Dark

SOFI20280121P25
SOFI Jan 21 2028 25.00 Put (SOFI280121P00025000)
option OPRA

EOD

Jul 9, 2026

9.83-1.700%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.8300	9.8300	9.8300	9.8300	-1.700%	2	8,617	0.000%
2026-07-07	10.0000	10.0000	9.9000	10.0000	+6.383%	6	8,615	-1.700%
2026-07-06	9.4000	9.4000	9.4000	9.4000	-1.053%	1	8,611	+4.574%
2026-07-02	9.5000	9.5000	9.5000	9.5000	-5.660%	4	8,607	+3.474%
2026-06-30	9.9900	10.0900	9.9900	10.0700	-0.297%	64	8,607	-2.383%
2026-06-29	10.1000	10.1000	10.1000	10.1000	-2.227%	2	8,609	-2.673%
2026-06-26	10.3300	10.3300	10.3300	10.3300	-1.148%	10	8,609	-4.840%
2026-06-22	10.5000	10.5000	10.4500	10.4500	+1.951%	3	8,609	-5.933%
2026-06-18	10.2500	10.2500	10.2500	10.2500	+3.223%	10	8,616	-4.098%
2026-06-17	10.0000	10.0000	9.9000	9.9300	-5.877%	5	8,616	-1.007%
2026-06-15	10.6000	10.6000	10.3500	10.5500	-3.653%	25	8,616	-6.825%
2026-06-12	11.0000	11.0000	10.9400	10.9500	0.000%	17	8,616	-10.228%
2026-06-11	11.1400	11.1500	10.9500	10.9500	-3.097%	20	8,616	-10.228%
2026-06-10	11.3000	11.3000	11.3000	11.3000	+1.986%	21	8,617	-13.009%
2026-06-09	10.8000	11.4200	10.7800	11.0800	+0.271%	112	8,621	-11.282%
2026-06-08	11.2500	11.2500	10.9900	11.0500	-3.493%	26	8,575	-11.041%
2026-06-05	11.1000	11.4800	11.1000	11.4500	+6.512%	30	8,576	-14.148%
2026-06-04	10.7500	10.7500	10.7500	10.7500	-0.830%	2	8,582	-8.558%
2026-06-03	10.8400	10.8400	10.8400	10.8400	+4.734%	1	8,582	-9.317%
2026-06-02	10.3500	10.3500	10.3500	10.3500	+4.020%	1	8,583	-5.024%
2026-06-01	10.2000	10.2000	9.9000	9.9500	-1.093%	305	8,584	-1.206%
2026-05-29	10.3500	10.3500	10.0000	10.0600	-6.069%	58	8,296	-2.286%
2026-05-28	11.2500	11.2500	10.6900	10.7100	-4.032%	10	8,306	-8.217%
2026-05-26	11.1000	11.2000	11.1000	11.1600	-1.151%	11	8,301	-11.918%
2026-05-22	11.2000	11.3300	11.2000	11.2900	-0.088%	103	8,300	-12.932%
2026-05-21	11.3000	11.3000	11.3000	11.3000	-0.790%	1	8,201	-13.009%
2026-05-20	11.5000	11.5000	11.3700	11.3900	-1.979%	7	8,201	-13.696%
2026-05-19	11.4900	11.6500	11.4900	11.6200	+2.741%	83	8,202	-15.404%
2026-05-18	11.2500	11.4000	11.2500	11.3100	-0.789%	34	8,202	-13.086%
2026-05-15	11.4000	11.4000	11.4000	11.4000	+3.354%	1	8,202	-13.772%
2026-05-14	11.5500	11.5500	11.0300	11.0300	-3.668%	4,575	8,182	-10.879%
2026-05-13	11.4200	11.4500	11.4100	11.4500	+3.339%	26	5,509	-14.148%
2026-05-12	11.0800	11.0800	11.0800	11.0800	+1.651%	1	5,509	-11.282%
2026-05-11	11.0800	11.0800	10.9000	10.9000	0.000%	8	5,509	-9.817%
2026-05-07	10.9000	10.9000	10.9000	10.9000	-0.457%	16	5,508	-9.817%
2026-05-06	10.9500	10.9500	10.9400	10.9500	+0.367%	200	5,499	-10.228%
2026-05-05	10.9100	10.9100	10.9100	10.9100	+0.646%	1	5,539	-9.899%
2026-05-04	10.6700	10.8400	10.6700	10.8400	+0.278%	13	5,539	-9.317%
2026-05-01	11.0500	11.0900	10.6500	10.8100	-2.172%	37	5,549	-9.066%
2026-04-30	10.9500	11.1500	10.9500	11.0500	-0.897%	11	5,549	-11.041%
2026-04-29	10.9900	11.4000	10.9900	11.1500	+12.969%	49	5,549	-11.839%
2026-04-28	9.8700	9.8700	9.8700	9.8700	+0.203%	1	5,528	-0.405%
2026-04-27	9.8500	9.8500	9.8500	9.8500	+1.026%	3	5,527	-0.203%
2026-04-23	9.6500	9.7500	9.6500	9.7500	+2.094%	12	5,527	+0.821%
2026-04-22	9.4700	9.5500	9.4700	9.5500	+1.921%	3	5,527	+2.932%
2026-04-17	9.2000	9.4000	9.2000	9.3700	-2.497%	4	5,527	+4.909%
2026-04-16	10.3900	10.3900	9.4500	9.6100	-2.929%	30	5,524	+2.289%
2026-04-15	9.9000	9.9000	9.9000	9.9000	-1.980%	4	5,521	-0.707%
2026-04-14	10.1000	10.2000	9.9500	10.1000	-5.871%	57	5,521	-2.673%
2026-04-13	10.7800	10.7800	10.7300	10.7300	-2.188%	2	5,496	-8.388%
2026-04-10	10.9700	10.9700	10.9700	10.9700	-1.614%	1	5,496	-10.392%
2026-04-07	11.1500	11.1500	11.1500	11.1500	-0.889%	2	5,496	-11.839%
2026-04-06	11.1000	11.2500	11.1000	11.2500	-0.442%	11	5,494	-12.622%
2026-04-02	11.7200	11.7500	11.2600	11.3000	-0.441%	207	5,322	-13.009%
2026-04-01	11.4500	11.4500	11.3500	11.3500	-4.622%	11	5,322	-13.392%
2026-03-30	11.6400	11.9000	11.6400	11.9000	+1.277%	30	5,311	-17.395%
2026-03-27	11.5300	11.8500	11.5300	11.7500	+5.856%	181	5,305	-16.340%
2026-03-26	11.0800	11.3400	11.0800	11.1000	+2.304%	33	5,379	-11.441%
2026-03-25	10.8500	10.8500	10.8500	10.8500	+0.930%	5	5,356	-9.401%
2026-03-24	10.7700	10.8600	10.7500	10.7500	+2.381%	28	5,361	-8.558%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-2.326%	19	5,355	-6.381%
2026-03-20	10.8800	10.8800	10.5000	10.7500	-1.376%	42	5,355	-8.558%
2026-03-19	10.9000	10.9100	10.9000	10.9000	+3.810%	9	5,329	-9.817%
2026-03-18	10.4600	10.5000	10.2900	10.5000	-1.869%	10	5,323	-6.381%
2026-03-17	10.5000	11.2500	10.5000	10.7000	+0.848%	24	5,318	-8.131%
2026-03-16	10.4100	10.6100	10.4100	10.6100	+2.019%	4	5,295	-7.352%
2026-03-13	10.5000	10.5000	10.4000	10.4000	-0.952%	9	5,291	-5.481%
2026-03-12	10.4700	10.5000	10.4700	10.5000	+1.449%	5	5,289	-6.381%
2026-03-11	10.3500	10.3500	10.3500	10.3500	+2.071%	3	5,285	-5.024%
2026-03-10	10.2500	10.2500	10.0500	10.1400	-2.500%	16	5,285	-3.057%
2026-03-09	10.4000	10.4000	10.4000	10.4000	0.000%	5	5,290	-5.481%
2026-03-06	10.3000	10.4000	10.3000	10.4000	+3.792%	6	5,292	-5.481%
2026-03-05	9.8800	10.0300	9.8800	10.0200	-1.281%	20	5,292	-1.896%
2026-03-04	10.1500	10.1500	10.1500	10.1500	+0.495%	2	5,272	-3.153%
2026-03-03	10.3500	10.3500	10.1000	10.1000	-7.339%	21	5,273	-2.673%
2026-03-02	10.9000	10.9000	10.9000	10.9000	-0.909%	1	5,253	-9.817%
2026-02-27	10.2000	11.0000	10.2000	11.0000	+11.675%	301	5,253	-10.636%
2026-02-26	9.7000	9.8500	9.7000	9.8500	+1.546%	14	5,049	-0.203%
2026-02-25	9.8000	9.8000	9.5500	9.7000	-3.960%	32	5,025	+1.340%
2026-02-24	10.2500	10.2700	10.1000	10.1000	-1.942%	2,155	5,025	-2.673%
2026-02-23	10.2400	10.3500	10.1500	10.3000	+3.518%	6	6,711	-4.563%
2026-02-20	9.9500	10.2500	9.8500	9.9500	+1.015%	13	6,705	-1.206%
2026-02-19	9.6500	9.8500	9.6000	9.8500	+5.011%	15	6,694	-0.203%
2026-02-18	9.5700	9.5700	9.3800	9.3800	-1.471%	18	6,679	+4.797%
2026-02-17	9.6000	9.8000	9.4800	9.5200	-2.058%	20	6,662	+3.256%
2026-02-13	9.7200	9.7200	9.7200	9.7200	-0.205%	1	6,645	+1.132%
2026-02-12	9.1000	9.7500	9.1000	9.7400	+8.222%	41	6,645	+0.924%
2026-02-11	8.8000	9.2600	8.8000	9.0000	+3.448%	58	6,635	+9.222%
2026-02-10	8.7000	8.7000	8.7000	8.7000	-0.911%	1	6,631	+12.989%
2026-02-09	8.8000	8.8600	8.6000	8.7800	-1.348%	77	6,630	+11.959%
2026-02-06	8.8300	9.3000	8.8300	8.9000	-6.611%	43	6,557	+10.449%
2026-02-05	9.2500	9.5500	9.2500	9.5300	+2.473%	44	6,526	+3.148%
2026-02-04	8.9000	9.3000	8.9000	9.3000	+6.164%	13	6,498	+5.699%
2026-02-03	8.2200	8.7600	8.2000	8.7600	+5.542%	133	6,493	+12.215%
2026-02-02	8.2000	8.4500	8.0000	8.3000	+2.469%	153	6,576	+18.434%
2026-01-30	7.8000	8.3100	7.7200	8.1000	+4.651%	148	6,482	+21.358%
2026-01-29	7.6500	7.7500	7.6500	7.7400	+2.246%	114	6,365	+27.003%
2026-01-28	7.2000	7.5700	7.2000	7.5700	+2.853%	176	6,251	+29.855%
2026-01-27	7.3000	7.3600	7.3000	7.3600	+2.650%	9	6,079	+33.560%
2026-01-26	7.2500	7.2500	7.1500	7.1700	-0.693%	10	6,086	+37.099%
2026-01-23	7.3000	7.3000	7.1600	7.2200	+0.979%	16	6,084	+36.150%
2026-01-22	7.1800	7.2000	7.1500	7.1500	-3.509%	14	6,074	+37.483%
2026-01-21	7.4200	7.6000	7.3000	7.4100	-0.537%	77	6,072	+32.659%
2026-01-20	7.4900	7.6000	7.3000	7.4500	+1.361%	184	6,039	+31.946%
2026-01-16	7.2300	7.3500	7.1000	7.3500	+2.941%	2,125	3,755	+33.741%
2026-01-15	7.1500	7.2100	7.1400	7.1400	-2.192%	5	3,755	+37.675%
2026-01-14	7.4000	7.4000	7.2000	7.3000	+2.098%	33	3,752	+34.658%
2026-01-13	7.1500	7.2500	7.1000	7.1500	-3.248%	25	3,719	+37.483%
2026-01-12	7.2000	7.3900	7.0000	7.3900	+6.331%	63	3,736	+33.018%
2026-01-09	6.9000	7.0500	6.9000	6.9500	0.000%	49	3,706	+41.439%
2026-01-08	7.1200	7.1200	6.8100	6.9500	-3.472%	58	3,751	+41.439%
2026-01-07	7.3000	7.3500	7.0500	7.2000	-1.370%	15	3,723	+36.528%
2026-01-06	6.6500	7.4200	6.6500	7.3000	+13.707%	71	3,722	+34.658%
2026-01-05	6.4500	6.4500	6.3600	6.4200	-8.286%	9	3,715	+53.115%
2026-01-02	7.2400	7.2900	6.6500	7.0000	-2.778%	9	3,715	+40.429%
2025-12-31	7.1500	7.2800	7.1500	7.2000	+0.279%	7	3,711	+36.528%
2025-12-30	7.1000	7.1800	7.1000	7.1800	+1.127%	24	3,711	+36.908%
2025-12-29	6.9500	7.1000	6.9500	7.1000	0.000%	56	3,691	+38.451%
2025-12-26	7.0700	7.1000	7.0100	7.1000	+0.282%	23	3,659	+38.451%
2025-12-24	7.0500	7.1000	7.0500	7.0800	-0.979%	8	3,659	+38.842%
2025-12-23	6.7200	7.1800	6.7200	7.1500	-1.107%	16	3,659	+37.483%
2025-12-22	7.2400	7.2800	7.2100	7.2300	-3.984%	11	3,659	+35.961%
2025-12-19	7.5300	7.5300	7.5300	7.5300	-0.660%	1	3,659	+30.544%
2025-12-18	7.7000	7.7000	7.5800	7.5800	-5.250%	13	3,658	+29.683%
2025-12-17	7.6500	8.0000	7.6500	8.0000	-0.621%	4	3,655	+22.875%
2025-12-15	7.6900	8.0500	7.6000	8.0500	+3.604%	7	3,654	+22.112%
2025-12-12	7.9600	8.0000	7.7200	7.7700	-0.385%	8	3,658	+26.512%
2025-12-11	7.9200	7.9500	7.8000	7.8000	0.000%	55	3,661	+26.026%
2025-12-10	7.9000	7.9000	7.8000	7.8000	-0.637%	1,502	3,606	+26.026%
2025-12-09	7.8200	7.8500	7.8200	7.8500	+2.480%	3	2,105	+25.223%
2025-12-08	7.9500	8.0500	7.6600	7.6600	-4.250%	5	2,104	+28.329%
2025-12-05	7.1500	8.0900	7.1500	8.0000	+0.376%	29	2,106	+22.875%
2025-12-04	7.9700	7.9700	7.9700	7.9700	+9.178%	5	2,101	+23.338%
2025-12-02	7.3300	7.3300	7.3000	7.3000	-3.947%	11	2,106	+34.658%
2025-11-28	7.6000	7.6000	7.6000	7.6000	-3.061%	2	2,107	+29.342%
2025-11-25	7.9500	7.9500	7.8400	7.8400	-6.332%	18	2,107	+25.383%
2025-11-24	8.1900	8.3700	8.1900	8.3700	-4.343%	15	2,107	+17.443%
2025-11-21	8.9000	9.4100	8.7500	8.7500	-3.208%	486	2,102	+12.343%
2025-11-20	8.7000	9.0400	8.7000	9.0400	+4.388%	7	1,646	+8.739%
2025-11-19	8.6600	8.6600	8.6600	8.6600	+0.116%	3	1,649	+13.510%
2025-11-18	8.7700	8.8500	8.5500	8.6500	+1.288%	25	1,649	+13.642%
2025-11-17	8.3500	8.5400	8.3500	8.5400	+4.914%	11	1,643	+15.105%
2025-11-14	8.1200	8.1400	8.1200	8.1400	-0.732%	14	1,642	+20.762%
2025-11-13	7.4600	8.2000	7.4600	8.2000	+16.809%	3	1,628	+19.878%
2025-11-11	7.1000	7.1000	7.0200	7.0200	-0.847%	2	1,627	+40.028%
2025-11-10	7.0700	7.3000	7.0700	7.0800	-12.268%	13	1,627	+38.842%
2025-11-07	8.0700	8.0700	8.0700	8.0700	+2.803%	2	1,632	+21.809%
2025-11-06	7.3000	7.8500	7.3000	7.8500	+10.098%	16	1,630	+25.223%
2025-11-05	7.2700	7.2700	7.1300	7.1300	-0.419%	2	1,620	+37.868%
2025-11-04	7.1600	7.1600	7.1600	7.1600	+0.140%	2	1,620	+37.291%
2025-11-03	7.1500	7.1500	7.1500	7.1500	-2.055%	1	1,619	+37.483%
2025-10-30	7.4600	7.4600	7.3000	7.3000	+0.551%	2	1,619	+34.658%
2025-10-29	6.9000	7.2600	6.8500	7.2600	+7.556%	3	1,620	+35.399%
2025-10-28	7.1000	7.3000	6.7500	6.7500	-6.250%	17	1,620	+45.630%
2025-10-27	7.7500	7.7500	7.2000	7.2000	-2.041%	8	1,628	+36.528%
2025-10-24	7.2500	7.3500	7.2500	7.3500	-5.161%	36	1,628	+33.741%
2025-10-23	7.7600	7.7600	7.7000	7.7500	-6.288%	9	1,663	+26.839%
2025-10-22	8.0000	8.2700	8.0000	8.2700	+10.561%	72	1,661	+18.863%
2025-10-21	7.4800	7.5200	7.4800	7.4800	+0.673%	4	1,624	+31.417%
2025-10-20	7.5000	7.5500	7.4300	7.4300	-8.610%	4	1,621	+32.301%
2025-10-17	8.1300	8.1300	8.1300	8.1300	+0.619%	3	1,621	+20.910%
2025-10-16	7.7000	8.0800	7.7000	8.0800	+7.733%	2	1,618	+21.658%
2025-10-15	7.4000	7.5000	7.4000	7.5000	-9.091%	5	1,617	+31.067%
2025-10-14	8.2500	8.2500	8.2500	8.2500	+5.096%	1	1,614	+19.152%
2025-10-13	8.0000	8.0000	7.8500	7.8500	-3.681%	3	1,614	+25.223%
2025-10-10	7.6400	8.1500	7.6400	8.1500	+13.194%	43	1,613	+20.613%
2025-10-09	7.5000	7.5000	7.2000	7.2000	-4.000%	12	1,606	+36.528%
2025-10-08	7.3000	7.5000	7.3000	7.5000	+0.671%	4	1,601	+31.067%
2025-10-07	7.9500	7.9500	7.4500	7.4500	-1.974%	41	1,600	+31.946%
2025-10-06	7.5500	7.6500	7.4000	7.6000	-3.185%	49	1,633	+29.342%
2025-10-03	7.7900	7.9200	7.6500	7.8500	+4.527%	15	1,588	+25.223%
2025-10-02	7.6500	7.7500	7.5000	7.5100	-1.958%	1,142	1,574	+30.892%
2025-10-01	7.2000	7.6600	7.2000	7.6600	+1.997%	24	495	+28.329%
2025-09-30	7.4000	7.5900	7.4000	7.5100	+6.980%	21	475	+30.892%
2025-09-29	7.0500	7.1300	7.0200	7.0200	+2.183%	32	479	+40.028%
2025-09-25	6.9000	6.9000	6.8700	6.8700	-0.723%	5	460	+43.086%
2025-09-24	6.9200	6.9200	6.9200	6.9200	+2.519%	1	460	+42.052%
2025-09-23	6.4500	6.8000	6.4500	6.7500	+4.167%	32	460	+45.630%
2025-09-22	6.4500	6.5000	6.4500	6.4800	-1.818%	55	435	+51.698%
2025-09-19	6.6000	6.6500	6.6000	6.6000	-2.222%	103	384	+48.939%
2025-09-18	7.0000	7.0000	6.7500	6.7500	-9.030%	121	434	+45.630%
2025-09-17	7.2000	7.4200	7.1500	7.4200	+4.067%	300	373	+32.480%
2025-09-16	7.0000	7.2500	7.0000	7.1300	+2.296%	325	479	+37.868%
2025-09-15	6.8500	7.0800	6.5300	6.9700	0.000%	154	154	+41.033%

.dark-mode .GkyBnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GkyBnq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P25SOFI Jan 21 2028 25.00 Put (SOFI280121P00025000)option OPRA

SOFI20280121P25
SOFI Jan 21 2028 25.00 Put (SOFI280121P00025000)
option OPRA