Dark

SOFI20280121P18
SOFI Jan 21 2028 18.00 Put (SOFI280121P00018000)
option OPRA

EOD

Sep 10, 2026

4.47-0.667%(-0.03)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5700	4.6000	4.4700	4.4700	-0.667%	17	8,811	0.000%
2026-09-09	4.3800	4.5000	4.3800	4.5000	+4.895%	13	8,794	-0.667%
2026-09-08	4.2200	4.3000	4.2200	4.2900	+0.941%	142	8,783	+4.196%
2026-09-04	4.2500	4.2600	4.2100	4.2500	+2.410%	27	8,871	+5.176%
2026-09-03	4.1600	4.2800	4.0700	4.1500	-4.598%	49	8,871	+7.711%
2026-09-02	4.6100	4.6100	4.3500	4.3500	-5.022%	29	8,876	+2.759%
2026-09-01	4.4300	4.6300	4.4300	4.5800	+5.287%	29	8,903	-2.402%
2026-08-31	4.4000	4.4000	4.3500	4.3500	+1.874%	9	8,874	+2.759%
2026-08-28	4.1000	4.2700	4.0500	4.2700	+6.750%	208	8,866	+4.684%
2026-08-27	3.9800	4.0000	3.9200	4.0000	-2.676%	26	8,663	+11.750%
2026-08-26	4.0700	4.1200	3.9900	4.1100	-0.725%	96	8,673	+8.759%
2026-08-25	4.3100	4.3100	4.1000	4.1400	-1.896%	30	8,678	+7.971%
2026-08-24	4.0300	4.2200	4.0300	4.2200	+3.178%	33	8,657	+5.924%
2026-08-21	4.1500	4.1500	4.0500	4.0900	-5.977%	86	8,640	+9.291%
2026-08-20	4.1000	4.4000	4.1000	4.3500	+4.067%	13	8,645	+2.759%
2026-08-19	4.3500	4.4000	4.1800	4.1800	-5.430%	119	8,642	+6.938%
2026-08-18	4.4000	4.4200	4.3500	4.4200	+3.513%	7	8,626	+1.131%
2026-08-17	4.1800	4.3000	4.1800	4.2700	+1.185%	77	8,628	+4.684%
2026-08-14	4.3200	4.3500	4.2200	4.2200	-2.315%	26	8,668	+5.924%
2026-08-13	4.4500	4.4500	4.3100	4.3200	-4.000%	55	8,656	+3.472%
2026-08-12	4.5000	4.5000	4.5000	4.5000	+1.124%	1	8,645	-0.667%
2026-08-11	4.4500	4.4500	4.4500	4.4500	-1.330%	102	8,644	+0.449%
2026-08-10	4.5100	4.5100	4.5000	4.5100	+0.222%	23	8,542	-0.887%
2026-08-07	4.4300	4.5000	4.4300	4.5000	-1.099%	21	8,525	-0.667%
2026-08-06	4.5500	4.5700	4.5000	4.5500	+1.111%	16	8,537	-1.758%
2026-08-05	4.5000	4.5700	4.4000	4.5000	0.000%	80	8,535	-0.667%
2026-08-04	4.6600	4.6600	4.5000	4.5000	-6.250%	44	8,535	-0.667%
2026-08-03	5.0000	5.0000	4.8000	4.8000	-10.280%	156	8,574	-6.875%
2026-07-31	5.3500	5.3500	5.3500	5.3500	-2.550%	60	8,552	-16.449%
2026-07-30	5.8300	5.8300	5.4900	5.4900	-6.949%	31	8,532	-18.579%
2026-07-29	5.8600	6.0000	5.6500	5.9000	+9.665%	295	8,539	-24.237%
2026-07-28	5.4400	5.4400	5.3400	5.3800	-0.921%	14	8,571	-16.914%
2026-07-24	5.4900	5.5200	5.4000	5.4300	-1.273%	270	8,575	-17.680%
2026-07-23	5.4100	5.5100	5.4100	5.5000	+13.402%	18	8,642	-18.727%
2026-07-22	5.2000	5.2000	4.8500	4.8500	-7.088%	21	8,643	-7.835%
2026-07-21	5.5000	5.5000	5.2200	5.2200	-3.333%	27	8,623	-14.368%
2026-07-20	5.3800	5.4200	5.3500	5.4000	0.000%	143	8,617	-17.222%
2026-07-17	5.4700	5.4700	5.3200	5.4000	+1.887%	14	8,506	-17.222%
2026-07-16	5.2800	5.3500	5.2000	5.3000	+4.331%	39	8,496	-15.660%
2026-07-15	5.0500	5.0800	5.0500	5.0800	+3.673%	3	8,524	-12.008%
2026-07-14	4.8000	4.9000	4.8000	4.9000	0.000%	12	8,521	-8.776%
2026-07-13	4.9000	4.9000	4.9000	4.9000	+1.240%	1	8,521	-8.776%
2026-07-10	4.6500	4.8500	4.6500	4.8400	-3.006%	31	8,521	-7.645%
2026-07-09	5.2000	5.2000	4.9900	4.9900	-8.103%	7	8,517	-10.421%
2026-07-08	5.4000	5.4400	5.4000	5.4300	+3.429%	34	8,513	-17.680%
2026-07-07	5.1400	5.2500	5.1400	5.2500	+5.634%	10	8,525	-14.857%
2026-07-06	4.9000	5.0000	4.9000	4.9700	-3.119%	17	8,525	-10.060%
2026-07-02	5.1500	5.2000	5.1300	5.1300	+1.786%	11	8,514	-12.865%
2026-07-01	5.2900	5.2900	5.0000	5.0400	-3.077%	12	8,514	-11.310%
2026-06-30	5.3000	5.3000	5.2000	5.2000	-0.952%	24	8,517	-14.038%
2026-06-29	5.2500	5.2500	5.2500	5.2500	-3.315%	1	8,505	-14.857%
2026-06-26	5.5700	5.5700	5.4300	5.4300	-0.367%	31	8,506	-17.680%
2026-06-25	5.6700	5.6700	5.4500	5.4500	+0.739%	23	8,505	-17.982%
2026-06-24	5.3600	5.4100	5.2000	5.4100	-1.097%	162	8,518	-17.375%
2026-06-23	5.4500	5.5500	5.4500	5.4700	-1.085%	7	8,663	-18.282%
2026-06-22	5.5500	5.5500	5.5300	5.5300	+2.218%	6	8,660	-19.168%
2026-06-18	5.4000	5.4100	5.4000	5.4100	-0.368%	3	8,527	-17.375%
2026-06-17	5.2900	5.4300	5.1500	5.4300	+0.556%	138	8,527	-17.680%
2026-06-16	5.6000	5.6000	5.3700	5.4000	-4.085%	22	8,527	-17.222%
2026-06-15	5.5800	5.6700	5.5500	5.6300	-4.576%	40	8,493	-20.604%
2026-06-12	5.8400	5.9000	5.8400	5.9000	-5.600%	3	8,493	-24.237%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+2.459%	1	8,493	-28.480%
2026-06-10	5.9800	6.1000	5.9800	6.1000	-1.613%	5	8,492	-26.721%
2026-06-09	5.7000	6.2000	5.7000	6.2000	+4.202%	16	8,489	-27.903%
2026-06-08	6.0300	6.0300	5.9500	5.9500	-3.566%	2	8,473	-24.874%
2026-06-05	5.9000	6.2100	5.9000	6.1700	+6.932%	114	8,473	-27.553%
2026-06-04	5.7500	5.7800	5.7500	5.7700	-1.368%	11	8,399	-22.530%
2026-06-03	5.7000	5.8500	5.7000	5.8500	+7.339%	35	8,407	-23.590%
2026-06-02	5.4000	5.6000	5.3000	5.4500	+3.810%	42	8,384	-17.982%
2026-06-01	5.3700	5.4300	5.2100	5.2500	0.000%	493	8,350	-14.857%
2026-05-29	5.3500	5.5000	5.2500	5.2500	-8.696%	359	8,302	-14.857%
2026-05-28	6.0000	6.1200	5.7000	5.7500	-1.033%	42	8,344	-22.261%
2026-05-27	5.8100	5.8100	5.8100	5.8100	-1.358%	5	8,339	-23.064%
2026-05-26	5.9000	5.9500	5.5600	5.8900	-3.601%	45	8,334	-24.109%
2026-05-22	6.1500	6.1500	6.1100	6.1100	+0.328%	6	8,333	-26.841%
2026-05-21	6.1500	6.1500	6.0200	6.0900	-0.814%	9	8,327	-26.601%
2026-05-20	6.2500	6.2500	6.1200	6.1400	-1.445%	170	8,327	-27.199%
2026-05-19	6.0000	6.3500	6.0000	6.2300	+1.301%	60	8,469	-28.250%
2026-05-18	6.0500	6.1500	5.9000	6.1500	+0.985%	22	8,469	-27.317%
2026-05-15	5.9500	6.1500	5.9500	6.0900	+1.839%	21	8,469	-26.601%
2026-05-14	6.2500	6.2500	5.9800	5.9800	-3.548%	20	8,442	-25.251%
2026-05-13	6.1500	6.3000	5.9000	6.2000	+2.819%	86	8,427	-27.903%
2026-05-12	5.9000	6.0500	5.9000	6.0300	+4.870%	3	8,427	-25.871%
2026-05-11	5.9000	5.9600	5.7500	5.7500	-4.167%	118	8,427	-22.261%
2026-05-08	5.9000	6.0500	5.9000	6.0000	+2.389%	35	8,253	-25.500%
2026-05-07	5.7700	5.8600	5.7200	5.8600	+1.913%	21	8,218	-23.720%
2026-05-06	5.8600	5.8600	5.7500	5.7500	-1.709%	77	8,196	-22.261%
2026-05-05	5.2800	5.9500	5.2800	5.8500	+1.386%	37	8,159	-23.590%
2026-05-04	5.6600	5.7700	5.6600	5.7700	-0.517%	7	8,144	-22.530%
2026-05-01	5.8900	5.8900	5.8000	5.8000	-2.521%	56	8,088	-22.931%
2026-04-30	5.9300	5.9500	5.9300	5.9500	-3.252%	21	8,088	-24.874%
2026-04-29	5.9800	6.2000	5.9800	6.1500	+17.143%	73	8,069	-27.317%
2026-04-28	5.2000	5.2500	5.2000	5.2500	+1.942%	28	8,001	-14.857%
2026-04-27	5.1500	5.1500	5.1500	5.1500	-1.905%	1	7,999	-13.204%
2026-04-24	5.3000	5.3000	5.2400	5.2500	+0.575%	18	8,000	-14.857%
2026-04-23	5.1500	5.2200	5.1500	5.2200	+3.571%	16	7,988	-14.368%
2026-04-22	5.0000	5.0400	5.0000	5.0400	+2.857%	19	7,974	-11.310%
2026-04-21	4.9700	5.0200	4.9000	4.9000	-0.810%	18	7,967	-8.776%
2026-04-20	4.9300	5.0000	4.9000	4.9400	+1.856%	28	7,967	-9.514%
2026-04-17	4.8800	4.9500	4.8500	4.8500	-4.339%	29	7,951	-7.835%
2026-04-16	4.9700	5.0700	4.9700	5.0700	-1.553%	37	7,964	-11.834%
2026-04-15	5.2500	5.3000	5.1500	5.1500	-5.505%	40	7,957	-13.204%
2026-04-14	5.5000	5.5000	5.2000	5.4500	-6.357%	21	7,947	-17.982%
2026-04-13	5.8500	5.8500	5.7700	5.8200	-3.000%	187	7,934	-23.196%
2026-04-10	5.9000	6.0000	5.9000	6.0000	+2.564%	79	7,754	-25.500%
2026-04-09	5.8900	6.0300	5.8500	5.8500	0.000%	132	7,687	-23.590%
2026-04-08	5.6000	5.8500	5.6000	5.8500	-4.412%	2	7,563	-23.590%
2026-04-07	6.1200	6.1200	6.1200	6.1200	+0.328%	1	7,565	-26.961%
2026-04-06	6.1500	6.1500	6.1000	6.1000	-3.328%	3	7,564	-26.721%
2026-04-02	6.5500	6.5500	6.2000	6.3100	+0.478%	25	7,576	-29.160%
2026-04-01	6.2600	6.2800	6.2600	6.2800	+0.480%	100	7,576	-28.822%
2026-03-31	6.3000	6.3000	6.2500	6.2500	-5.303%	20	7,676	-28.480%
2026-03-30	6.5600	6.7000	6.5500	6.6000	-1.493%	27	7,656	-32.273%
2026-03-27	6.4000	6.7000	6.4000	6.7000	+9.121%	19	7,654	-33.284%
2026-03-26	6.1500	6.1500	6.1100	6.1400	+4.957%	15	7,654	-27.199%
2026-03-25	5.9300	5.9300	5.8500	5.8500	-2.985%	2	7,647	-23.590%
2026-03-24	5.9500	6.0300	5.9500	6.0300	+3.077%	3	7,649	-25.871%
2026-03-23	5.8700	5.8800	5.5200	5.8500	-1.681%	8	7,646	-23.590%
2026-03-20	6.0000	6.0100	5.8500	5.9500	+0.168%	20	7,642	-24.874%
2026-03-19	6.1000	6.1000	5.9400	5.9400	+2.414%	19	7,632	-24.747%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-2.521%	20	7,616	-22.931%
2026-03-17	5.7500	5.9500	5.7500	5.9500	+3.478%	6	7,596	-24.874%
2026-03-16	5.7200	5.8500	5.7200	5.7500	-2.542%	15	7,590	-22.261%
2026-03-13	5.6000	5.9000	5.6000	5.9000	+4.056%	16	7,578	-24.237%
2026-03-12	5.5500	5.7000	5.5500	5.6700	+0.354%	20	7,562	-21.164%
2026-03-11	5.5800	5.6500	5.5800	5.6500	+0.893%	10	7,542	-20.885%
2026-03-10	5.5300	5.6000	5.5300	5.6000	-0.885%	3	7,532	-20.179%
2026-03-09	5.8700	5.8700	5.6500	5.6500	+6.604%	43	7,531	-20.885%
2026-03-06	5.7200	5.7200	5.3000	5.3000	-2.214%	3	7,504	-15.660%
2026-03-05	5.4500	5.4500	5.4200	5.4200	-1.455%	4	7,501	-17.528%
2026-03-04	5.4500	5.5000	5.4500	5.5000	-1.786%	8	7,497	-18.727%
2026-03-03	5.6900	5.9500	5.6000	5.6000	-1.754%	41	7,494	-20.179%
2026-03-02	6.0700	6.0700	5.7000	5.7000	-4.040%	8	7,503	-21.579%
2026-02-27	5.9000	6.0000	5.8300	5.9400	+11.028%	1,573	7,503	-24.747%
2026-02-26	5.3500	5.3500	5.3500	5.3500	+2.099%	1	6,033	-16.449%
2026-02-25	5.3700	5.3700	5.2400	5.2400	-5.586%	429	5,615	-14.695%
2026-02-24	5.6000	5.8000	5.4800	5.5500	+5.714%	26	5,615	-19.459%
2026-02-23	5.4500	5.8100	5.2500	5.2500	-3.137%	187	5,590	-14.857%
2026-02-20	5.2500	5.4200	5.2500	5.4200	+3.238%	339	5,419	-17.528%
2026-02-19	5.1500	5.2700	5.1500	5.2500	+7.143%	25	5,188	-14.857%
2026-02-18	5.0500	5.0500	4.8200	4.9000	-2.970%	43	5,185	-8.776%
2026-02-17	5.1500	5.2500	5.0500	5.0500	+1.000%	163	5,163	-11.485%
2026-02-13	5.3500	5.3500	5.0000	5.0000	0.000%	2,756	2,249	-10.600%
2026-02-12	4.8500	5.2100	4.8500	5.0000	+3.734%	30	2,249	-10.600%
2026-02-11	4.8500	4.9000	4.6500	4.8200	+3.656%	58	2,237	-7.261%
2026-02-10	4.6600	4.6600	4.6200	4.6500	+1.974%	29	2,181	-3.871%
2026-02-09	4.7500	4.7500	4.5600	4.5600	-5.979%	31	2,178	-1.974%
2026-02-06	4.8500	4.8500	4.8500	4.8500	-5.825%	1	2,148	-7.835%
2026-02-05	4.9600	5.2500	4.8500	5.1500	+4.888%	122	2,147	-13.204%
2026-02-04	4.8000	4.9100	4.8000	4.9100	+7.440%	7	2,103	-8.961%
2026-02-03	4.1500	4.5800	4.1500	4.5700	+9.856%	77	2,098	-2.188%
2026-02-02	4.2700	4.2700	4.1600	4.1600	-1.887%	15	2,081	+7.452%
2026-01-30	3.9400	4.2400	3.6200	4.2400	+7.614%	37	2,066	+5.425%
2026-01-29	3.9400	3.9400	3.9400	3.9400	+6.486%	30	2,029	+13.452%
2026-01-27	3.8000	3.9000	3.6500	3.7000	+2.210%	9	1,999	+20.811%
2026-01-26	3.6200	3.6200	3.6200	3.6200	-0.822%	4	1,994	+23.481%
2026-01-23	3.6700	3.6700	3.6500	3.6500	-4.948%	15	1,990	+22.466%
2026-01-21	3.8400	3.8400	3.8400	3.8400	+0.261%	1	1,975	+16.406%
2026-01-20	3.8000	3.8300	3.8000	3.8300	+4.360%	6	1,976	+16.710%
2026-01-16	3.6700	3.6700	3.6700	3.6700	+1.944%	1	1,970	+21.798%
2026-01-14	3.7000	3.7000	3.6000	3.6000	-1.370%	8	1,970	+24.167%
2026-01-12	3.6100	3.6500	3.6100	3.6500	-1.351%	4	1,962	+22.466%
2026-01-08	3.7000	3.7000	3.7000	3.7000	-0.804%	4	1,958	+20.811%
2026-01-06	3.5400	3.7700	3.5400	3.7300	+14.769%	869	1,954	+19.839%
2026-01-05	3.3600	3.3600	3.1200	3.2500	-2.985%	27	1,068	+37.538%
2026-01-02	3.7100	3.7100	3.3500	3.3500	-6.944%	14	1,068	+33.433%
2025-12-29	3.6900	3.6900	3.6000	3.6000	-0.277%	5	1,075	+24.167%
2025-12-26	3.6100	3.6100	3.6100	3.6100	-5.000%	1	1,071	+23.823%
2025-12-23	3.8000	3.8000	3.8000	3.8000	+1.064%	1	1,070	+17.632%
2025-12-22	3.7900	3.7900	3.7200	3.7600	-1.053%	856	1,069	+18.883%
2025-12-19	3.9500	3.9500	3.8000	3.8000	-7.317%	11	215	+17.632%
2025-12-17	4.0800	4.1000	4.0800	4.1000	-2.381%	21	206	+9.024%
2025-12-15	4.1500	4.2000	4.1500	4.2000	-1.408%	12	185	+6.429%
2025-12-11	4.2600	4.2600	4.2600	4.2600	+6.500%	1	173	+4.930%
2025-12-10	4.2200	4.2400	4.0000	4.0000	-4.762%	8	172	+11.750%
2025-12-09	4.2000	4.2000	4.2000	4.2000	-3.002%	4	164	+6.429%
2025-12-05	4.3300	4.3300	4.3300	4.3300	+7.980%	1	160	+3.233%
2025-12-04	4.0100	4.0100	4.0100	4.0100	-6.527%	20	159	+11.471%
2025-11-25	4.2900	4.2900	4.2900	4.2900	-8.723%	1	179	+4.196%
2025-11-19	4.7000	4.7000	4.7000	4.7000	-1.053%	1	179	-4.894%
2025-11-18	4.7500	4.7500	4.7500	4.7500	+3.261%	10	180	-5.895%
2025-11-17	4.6000	4.6000	4.6000	4.6000	+34.111%	30	170	-2.826%
2025-11-13	3.5000	3.5000	3.4300	3.4300	-6.027%	55	140	+30.321%
2025-11-10	3.6100	3.7100	3.6100	3.6500	-3.947%	10	113	+22.466%
2025-11-06	3.8000	3.8000	3.8000	3.8000	+2.703%	20	113	+17.632%
2025-10-30	3.7000	3.7000	3.7000	3.7000	+6.017%	3	133	+20.811%
2025-10-28	3.4900	3.4900	3.4900	3.4900	-9.351%	1	133	+28.080%
2025-10-24	3.8000	3.8500	3.8000	3.8500	-4.938%	2	132	+16.104%
2025-10-16	4.0500	4.0500	4.0500	4.0500	-8.989%	5	132	+10.370%
2025-10-10	4.1000	4.4500	4.1000	4.4500	+16.798%	9	127	+0.449%
2025-10-09	3.8100	3.8100	3.8100	3.8100	-1.039%	2	126	+17.323%
2025-10-08	3.8500	3.8500	3.8500	3.8500	-2.532%	10	128	+16.104%
2025-10-06	4.0200	4.0200	3.5000	3.9500	-3.659%	6	118	+13.165%
2025-10-03	4.0000	4.1000	4.0000	4.1000	+2.500%	3	114	+9.024%
2025-10-02	4.0400	4.0400	3.7900	4.0000	+1.266%	10	111	+11.750%
2025-10-01	3.9500	3.9500	3.9500	3.9500	+2.597%	1	104	+13.165%
2025-09-30	3.8300	3.8600	3.8000	3.8500	+8.451%	30	103	+16.104%
2025-09-29	3.6000	3.6200	3.5500	3.5500	-1.389%	5	77	+25.915%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+2.273%	20	72	+24.167%
2025-09-24	3.4800	3.5200	3.4500	3.5200	+6.991%	7	54	+26.989%
2025-09-22	3.2700	3.3000	3.2700	3.2900	+4.444%	20	55	+35.866%
2025-09-19	3.3500	3.3500	3.1500	3.1500	-17.105%	15	35	+41.905%
2025-09-17	3.7000	3.8000	3.7000	3.8000	+4.110%	5	20	+17.632%
2025-09-16	3.5600	3.6500	3.5600	3.6500	+4.286%	5	15	+22.466%
2025-09-15	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	+27.714%

.dark-mode .KGqCms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGqCms{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P18SOFI Jan 21 2028 18.00 Put (SOFI280121P00018000)option OPRA

SOFI20280121P18
SOFI Jan 21 2028 18.00 Put (SOFI280121P00018000)
option OPRA