2.7100	2.7100	2.7100	2.7100	+5.859%	10	2,010	+26.199%
2025-11-10	2.7000	2.7400	2.5100	2.5600	-13.220%	97	2,010	+33.594%
2025-11-07	3.0000	3.1700	2.9500	2.9500	+1.724%	164	1,938	+15.932%
2025-11-06	2.8000	2.9000	2.6200	2.9000	+7.407%	9	1,945	+17.931%
2025-11-05	2.7000	2.7000	2.7000	2.7000	-2.174%	75	1,939	+26.667%
2025-11-04	2.7600	2.7600	2.7600	2.7600	-1.429%	40	1,864	+23.913%
2025-10-31	2.8000	2.8000	2.8000	2.8000	+2.941%	1	1,904	+22.143%
2025-10-30	2.6300	2.7200	2.6300	2.7200	+7.937%	24	1,903	+25.735%
2025-10-29	2.5000	2.5300	2.5000	2.5200	+2.857%	24	1,895	+35.714%
2025-10-28	2.6300	2.6700	2.4500	2.4500	-6.130%	44	1,916	+39.592%
2025-10-27	2.6100	2.6500	2.5700	2.6100	-0.760%	130	1,825	+31.034%
2025-10-24	2.6600	2.7000	2.6300	2.6300	-8.681%	9	1,825	+30.038%
2025-10-23	2.9300	2.9300	2.8800	2.8800	-4.950%	51	1,824	+18.750%
2025-10-22	3.0000	3.0500	2.9800	3.0300	+1.678%	8	1,773	+12.871%
2025-10-14	3.1200	3.1200	2.9800	2.9800	-1.650%	36	1,768	+14.765%
2025-10-13	2.9700	3.0300	2.8800	3.0300	-16.986%	16	1,762	+12.871%
2025-10-10	2.5900	3.6500	2.5900	3.6500	+37.736%	18	1,752	-6.301%
2025-10-09	2.6600	2.6900	2.6500	2.6500	-0.376%	39	1,745	+29.057%
2025-10-08	2.6600	2.6600	2.6600	2.6600	-5.000%	1	1,733	+28.571%
2025-10-07	2.6300	2.8000	2.5100	2.8000	-6.355%	106	1,732	+22.143%
2025-10-06	2.7100	2.9900	2.6300	2.9900	+6.028%	69	1,648	+14.381%
2025-10-03	2.7200	2.8200	2.7200	2.8200	+4.444%	65	1,630	+21.277%
2025-10-02	2.7000	2.7500	2.7000	2.7000	+1.887%	9	1,587	+26.667%
2025-10-01	2.5100	2.6500	2.5100	2.6500	+3.516%	10	1,581	+29.057%
2025-09-30	2.3900	2.6500	2.3900	2.5600	+5.350%	137	1,575	+33.594%
2025-09-29	2.2700	2.4900	2.2500	2.4300	+0.413%	101	1,455	+40.741%
2025-09-26	2.4800	2.4800	2.3800	2.4200	+1.681%	18	1,420	+41.322%
2025-09-25	2.3300	2.4300	2.3300	2.3800	-0.833%	5	1,417	+43.697%
2025-09-24	2.2200	2.4000	2.2200	2.4000	+4.348%	69	1,416	+42.500%
2025-09-23	2.0400	2.3800	2.0400	2.3000	+2.679%	8	1,366	+48.696%
2025-09-22	2.2500	2.2900	2.1800	2.2400	+11.443%	95	1,361	+52.679%
2025-09-19	2.2400	2.2700	2.0100	2.0100	-12.987%	18	1,317	+70.149%
2025-09-18	2.4200	2.4400	2.3100	2.3100	-9.412%	36	1,316	+48.052%
2025-09-17	2.4800	2.5500	2.4800	2.5500	+2.823%	226	1,284	+34.118%
2025-09-16	2.3400	2.5400	2.3400	2.4800	+6.897%	1,036	1,059	+37.903%
2025-09-15	2.3200	2.3200	2.3200	2.3200	0.000%	30	30	+47.414%

.dark-mode .JSGGLP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSGGLP{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P15SOFI Jan 21 2028 15.00 Put (SOFI280121P00015000)option OPRA

SOFI20280121P15
SOFI Jan 21 2028 15.00 Put (SOFI280121P00015000)
option OPRA