Dark

SOFI20280121P20
SOFI Jan 21 2028 20.00 Put (SOFI280121P00020000)
option OPRA

EOD

Jul 9, 2026

6.20-7.601%(-0.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.3500	6.3500	6.2000	6.2000	-7.601%	6	5,819	0.000%
2026-07-08	6.7100	6.7100	6.7100	6.7100	+9.106%	1	5,818	-7.601%
2026-07-06	6.3000	6.3000	6.1000	6.1500	-4.651%	43	5,817	+0.813%
2026-07-02	6.4500	6.4500	6.4500	6.4500	+3.200%	5	5,825	-3.876%
2026-07-01	6.4900	6.4900	6.1500	6.2500	-3.101%	36	5,825	-0.800%
2026-06-30	6.5400	6.5400	6.4500	6.4500	-1.225%	15	5,837	-3.876%
2026-06-29	6.5000	6.6500	6.5000	6.5300	-2.537%	17	5,848	-5.054%
2026-06-26	7.0500	7.0500	6.5700	6.7000	-0.741%	58	5,863	-7.463%
2026-06-25	6.7500	6.7500	6.7500	6.7500	+0.297%	22	5,874	-8.148%
2026-06-24	6.7500	6.7500	6.5000	6.7300	-0.296%	25	5,882	-7.875%
2026-06-23	7.0100	7.0100	6.7400	6.7500	-0.589%	24	5,884	-8.148%
2026-06-22	6.6000	6.8000	6.6000	6.7900	+2.105%	46	5,893	-8.689%
2026-06-18	6.6300	6.6900	6.6300	6.6500	+3.906%	3	5,837	-6.767%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-6.841%	13	5,837	-3.125%
2026-06-15	6.9500	6.9500	6.8700	6.8700	-5.241%	17	5,837	-9.753%
2026-06-12	7.2500	7.2500	7.2500	7.2500	-4.605%	30	5,837	-14.483%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+4.110%	11	5,837	-18.421%
2026-06-10	7.3000	7.3000	7.3000	7.3000	-3.054%	10	5,837	-15.068%
2026-06-09	7.5000	7.5300	7.5000	7.5300	+2.171%	8	5,827	-17.663%
2026-06-08	7.3700	7.3700	7.3700	7.3700	-3.026%	1	5,824	-15.875%
2026-06-05	7.2500	7.6000	7.2500	7.6000	+7.801%	18	5,825	-18.421%
2026-06-04	7.1000	7.1000	7.0500	7.0500	-0.704%	13	5,812	-12.057%
2026-06-03	7.0000	7.2000	7.0000	7.1000	+4.412%	15	5,802	-12.676%
2026-06-02	6.7400	6.8000	6.7400	6.8000	+4.615%	15	5,790	-8.824%
2026-06-01	6.6000	6.6000	6.5000	6.5000	+1.562%	7	5,802	-4.615%
2026-05-29	6.6000	6.6500	6.4000	6.4000	-8.571%	1,252	5,797	-3.125%
2026-05-28	7.4500	7.4500	7.0000	7.0000	-2.098%	42	4,549	-11.429%
2026-05-27	7.1500	7.1500	7.1500	7.1500	-2.456%	10	4,552	-13.287%
2026-05-26	6.5700	7.3400	6.5600	7.3300	-2.267%	79	4,542	-15.416%
2026-05-21	7.5000	7.5000	7.4300	7.5000	-1.832%	16	4,467	-17.333%
2026-05-19	7.7000	7.7000	7.6400	7.6400	+1.192%	50	4,467	-18.848%
2026-05-18	7.5800	7.5800	7.5000	7.5500	+0.667%	93	4,466	-17.881%
2026-05-15	7.5500	7.5500	7.5000	7.5000	+2.740%	6	4,466	-17.333%
2026-05-14	7.5500	7.5500	7.3000	7.3000	-3.947%	8	4,368	-15.068%
2026-05-13	7.5500	7.6000	7.5500	7.6000	+4.396%	4	4,361	-18.421%
2026-05-12	7.2800	7.2800	7.2800	7.2800	+0.414%	1	4,361	-14.835%
2026-05-11	7.2700	7.2700	7.2500	7.2500	-2.685%	11	4,361	-14.483%
2026-05-08	7.2500	7.4500	7.2500	7.4500	+3.760%	13	4,346	-16.779%
2026-05-07	7.0800	7.2000	7.0800	7.1800	+0.701%	13	4,342	-13.649%
2026-05-06	7.2100	7.2500	7.1300	7.1300	-0.972%	70	4,338	-13.043%
2026-05-05	7.2000	7.2200	7.1900	7.2000	+1.408%	9	4,296	-13.889%
2026-05-04	7.1600	7.1600	7.0400	7.1000	+1.140%	10	4,292	-12.676%
2026-05-01	7.2900	7.2900	6.9500	7.0200	-3.836%	64	4,242	-11.681%
2026-04-30	7.5300	7.5300	7.2300	7.3000	-2.537%	35	4,242	-15.068%
2026-04-29	7.5900	7.5900	7.4100	7.4900	+16.667%	22	4,207	-17.223%
2026-04-28	6.4000	6.5500	6.3500	6.4200	+1.905%	45	4,182	-3.427%
2026-04-27	6.3500	6.3700	6.2000	6.3000	-2.326%	157	4,136	-1.587%
2026-04-24	6.4700	6.4700	6.4500	6.4500	-2.273%	10	4,103	-3.876%
2026-04-23	6.2500	6.6000	6.2500	6.6000	+5.769%	24	4,093	-6.061%
2026-04-22	6.1500	6.2500	6.1500	6.2400	-0.160%	42	4,073	-0.641%
2026-04-21	6.0900	6.2500	6.0900	6.2500	+3.306%	15	4,024	-0.800%
2026-04-20	6.1500	6.1500	6.0000	6.0500	-2.419%	81	4,024	+2.479%
2026-04-17	6.0000	6.2000	5.9000	6.2000	-0.322%	24	3,991	0.000%
2026-04-16	6.3000	6.3100	6.2100	6.2200	-2.813%	41	3,971	-0.322%
2026-04-15	6.4700	6.5200	6.4000	6.4000	-4.478%	17	3,961	-3.125%
2026-04-14	6.6700	6.7000	6.6700	6.7000	-4.558%	11	3,966	-7.463%
2026-04-13	7.3800	7.3800	7.0200	7.0200	-3.439%	9	3,957	-11.681%
2026-04-10	7.3000	7.3000	7.2500	7.2700	-0.411%	39	3,954	-14.718%
2026-04-09	7.2500	7.3700	7.2400	7.3000	+1.389%	35	3,919	-15.068%
2026-04-08	7.0200	7.2000	7.0200	7.2000	-2.703%	15	3,922	-13.889%
2026-04-07	7.5000	7.5000	7.4000	7.4000	0.000%	12	3,921	-16.216%
2026-04-06	7.5000	7.5000	7.4000	7.4000	-6.210%	41	3,923	-16.216%
2026-04-02	7.9500	7.9500	7.8700	7.8900	+5.481%	26	3,958	-21.420%
2026-04-01	7.7300	7.7300	7.4800	7.4800	-2.857%	4	3,958	-17.112%
2026-03-31	7.6900	7.8100	7.6900	7.7000	-4.467%	31	3,956	-19.481%
2026-03-30	7.9000	8.0600	7.9000	8.0600	-0.124%	24	3,926	-23.077%
2026-03-27	7.7000	8.0700	7.7000	8.0700	+8.322%	77	3,903	-23.172%
2026-03-26	7.3000	7.4900	7.3000	7.4500	+6.277%	40	3,827	-16.779%
2026-03-25	7.0100	7.0100	7.0100	7.0100	-2.368%	1	3,794	-11.555%
2026-03-24	7.3500	7.3500	7.1700	7.1800	+2.134%	6	3,793	-13.649%
2026-03-23	7.0500	7.0500	7.0300	7.0300	-2.901%	9	3,790	-11.807%
2026-03-20	7.2700	7.3100	7.0000	7.2400	+0.556%	321	3,797	-14.365%
2026-03-19	7.2700	7.3000	7.2000	7.2000	+1.983%	9	3,735	-13.889%
2026-03-18	7.1000	7.1000	6.9800	7.0600	-2.889%	17	3,728	-12.181%
2026-03-17	6.9500	7.5000	6.9500	7.2700	+3.121%	69	3,713	-14.718%
2026-03-16	7.0100	7.2500	6.9500	7.0500	-0.844%	8	3,704	-12.057%
2026-03-13	7.0000	7.1100	6.9900	7.1100	+0.424%	6	3,704	-12.799%
2026-03-12	7.0000	7.0800	7.0000	7.0800	+5.672%	4	3,698	-12.429%
2026-03-11	6.7000	6.7000	6.7000	6.7000	-2.899%	1	3,696	-7.463%
2026-03-10	6.8000	6.9000	6.8000	6.9000	-3.766%	6	3,695	-10.145%
2026-03-09	7.1700	7.1700	7.1700	7.1700	+5.441%	10	3,694	-13.529%
2026-03-06	6.8600	6.8600	6.8000	6.8000	0.000%	5	3,704	-8.824%
2026-03-05	6.7000	6.8000	6.7000	6.8000	+1.493%	6	3,699	-8.824%
2026-03-04	6.7000	6.7000	6.7000	6.7000	-1.471%	2	3,695	-7.463%
2026-03-03	6.9400	7.0500	6.7500	6.8000	-2.996%	10	3,693	-8.824%
2026-03-02	7.3500	7.3500	7.0100	7.0100	-2.232%	3	3,685	-11.555%
2026-02-27	5.2500	7.3500	5.2500	7.1700	+9.969%	36	3,687	-13.529%
2026-02-26	6.5200	6.5400	6.5000	6.5200	-0.458%	116	3,652	-4.908%
2026-02-25	6.5300	6.5600	6.4000	6.5500	-5.347%	210	3,716	-5.344%
2026-02-23	6.5500	7.1400	6.5500	6.9200	+5.649%	8	3,716	-10.405%
2026-02-20	6.4200	6.6800	6.4200	6.5500	+1.866%	294	3,714	-5.344%
2026-02-19	6.3500	6.4900	6.3000	6.4300	+4.553%	155	3,442	-3.577%
2026-02-18	6.3700	6.3700	6.1500	6.1500	-1.125%	56	3,387	+0.813%
2026-02-17	6.4500	6.4500	6.2200	6.2200	-0.161%	19	3,386	-0.322%
2026-02-13	6.3900	6.3900	6.2300	6.2300	-4.006%	193	3,269	-0.482%
2026-02-12	5.9500	6.5500	5.8000	6.4900	+9.076%	275	3,269	-4.468%
2026-02-11	5.9500	6.0300	5.9200	5.9500	+4.386%	33	3,062	+4.202%
2026-02-10	5.6000	5.7000	5.6000	5.7000	+1.604%	8	3,029	+8.772%
2026-02-09	5.8200	5.8200	5.6100	5.6100	-2.941%	34	3,021	+10.517%
2026-02-06	5.9000	5.9100	5.7800	5.7800	-8.254%	139	3,028	+7.266%
2026-02-05	6.3000	6.6400	6.0000	6.3000	+7.509%	97	3,014	-1.587%
2026-02-04	5.6000	6.1500	5.6000	5.8600	+4.643%	77	2,925	+5.802%
2026-02-03	5.0500	5.6900	5.0500	5.6000	+6.667%	70	2,866	+10.714%
2026-02-02	5.3500	5.4500	5.2000	5.2500	+0.962%	156	2,873	+18.095%
2026-01-30	4.7000	5.4000	4.7000	5.2000	+6.557%	707	2,956	+19.231%
2026-01-29	4.9100	4.9100	4.8000	4.8800	+1.667%	31	2,300	+27.049%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+4.348%	5	2,287	+29.167%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,282	+34.783%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-2.174%	1	2,281	+37.778%
2026-01-23	4.5800	4.6000	4.5500	4.6000	0.000%	11	2,280	+34.783%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-4.167%	5	2,274	+34.783%
2026-01-21	4.7200	4.8000	4.7200	4.8000	+1.695%	5	2,274	+29.167%
2026-01-20	4.8500	4.8500	4.6700	4.7200	+2.386%	6	2,278	+31.356%
2026-01-16	4.5800	4.6100	4.5800	4.6100	+0.217%	31	2,247	+34.490%
2026-01-14	4.5600	4.6000	4.5600	4.6000	0.000%	50	2,247	+34.783%
2026-01-13	4.7000	4.7000	4.6000	4.6000	+0.218%	12	2,197	+34.783%
2026-01-12	4.4500	4.6000	4.4500	4.5900	+2.685%	46	2,205	+35.076%
2026-01-09	4.4700	4.4700	4.4700	4.4700	+3.472%	1	2,165	+38.702%
2026-01-08	4.6000	4.6000	4.2400	4.3200	-5.055%	24	2,164	+43.519%
2026-01-07	4.5500	4.7000	4.5500	4.5500	-1.087%	108	2,180	+36.264%
2026-01-06	4.3000	4.7000	4.2000	4.6000	+13.580%	55	2,177	+34.783%
2026-01-05	4.3500	4.3500	4.0000	4.0500	-9.396%	36	2,161	+53.086%
2026-01-02	4.6600	4.6600	4.4500	4.4700	-4.894%	116	2,161	+38.702%
2025-12-31	4.5500	4.7000	4.5500	4.7000	+2.174%	13	2,036	+31.915%
2025-12-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	2,036	+34.783%
2025-12-29	4.5500	4.6000	4.5000	4.6000	+2.222%	63	2,035	+34.783%
2025-12-26	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,973	+37.778%
2025-12-24	4.6100	4.6100	4.4500	4.5000	-2.174%	12	1,971	+37.778%
2025-12-23	4.6500	4.6500	4.6000	4.6000	-1.075%	23	1,971	+34.783%
2025-12-22	4.6500	4.6500	4.6000	4.6500	-1.691%	20	1,966	+33.333%
2025-12-19	4.7500	4.8300	4.7300	4.7300	-8.155%	1,207	1,979	+31.078%
2025-12-16	5.1500	5.1500	5.1500	5.1500	+0.783%	1	777	+20.388%
2025-12-15	5.0700	5.1100	5.0700	5.1100	+0.196%	19	776	+21.331%
2025-12-10	5.1000	5.1000	5.1000	5.1000	0.000%	7	757	+21.569%
2025-12-09	5.1500	5.1500	5.1000	5.1000	-4.135%	11	750	+21.569%
2025-12-08	5.3200	5.3200	5.3200	5.3200	+2.901%	1	739	+16.541%
2025-12-05	5.3200	5.3200	5.1700	5.1700	+0.388%	32	739	+19.923%
2025-12-04	5.1400	5.1600	5.1400	5.1500	+6.186%	7	717	+20.388%
2025-11-28	4.8500	4.8500	4.8500	4.8500	-3.960%	1	717	+27.835%
2025-11-26	5.1500	5.1500	5.0000	5.0500	-2.885%	33	721	+22.772%
2025-11-25	5.2000	5.2000	5.2000	5.2000	-6.475%	1	721	+19.231%
2025-11-24	5.7500	6.0000	5.0000	5.5600	-5.763%	29	720	+11.511%
2025-11-21	6.1000	6.1200	5.9000	5.9000	+5.357%	8	714	+5.085%
2025-11-19	5.8000	5.8800	5.6000	5.6000	-1.754%	26	707	+10.714%
2025-11-18	5.8000	5.9000	5.7000	5.7000	0.000%	22	683	+8.772%
2025-11-17	5.5000	5.7000	5.5000	5.7000	+6.343%	3	663	+8.772%
2025-11-14	5.4000	5.4000	5.2500	5.3600	-1.107%	7	660	+15.672%
2025-11-13	4.8000	5.7000	4.8000	5.4200	+19.912%	30	661	+14.391%
2025-11-12	4.6000	4.6000	4.3500	4.5200	-2.796%	19	680	+37.168%
2025-11-11	4.6700	4.6700	4.4500	4.6500	-12.758%	102	679	+33.333%
2025-11-07	5.5000	5.5000	5.2000	5.3300	+7.677%	59	581	+16.323%
2025-11-06	4.5500	4.9500	4.5500	4.9500	+5.319%	26	632	+25.253%
2025-11-05	4.8000	4.8000	4.7000	4.7000	+3.070%	6	631	+31.915%
2025-11-04	4.6000	4.6700	4.3400	4.5600	-3.594%	33	625	+35.965%
2025-11-03	4.6800	4.7300	4.6800	4.7300	+0.212%	10	605	+31.078%
2025-10-31	4.7200	4.7200	4.7200	4.7200	-1.667%	1	605	+31.356%
2025-10-30	4.8000	4.8000	4.8000	4.8000	+8.597%	5	605	+29.167%
2025-10-29	4.5000	4.5000	4.3400	4.4200	+2.791%	26	610	+40.271%
2025-10-28	4.3500	4.3500	4.2500	4.3000	-7.527%	21	593	+44.186%
2025-10-27	4.6500	4.7600	4.6100	4.6500	-4.713%	62	575	+33.333%
2025-10-24	4.7700	4.8800	4.6800	4.8800	-2.204%	17	575	+27.049%
2025-10-23	4.9000	4.9900	4.9000	4.9900	-3.295%	4	560	+24.248%
2025-10-22	5.4000	5.4000	5.1100	5.1600	+5.521%	12	558	+20.155%
2025-10-21	4.8400	4.8900	4.8000	4.8900	-2.200%	11	544	+26.789%
2025-10-20	5.0000	5.0000	5.0000	5.0000	-5.303%	1	543	+24.000%
2025-10-17	5.4100	5.4100	5.2800	5.2800	-2.222%	2	543	+17.424%
2025-10-16	5.1700	5.4000	5.1700	5.4000	+8.000%	6	543	+14.815%
2025-10-13	5.2800	5.2800	5.0000	5.0000	-7.407%	4	537	+24.000%
2025-10-10	4.7800	5.6900	4.7800	5.4000	+12.500%	17	536	+14.815%
2025-10-09	4.7500	4.8000	4.7500	4.8000	+0.209%	2	526	+29.167%
2025-10-08	4.7800	4.7900	4.7700	4.7900	-2.045%	12	524	+29.436%
2025-10-07	4.6500	4.9000	4.6500	4.8900	-2.395%	20	513	+26.789%
2025-10-06	4.9500	5.0100	4.6900	5.0100	-1.957%	81	506	+23.752%
2025-10-03	5.0000	5.1100	4.9500	5.1100	+4.928%	23	435	+21.331%
2025-10-02	4.8700	5.0000	4.8700	4.8700	-0.612%	48	412	+27.310%
2025-10-01	4.6600	4.9000	4.6600	4.9000	+2.725%	36	407	+26.531%
2025-09-30	4.7300	4.8700	4.7300	4.7700	+7.191%	171	372	+29.979%
2025-09-29	4.5200	4.5200	4.4500	4.4500	+0.907%	16	355	+39.326%
2025-09-26	4.4100	4.4100	4.4100	4.4100	+1.613%	1	342	+40.590%
2025-09-25	4.5300	4.5300	4.2500	4.3400	-1.364%	3	341	+42.857%
2025-09-24	4.3500	4.4000	4.3500	4.4000	+1.149%	13	338	+40.909%
2025-09-23	4.1000	4.3500	4.1000	4.3500	+6.098%	61	325	+42.529%
2025-09-22	4.1500	4.1500	4.0800	4.1000	-2.381%	117	264	+51.220%
2025-09-19	4.2500	4.2500	4.1000	4.2000	-1.176%	7	150	+47.619%
2025-09-18	4.4200	4.4200	4.2500	4.2500	-6.593%	11	151	+45.882%
2025-09-17	4.5500	4.6500	4.5500	4.5500	-1.087%	33	140	+36.264%
2025-09-16	4.5000	4.6000	4.5000	4.6000	+5.747%	12	107	+34.783%
2025-09-15	4.4200	4.8900	4.3500	4.3500	0.000%	95	95	+42.529%

.dark-mode .h15BTx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h15BTx{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P20SOFI Jan 21 2028 20.00 Put (SOFI280121P00020000)option OPRA

SOFI20280121P20
SOFI Jan 21 2028 20.00 Put (SOFI280121P00020000)
option OPRA