Dark

SOFI20280121P23
SOFI Jan 21 2028 23.00 Put (SOFI280121P00023000)
option OPRA

EOD

Sep 9, 2026

7.79+4.144%(+0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.7800	7.7900	7.7800	7.7900	+4.144%	6	3,516	0.000%
2026-09-04	7.4800	7.4800	7.4800	7.4800	+2.606%	1	3,516	+4.144%
2026-09-03	7.2900	7.2900	7.2900	7.2900	-5.078%	1	3,516	+6.859%
2026-09-02	7.6000	7.6800	7.6000	7.6800	+0.130%	3	3,515	+1.432%
2026-08-31	7.6700	7.6700	7.6700	7.6700	+7.574%	6	3,514	+1.565%
2026-08-27	7.0000	7.1300	7.0000	7.1300	+0.281%	15	3,508	+9.257%
2026-08-26	7.1500	7.1500	7.1100	7.1100	-1.931%	2	3,516	+9.564%
2026-08-25	7.4300	7.4300	7.2500	7.2500	-1.361%	2	3,515	+7.448%
2026-08-24	7.3500	7.3500	7.3500	7.3500	+1.379%	3	3,515	+5.986%
2026-08-21	7.2500	7.2600	7.2000	7.2500	-4.980%	11	3,515	+7.448%
2026-08-20	7.6300	7.6300	7.6300	7.6300	+3.108%	1	3,512	+2.097%
2026-08-19	7.4000	7.4500	7.4000	7.4000	-1.070%	12	3,512	+5.270%
2026-08-17	7.4200	7.4800	7.3800	7.4800	-0.927%	8	3,507	+4.144%
2026-08-14	7.5500	7.6000	7.5500	7.5500	-2.581%	7	3,513	+3.179%
2026-08-12	7.7500	7.7500	7.7500	7.7500	-1.274%	1	3,511	+0.516%
2026-08-11	7.7000	7.8500	7.6000	7.8500	+1.948%	20	3,511	-0.764%
2026-08-07	7.7000	7.7000	7.7000	7.7000	-0.388%	10	3,508	+1.169%
2026-08-06	7.7700	7.7700	7.7000	7.7300	+0.130%	6	3,517	+0.776%
2026-08-04	7.7200	7.7200	7.7200	7.7200	-4.691%	20	3,515	+0.907%
2026-08-03	8.3700	8.3700	8.1000	8.1000	-8.475%	122	3,515	-3.827%
2026-07-31	8.8500	8.8500	8.8500	8.8500	-8.763%	10	3,635	-11.977%
2026-07-29	9.6500	9.7000	9.6300	9.7000	+8.989%	13	3,625	-19.691%
2026-07-27	8.6800	8.9000	8.6800	8.9000	-0.559%	3	3,628	-12.472%
2026-07-23	8.9500	8.9500	8.9500	8.9500	+3.468%	10	3,626	-12.961%
2026-07-22	8.6600	8.6600	8.6500	8.6500	-1.816%	2	3,636	-9.942%
2026-07-21	8.8100	8.8100	8.8100	8.8100	+4.260%	2	3,636	-11.578%
2026-07-15	8.4500	8.4500	8.4500	8.4500	+3.049%	218	3,638	-7.811%
2026-07-14	8.1300	8.2000	8.1300	8.2000	-1.205%	5	3,581	-5.000%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+2.469%	14	3,580	-6.145%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-3.571%	2	3,580	-3.827%
2026-07-09	8.4000	8.4000	8.4000	8.4000	-2.326%	1	3,578	-7.262%
2026-07-08	8.6000	8.6000	8.6000	8.6000	+7.500%	1	3,579	-9.419%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-4.762%	7	3,578	-2.625%
2026-07-02	8.1800	8.4000	8.1800	8.4000	-2.326%	12	3,573	-7.262%
2026-06-30	8.5700	8.6000	8.5700	8.6000	+1.176%	6	3,573	-9.419%
2026-06-29	8.5000	8.5000	8.5000	8.5000	-2.299%	1	3,572	-8.353%
2026-06-26	8.7900	8.7900	8.7000	8.7000	-2.247%	6	3,571	-10.460%
2026-06-25	8.8500	8.9000	8.8500	8.9000	+2.299%	29	3,577	-12.472%
2026-06-24	8.8300	8.8300	8.5000	8.7000	-3.333%	112	3,577	-10.460%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+0.671%	5	3,516	-13.444%
2026-06-22	8.9000	8.9400	8.9000	8.9400	+3.353%	13	3,516	-12.864%
2026-06-18	8.6100	8.7100	8.6100	8.6500	-0.115%	23	3,496	-9.942%
2026-06-16	8.8100	8.8100	8.6600	8.6600	-4.309%	7	3,496	-10.046%
2026-06-15	9.0500	9.0500	9.0500	9.0500	-5.925%	2	3,492	-13.923%
2026-06-10	9.6200	9.6200	9.6200	9.6200	+1.799%	1	3,492	-19.023%
2026-06-08	9.6800	9.6800	9.4500	9.4500	-3.768%	4	3,492	-17.566%
2026-06-05	9.8200	9.8200	9.8200	9.8200	+11.591%	2	3,492	-20.672%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+2.924%	1	3,494	-11.477%
2026-06-01	8.6700	8.6700	8.5000	8.5500	+0.117%	65	3,495	-8.889%
2026-05-29	8.6000	8.6000	8.5400	8.5400	-9.149%	3	3,450	-8.782%
2026-05-27	9.4000	9.4000	9.4000	9.4000	-2.692%	2	3,453	-17.128%
2026-05-22	9.6500	9.9000	9.6300	9.6600	-1.126%	17	3,451	-19.358%
2026-05-18	9.7000	9.7700	9.6600	9.7700	-0.102%	15	3,464	-20.266%
2026-05-15	9.7800	9.7800	9.7800	9.7800	-0.711%	1	3,464	-20.348%
2026-05-13	9.8300	9.8700	9.8300	9.8500	+4.454%	8	3,450	-20.914%
2026-05-11	9.6000	9.6000	9.4300	9.4300	-1.257%	10	3,450	-17.391%
2026-05-08	9.3000	9.5500	9.3000	9.5500	+2.248%	11	3,438	-18.429%
2026-05-07	9.2500	9.3400	9.2500	9.3400	-0.638%	5	3,429	-16.595%
2026-05-06	9.4500	9.4500	9.4000	9.4000	+2.732%	88	3,428	-17.128%
2026-05-04	9.2400	9.2400	9.1500	9.1500	-3.175%	10	3,428	-14.863%
2026-04-30	9.6700	9.6700	9.4500	9.4500	-1.869%	3	3,428	-17.566%
2026-04-29	9.6700	9.6700	9.6300	9.6300	+15.745%	3	3,425	-19.107%
2026-04-27	8.3200	8.3200	8.3200	8.3200	+2.086%	60	3,422	-6.370%
2026-04-22	8.1200	8.1500	8.1200	8.1500	0.000%	2	3,362	-4.417%
2026-04-20	8.0800	8.1500	8.0800	8.1500	+3.165%	2	3,362	-4.417%
2026-04-17	7.7700	7.9000	7.7700	7.9000	-5.389%	6	3,362	-1.392%
2026-04-15	8.3500	8.3500	8.3500	8.3500	-4.023%	2	3,356	-6.707%
2026-04-14	8.5000	8.7000	8.5000	8.7000	-8.421%	41	3,354	-10.460%
2026-04-13	9.5300	9.5300	9.5000	9.5000	+1.604%	3	3,313	-18.000%
2026-04-10	9.4000	9.4000	9.3500	9.3500	-2.299%	6	3,311	-16.684%
2026-04-06	9.5100	9.5700	9.5100	9.5700	-1.644%	56	3,307	-18.600%
2026-04-02	9.7300	9.7300	9.7300	9.7300	-0.205%	10	3,269	-19.938%
2026-04-01	9.8200	9.8200	9.7500	9.7500	-5.340%	6	3,269	-20.103%
2026-03-30	10.1800	10.3500	10.1400	10.3000	+2.284%	14	3,268	-24.369%
2026-03-27	10.0200	10.0700	10.0200	10.0700	+2.755%	4	3,260	-22.642%
2026-03-26	9.6300	9.8000	9.6300	9.8000	+7.692%	21	3,259	-20.510%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-0.219%	4	3,278	-14.396%
2026-03-20	9.1200	9.1200	9.1200	9.1200	-2.460%	1	3,282	-14.583%
2026-03-19	9.4500	9.4900	9.3500	9.3500	+2.522%	62	3,281	-16.684%
2026-03-18	9.1500	9.1800	8.8700	9.1200	-5.492%	7	3,257	-14.583%
2026-03-17	9.6500	9.6500	9.6500	9.6500	+6.278%	1	3,258	-19.275%
2026-03-16	9.0800	9.0800	9.0800	9.0800	+0.221%	1	3,258	-14.207%
2026-03-13	9.0500	9.0600	9.0500	9.0600	-0.440%	2	3,258	-14.018%
2026-03-12	9.0500	9.1000	9.0500	9.1000	+4.000%	2	3,257	-14.396%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+2.579%	2	3,258	-10.971%
2026-03-10	8.5300	8.5300	8.5300	8.5300	-4.693%	1	3,256	-8.675%
2026-03-09	8.9800	8.9800	8.9400	8.9500	+3.949%	3	3,256	-12.961%
2026-03-05	8.6100	8.6100	8.6100	8.6100	+1.773%	1	3,256	-9.524%
2026-03-04	8.4600	8.4600	8.4600	8.4600	-6.312%	10	3,257	-7.920%
2026-03-03	9.0300	9.0300	9.0300	9.0300	-0.441%	2	3,247	-13.732%
2026-03-02	9.2000	9.2000	9.0700	9.0700	-2.787%	3	3,248	-14.112%
2026-02-27	9.0800	9.3300	9.0800	9.3300	+10.414%	26	3,248	-16.506%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+0.715%	3	3,246	-7.811%
2026-02-25	8.3500	8.3900	8.3500	8.3900	-1.871%	6	3,240	-7.151%
2026-02-24	8.5500	8.5500	8.5500	8.5500	-2.841%	1	3,240	-8.889%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+4.513%	1	3,240	-11.477%
2026-02-20	8.4200	8.4200	8.4200	8.4200	+5.912%	1	3,240	-7.482%
2026-02-18	8.4900	8.4900	7.9500	7.9500	-2.454%	11	3,240	-2.013%
2026-02-17	8.3100	8.3200	8.1200	8.1500	-1.212%	21	3,233	-4.417%
2026-02-13	8.3400	8.3400	8.2500	8.2500	-0.602%	12	3,249	-5.576%
2026-02-12	7.2000	8.3900	7.2000	8.3000	+5.464%	1,529	3,249	-6.145%
2026-02-11	7.7500	8.0500	7.7500	7.8700	+3.553%	73	2,237	-1.017%
2026-02-10	7.3500	7.6000	7.3000	7.6000	0.000%	22	2,190	+2.500%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-2.564%	10	2,180	+2.500%
2026-02-06	8.0500	8.0500	7.6000	7.8000	-2.500%	187	2,175	-0.128%
2026-02-05	8.1400	8.2600	7.9600	8.0000	+1.523%	10	2,130	-2.625%
2026-02-04	7.3800	7.9500	7.3800	7.8800	+7.065%	113	2,126	-1.142%
2026-02-03	7.0500	7.3600	7.0000	7.3600	+4.545%	139	2,175	+5.842%
2026-02-02	7.2500	7.2500	6.5000	7.0400	+1.881%	82	2,184	+10.653%
2026-01-30	6.6500	6.9100	6.4500	6.9100	+8.819%	48	2,177	+12.735%
2026-01-29	6.3500	6.3500	6.3500	6.3500	-10.184%	2	2,175	+22.677%
2026-01-28	6.1900	7.0700	6.1900	7.0700	+13.849%	4	2,173	+10.184%
2026-01-27	6.2100	6.2100	6.2100	6.2100	+2.645%	1	2,169	+25.443%
2026-01-26	6.0500	6.1000	5.9500	6.0500	-0.820%	45	2,169	+28.760%
2026-01-23	6.1200	6.1200	6.0500	6.1000	0.000%	15	2,143	+27.705%
2026-01-22	6.1000	6.1000	6.0500	6.1000	+1.667%	13	2,139	+27.705%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-4.000%	2	2,140	+29.833%
2026-01-20	6.2000	6.2500	6.2000	6.2500	+4.167%	401	2,138	+24.640%
2026-01-13	6.0000	6.1000	6.0000	6.0000	+5.263%	25	1,737	+29.833%
2026-01-09	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,732	+36.667%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-6.863%	2	1,731	+36.667%
2026-01-06	6.0000	6.1300	6.0000	6.1200	+12.088%	27	1,733	+27.288%
2026-01-05	5.8000	5.8000	5.4600	5.4600	-9.752%	77	1,666	+42.674%
2025-12-31	6.1500	6.1500	6.0500	6.0500	+0.833%	5	1,666	+28.760%
2025-12-30	6.0000	6.0000	6.0000	6.0000	0.000%	5	1,666	+29.833%
2025-12-29	6.0000	6.0500	6.0000	6.0000	0.000%	37	1,666	+29.833%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-4.762%	3	1,629	+29.833%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+5.882%	1	1,632	+23.651%
2025-12-22	6.3000	6.3000	5.9500	5.9500	-7.031%	2	1,631	+30.924%
2025-12-19	6.4000	6.4800	6.3400	6.4000	-4.335%	5	1,630	+21.719%
2025-12-17	6.5500	6.9000	6.5500	6.6900	+0.602%	54	1,633	+16.442%
2025-12-15	6.6500	6.6500	6.6500	6.6500	0.000%	1	1,680	+17.143%
2025-12-12	6.6500	6.6500	6.6500	6.6500	-6.993%	1	1,679	+17.143%
2025-12-10	6.8800	7.1500	6.8800	7.1500	+6.716%	101	1,679	+8.951%
2025-12-09	6.7700	6.7700	6.7000	6.7000	-1.760%	2	1,730	+16.269%
2025-12-08	6.8200	6.8200	6.8200	6.8200	+0.442%	1	1,729	+14.223%
2025-12-05	6.8000	6.8000	6.7900	6.7900	+5.928%	20	1,728	+14.728%
2025-12-01	6.4900	6.4900	6.4100	6.4100	-3.318%	15	1,710	+21.529%
2025-11-26	6.6300	6.6300	6.6300	6.6300	-0.301%	1	1,695	+17.496%
2025-11-25	6.7400	6.7400	6.6500	6.6500	-10.014%	2	1,695	+17.143%
2025-11-24	7.3900	7.3900	7.3900	7.3900	+2.639%	5	1,694	+5.413%
2025-11-21	7.9000	8.1500	7.2000	7.2000	+1.839%	59	1,694	+8.194%
2025-11-20	7.0700	7.0700	7.0700	7.0700	-5.355%	5	1,645	+10.184%
2025-11-18	7.6100	7.6100	7.4200	7.4700	+0.946%	71	1,640	+4.284%
2025-11-17	7.3700	7.4000	7.3700	7.4000	+5.866%	6	1,590	+5.270%
2025-11-14	6.9300	6.9900	6.8400	6.9900	+5.113%	4	1,587	+11.445%
2025-11-13	6.4700	6.6500	6.4700	6.6500	+12.903%	86	1,587	+17.143%
2025-11-12	6.0500	6.0500	5.7900	5.8900	-2.645%	1,697	1,518	+32.258%
2025-11-11	6.0500	6.0500	6.0500	6.0500	-13.571%	9	197	+28.760%
2025-11-07	6.9900	7.0000	6.9900	7.0000	+13.821%	2	197	+11.286%
2025-11-06	6.0000	6.1500	6.0000	6.1500	-2.070%	27	197	+26.667%
2025-11-03	7.0000	7.0000	6.2700	6.2800	+17.383%	11	195	+24.045%
2025-10-30	5.3500	5.3500	5.3500	5.3500	-9.781%	1	195	+45.607%
2025-10-29	5.9300	5.9300	5.9300	5.9300	-1.167%	1	194	+31.366%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-12.409%	1	193	+29.833%
2025-10-13	6.8500	6.8500	6.8500	6.8500	-2.837%	1	192	+13.723%
2025-10-10	6.2300	7.0500	6.2300	7.0500	+11.905%	47	192	+10.496%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-0.787%	3	220	+23.651%
2025-10-07	6.3000	6.3500	6.1000	6.3500	-2.308%	21	217	+22.677%
2025-10-06	6.4500	6.5500	6.4500	6.5000	-2.985%	16	223	+19.846%
2025-10-03	6.5500	6.8000	6.5500	6.7000	+4.037%	13	222	+16.269%
2025-10-02	6.5000	6.5000	6.4400	6.4400	+3.871%	5	209	+20.963%
2025-10-01	6.1500	6.2000	6.1500	6.2000	-3.125%	31	208	+25.645%
2025-09-30	6.4000	6.4000	6.4000	6.4000	+6.489%	2	178	+21.719%
2025-09-29	5.8700	6.0100	5.8700	6.0100	+2.211%	3	176	+29.617%
2025-09-26	5.9500	5.9500	5.8800	5.8800	-0.339%	101	174	+32.483%
2025-09-24	5.7500	5.9000	5.7400	5.9000	+3.147%	6	73	+32.034%
2025-09-23	5.2600	5.7200	5.2600	5.7200	+5.341%	2	71	+36.189%
2025-09-22	5.5000	5.5000	5.4300	5.4300	-3.381%	2	69	+43.462%
2025-09-19	5.5500	5.6200	5.5500	5.6200	-1.404%	27	70	+38.612%
2025-09-18	5.9000	5.9000	5.6500	5.7000	-8.507%	26	89	+36.667%
2025-09-17	6.0500	6.3500	6.0500	6.2300	+2.975%	14	63	+25.040%
2025-09-16	6.0000	6.5100	5.9000	6.0500	0.000%	49	49	+28.760%

.dark-mode .PyTF1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PyTF1g{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P23SOFI Jan 21 2028 23.00 Put (SOFI280121P00023000)option OPRA

SOFI20280121P23
SOFI Jan 21 2028 23.00 Put (SOFI280121P00023000)
option OPRA