Dark

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

EOD

Jul 9, 2026

8.40-2.326%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.4000	8.4000	8.4000	8.4000	-2.326%	1	3,578	0.000%
2026-07-08	8.6000	8.6000	8.6000	8.6000	+7.500%	1	3,579	-2.326%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-4.762%	7	3,578	+5.000%
2026-07-02	8.1800	8.4000	8.1800	8.4000	-2.326%	12	3,573	0.000%
2026-06-30	8.5700	8.6000	8.5700	8.6000	+1.176%	6	3,573	-2.326%
2026-06-29	8.5000	8.5000	8.5000	8.5000	-2.299%	1	3,572	-1.176%
2026-06-26	8.7900	8.7900	8.7000	8.7000	-2.247%	6	3,571	-3.448%
2026-06-25	8.8500	8.9000	8.8500	8.9000	+2.299%	29	3,577	-5.618%
2026-06-24	8.8300	8.8300	8.5000	8.7000	-3.333%	112	3,577	-3.448%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+0.671%	5	3,516	-6.667%
2026-06-22	8.9000	8.9400	8.9000	8.9400	+3.353%	13	3,516	-6.040%
2026-06-18	8.6100	8.7100	8.6100	8.6500	-0.115%	23	3,496	-2.890%
2026-06-16	8.8100	8.8100	8.6600	8.6600	-4.309%	7	3,496	-3.002%
2026-06-15	9.0500	9.0500	9.0500	9.0500	-5.925%	2	3,492	-7.182%
2026-06-10	9.6200	9.6200	9.6200	9.6200	+1.799%	1	3,492	-12.682%
2026-06-08	9.6800	9.6800	9.4500	9.4500	-3.768%	4	3,492	-11.111%
2026-06-05	9.8200	9.8200	9.8200	9.8200	+11.591%	2	3,492	-14.460%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+2.924%	1	3,494	-4.545%
2026-06-01	8.6700	8.6700	8.5000	8.5500	+0.117%	65	3,495	-1.754%
2026-05-29	8.6000	8.6000	8.5400	8.5400	-9.149%	3	3,450	-1.639%
2026-05-27	9.4000	9.4000	9.4000	9.4000	-2.692%	2	3,453	-10.638%
2026-05-22	9.6500	9.9000	9.6300	9.6600	-1.126%	17	3,451	-13.043%
2026-05-18	9.7000	9.7700	9.6600	9.7700	-0.102%	15	3,464	-14.023%
2026-05-15	9.7800	9.7800	9.7800	9.7800	-0.711%	1	3,464	-14.110%
2026-05-13	9.8300	9.8700	9.8300	9.8500	+4.454%	8	3,450	-14.721%
2026-05-11	9.6000	9.6000	9.4300	9.4300	-1.257%	10	3,450	-10.923%
2026-05-08	9.3000	9.5500	9.3000	9.5500	+2.248%	11	3,438	-12.042%
2026-05-07	9.2500	9.3400	9.2500	9.3400	-0.638%	5	3,429	-10.064%
2026-05-06	9.4500	9.4500	9.4000	9.4000	+2.732%	88	3,428	-10.638%
2026-05-04	9.2400	9.2400	9.1500	9.1500	-3.175%	10	3,428	-8.197%
2026-04-30	9.6700	9.6700	9.4500	9.4500	-1.869%	3	3,428	-11.111%
2026-04-29	9.6700	9.6700	9.6300	9.6300	+15.745%	3	3,425	-12.773%
2026-04-27	8.3200	8.3200	8.3200	8.3200	+2.086%	60	3,422	+0.962%
2026-04-22	8.1200	8.1500	8.1200	8.1500	0.000%	2	3,362	+3.067%
2026-04-20	8.0800	8.1500	8.0800	8.1500	+3.165%	2	3,362	+3.067%
2026-04-17	7.7700	7.9000	7.7700	7.9000	-5.389%	6	3,362	+6.329%
2026-04-15	8.3500	8.3500	8.3500	8.3500	-4.023%	2	3,356	+0.599%
2026-04-14	8.5000	8.7000	8.5000	8.7000	-8.421%	41	3,354	-3.448%
2026-04-13	9.5300	9.5300	9.5000	9.5000	+1.604%	3	3,313	-11.579%
2026-04-10	9.4000	9.4000	9.3500	9.3500	-2.299%	6	3,311	-10.160%
2026-04-06	9.5100	9.5700	9.5100	9.5700	-1.644%	56	3,307	-12.226%
2026-04-02	9.7300	9.7300	9.7300	9.7300	-0.205%	10	3,269	-13.669%
2026-04-01	9.8200	9.8200	9.7500	9.7500	-5.340%	6	3,269	-13.846%
2026-03-30	10.1800	10.3500	10.1400	10.3000	+2.284%	14	3,268	-18.447%
2026-03-27	10.0200	10.0700	10.0200	10.0700	+2.755%	4	3,260	-16.584%
2026-03-26	9.6300	9.8000	9.6300	9.8000	+7.692%	21	3,259	-14.286%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-0.219%	4	3,278	-7.692%
2026-03-20	9.1200	9.1200	9.1200	9.1200	-2.460%	1	3,282	-7.895%
2026-03-19	9.4500	9.4900	9.3500	9.3500	+2.522%	62	3,281	-10.160%
2026-03-18	9.1500	9.1800	8.8700	9.1200	-5.492%	7	3,257	-7.895%
2026-03-17	9.6500	9.6500	9.6500	9.6500	+6.278%	1	3,258	-12.953%
2026-03-16	9.0800	9.0800	9.0800	9.0800	+0.221%	1	3,258	-7.489%
2026-03-13	9.0500	9.0600	9.0500	9.0600	-0.440%	2	3,258	-7.285%
2026-03-12	9.0500	9.1000	9.0500	9.1000	+4.000%	2	3,257	-7.692%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+2.579%	2	3,258	-4.000%
2026-03-10	8.5300	8.5300	8.5300	8.5300	-4.693%	1	3,256	-1.524%
2026-03-09	8.9800	8.9800	8.9400	8.9500	+3.949%	3	3,256	-6.145%
2026-03-05	8.6100	8.6100	8.6100	8.6100	+1.773%	1	3,256	-2.439%
2026-03-04	8.4600	8.4600	8.4600	8.4600	-6.312%	10	3,257	-0.709%
2026-03-03	9.0300	9.0300	9.0300	9.0300	-0.441%	2	3,247	-6.977%
2026-03-02	9.2000	9.2000	9.0700	9.0700	-2.787%	3	3,248	-7.387%
2026-02-27	9.0800	9.3300	9.0800	9.3300	+10.414%	26	3,248	-9.968%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+0.715%	3	3,246	-0.592%
2026-02-25	8.3500	8.3900	8.3500	8.3900	-1.871%	6	3,240	+0.119%
2026-02-24	8.5500	8.5500	8.5500	8.5500	-2.841%	1	3,240	-1.754%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+4.513%	1	3,240	-4.545%
2026-02-20	8.4200	8.4200	8.4200	8.4200	+5.912%	1	3,240	-0.238%
2026-02-18	8.4900	8.4900	7.9500	7.9500	-2.454%	11	3,240	+5.660%
2026-02-17	8.3100	8.3200	8.1200	8.1500	-1.212%	21	3,233	+3.067%
2026-02-13	8.3400	8.3400	8.2500	8.2500	-0.602%	12	3,249	+1.818%
2026-02-12	7.2000	8.3900	7.2000	8.3000	+5.464%	1,529	3,249	+1.205%
2026-02-11	7.7500	8.0500	7.7500	7.8700	+3.553%	73	2,237	+6.734%
2026-02-10	7.3500	7.6000	7.3000	7.6000	0.000%	22	2,190	+10.526%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-2.564%	10	2,180	+10.526%
2026-02-06	8.0500	8.0500	7.6000	7.8000	-2.500%	187	2,175	+7.692%
2026-02-05	8.1400	8.2600	7.9600	8.0000	+1.523%	10	2,130	+5.000%
2026-02-04	7.3800	7.9500	7.3800	7.8800	+7.065%	113	2,126	+6.599%
2026-02-03	7.0500	7.3600	7.0000	7.3600	+4.545%	139	2,175	+14.130%
2026-02-02	7.2500	7.2500	6.5000	7.0400	+1.881%	82	2,184	+19.318%
2026-01-30	6.6500	6.9100	6.4500	6.9100	+8.819%	48	2,177	+21.563%
2026-01-29	6.3500	6.3500	6.3500	6.3500	-10.184%	2	2,175	+32.283%
2026-01-28	6.1900	7.0700	6.1900	7.0700	+13.849%	4	2,173	+18.812%
2026-01-27	6.2100	6.2100	6.2100	6.2100	+2.645%	1	2,169	+35.266%
2026-01-26	6.0500	6.1000	5.9500	6.0500	-0.820%	45	2,169	+38.843%
2026-01-23	6.1200	6.1200	6.0500	6.1000	0.000%	15	2,143	+37.705%
2026-01-22	6.1000	6.1000	6.0500	6.1000	+1.667%	13	2,139	+37.705%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-4.000%	2	2,140	+40.000%
2026-01-20	6.2000	6.2500	6.2000	6.2500	+4.167%	401	2,138	+34.400%
2026-01-13	6.0000	6.1000	6.0000	6.0000	+5.263%	25	1,737	+40.000%
2026-01-09	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,732	+47.368%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-6.863%	2	1,731	+47.368%
2026-01-06	6.0000	6.1300	6.0000	6.1200	+12.088%	27	1,733	+37.255%
2026-01-05	5.8000	5.8000	5.4600	5.4600	-9.752%	77	1,666	+53.846%
2025-12-31	6.1500	6.1500	6.0500	6.0500	+0.833%	5	1,666	+38.843%
2025-12-30	6.0000	6.0000	6.0000	6.0000	0.000%	5	1,666	+40.000%
2025-12-29	6.0000	6.0500	6.0000	6.0000	0.000%	37	1,666	+40.000%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-4.762%	3	1,629	+40.000%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+5.882%	1	1,632	+33.333%
2025-12-22	6.3000	6.3000	5.9500	5.9500	-7.031%	2	1,631	+41.176%
2025-12-19	6.4000	6.4800	6.3400	6.4000	-4.335%	5	1,630	+31.250%
2025-12-17	6.5500	6.9000	6.5500	6.6900	+0.602%	54	1,633	+25.561%
2025-12-15	6.6500	6.6500	6.6500	6.6500	0.000%	1	1,680	+26.316%
2025-12-12	6.6500	6.6500	6.6500	6.6500	-6.993%	1	1,679	+26.316%
2025-12-10	6.8800	7.1500	6.8800	7.1500	+6.716%	101	1,679	+17.483%
2025-12-09	6.7700	6.7700	6.7000	6.7000	-1.760%	2	1,730	+25.373%
2025-12-08	6.8200	6.8200	6.8200	6.8200	+0.442%	1	1,729	+23.167%
2025-12-05	6.8000	6.8000	6.7900	6.7900	+5.928%	20	1,728	+23.711%
2025-12-01	6.4900	6.4900	6.4100	6.4100	-3.318%	15	1,710	+31.045%
2025-11-26	6.6300	6.6300	6.6300	6.6300	-0.301%	1	1,695	+26.697%
2025-11-25	6.7400	6.7400	6.6500	6.6500	-10.014%	2	1,695	+26.316%
2025-11-24	7.3900	7.3900	7.3900	7.3900	+2.639%	5	1,694	+13.667%
2025-11-21	7.9000	8.1500	7.2000	7.2000	+1.839%	59	1,694	+16.667%
2025-11-20	7.0700	7.0700	7.0700	7.0700	-5.355%	5	1,645	+18.812%
2025-11-18	7.6100	7.6100	7.4200	7.4700	+0.946%	71	1,640	+12.450%
2025-11-17	7.3700	7.4000	7.3700	7.4000	+5.866%	6	1,590	+13.514%
2025-11-14	6.9300	6.9900	6.8400	6.9900	+5.113%	4	1,587	+20.172%
2025-11-13	6.4700	6.6500	6.4700	6.6500	+12.903%	86	1,587	+26.316%
2025-11-12	6.0500	6.0500	5.7900	5.8900	-2.645%	1,697	1,518	+42.615%
2025-11-11	6.0500	6.0500	6.0500	6.0500	-13.571%	9	197	+38.843%
2025-11-07	6.9900	7.0000	6.9900	7.0000	+13.821%	2	197	+20.000%
2025-11-06	6.0000	6.1500	6.0000	6.1500	-2.070%	27	197	+36.585%
2025-11-03	7.0000	7.0000	6.2700	6.2800	+17.383%	11	195	+33.758%
2025-10-30	5.3500	5.3500	5.3500	5.3500	-9.781%	1	195	+57.009%
2025-10-29	5.9300	5.9300	5.9300	5.9300	-1.167%	1	194	+41.653%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-12.409%	1	193	+40.000%
2025-10-13	6.8500	6.8500	6.8500	6.8500	-2.837%	1	192	+22.628%
2025-10-10	6.2300	7.0500	6.2300	7.0500	+11.905%	47	192	+19.149%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-0.787%	3	220	+33.333%
2025-10-07	6.3000	6.3500	6.1000	6.3500	-2.308%	21	217	+32.283%
2025-10-06	6.4500	6.5500	6.4500	6.5000	-2.985%	16	223	+29.231%
2025-10-03	6.5500	6.8000	6.5500	6.7000	+4.037%	13	222	+25.373%
2025-10-02	6.5000	6.5000	6.4400	6.4400	+3.871%	5	209	+30.435%
2025-10-01	6.1500	6.2000	6.1500	6.2000	-3.125%	31	208	+35.484%
2025-09-30	6.4000	6.4000	6.4000	6.4000	+6.489%	2	178	+31.250%
2025-09-29	5.8700	6.0100	5.8700	6.0100	+2.211%	3	176	+39.767%
2025-09-26	5.9500	5.9500	5.8800	5.8800	-0.339%	101	174	+42.857%
2025-09-24	5.7500	5.9000	5.7400	5.9000	+3.147%	6	73	+42.373%
2025-09-23	5.2600	5.7200	5.2600	5.7200	+5.341%	2	71	+46.853%
2025-09-22	5.5000	5.5000	5.4300	5.4300	-3.381%	2	69	+54.696%
2025-09-19	5.5500	5.6200	5.5500	5.6200	-1.404%	27	70	+49.466%
2025-09-18	5.9000	5.9000	5.6500	5.7000	-8.507%	26	89	+47.368%
2025-09-17	6.0500	6.3500	6.0500	6.2300	+2.975%	14	63	+34.831%
2025-09-16	6.0000	6.5100	5.9000	6.0500	0.000%	49	49	+38.843%

.dark-mode .DDDRJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDDRJq{ 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