Dark

SOFI20280121P30
SOFI Jan 21 2028 30.00 Put (SOFI280121P00030000)
option OPRA

EOD

Jul 7, 2026

13.80+2.602%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	13.8000	13.8000	13.8000	13.8000	+2.602%	1	8,035	0.000%
2026-07-06	13.4600	13.4600	13.4400	13.4500	-3.376%	50	8,034	+2.602%
2026-06-29	13.9200	13.9200	13.9200	13.9200	-2.997%	1	7,984	-0.862%
2026-06-23	14.6000	14.6000	14.3500	14.3500	+5.904%	12	7,983	-3.833%
2026-06-17	13.8000	13.8000	13.5500	13.5500	-6.552%	63	7,916	+1.845%
2026-06-15	14.6000	14.6000	14.5000	14.5000	-3.590%	3	7,916	-4.828%
2026-06-12	15.0200	15.0400	15.0000	15.0400	-1.248%	15	7,916	-8.245%
2026-06-10	15.2300	15.2300	15.2300	15.2300	+0.861%	1	7,916	-9.389%
2026-06-09	15.6000	15.6000	15.1000	15.1000	-0.330%	60	7,915	-8.609%
2026-06-08	15.3000	15.3000	15.1500	15.1500	+1.338%	6	7,973	-8.911%
2026-06-03	14.7900	14.9500	14.7900	14.9500	+4.545%	7	7,969	-7.692%
2026-06-02	14.3000	14.3000	14.3000	14.3000	+3.249%	1	7,970	-3.497%
2026-06-01	14.0700	14.1000	13.8500	13.8500	-1.071%	48	7,972	-0.361%
2026-05-29	13.9000	14.0000	13.9000	14.0000	-6.480%	17	7,944	-1.429%
2026-05-28	14.9800	14.9900	14.9700	14.9700	-0.927%	25	7,950	-7.816%
2026-05-27	15.1100	15.1100	15.1100	15.1100	-1.242%	1	7,925	-8.670%
2026-05-26	15.0000	15.3000	15.0000	15.3000	-1.923%	10	7,924	-9.804%
2026-05-22	15.4100	15.6000	15.4100	15.6000	-0.510%	4	7,916	-11.538%
2026-05-21	15.6900	15.6900	15.6800	15.6800	-0.191%	20	7,914	-11.990%
2026-05-19	15.7100	15.7100	15.7100	15.7100	+3.355%	5	7,914	-12.158%
2026-05-18	15.5000	15.5000	15.2000	15.2000	-2.251%	3	7,934	-9.211%
2026-05-15	15.4500	15.5500	15.4500	15.5500	-0.639%	103	7,934	-11.254%
2026-05-13	15.6500	15.7500	15.6500	15.6500	+4.264%	41	7,841	-11.821%
2026-05-06	14.9000	15.0100	14.9000	15.0100	-0.728%	5	7,880	-8.061%
2026-05-05	15.0100	15.1200	15.0100	15.1200	+1.408%	4	7,876	-8.730%
2026-05-04	14.7500	14.9100	14.7500	14.9100	+0.743%	4,501	7,876	-7.445%
2026-05-01	15.2000	15.2000	14.6700	14.8000	-4.021%	8	3,367	-6.757%
2026-04-30	15.4200	15.4200	15.4200	15.4200	+0.587%	3	3,367	-10.506%
2026-04-29	15.3300	15.3300	15.3300	15.3300	+12.308%	10	3,370	-9.980%
2026-04-24	13.6500	13.6500	13.6500	13.6500	+1.487%	1	3,360	+1.099%
2026-04-22	13.4500	13.4500	13.4500	13.4500	+2.672%	1	3,359	+2.602%
2026-04-17	12.9500	13.1000	12.9500	13.1000	0.000%	2	3,360	+5.344%
2026-04-16	13.1000	13.1000	13.1000	13.1000	-4.380%	1	3,360	+5.344%
2026-04-15	13.7000	13.7000	13.7000	13.7000	-1.792%	2	3,358	+0.730%
2026-04-14	13.9000	14.0000	13.8800	13.9500	-8.224%	5	3,356	-1.075%
2026-04-06	15.2000	15.2000	15.2000	15.2000	-1.935%	1	3,352	-9.211%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-0.129%	10	3,361	-10.968%
2026-03-31	15.6000	15.6000	15.5200	15.5200	-2.696%	3	3,361	-11.082%
2026-03-30	16.0000	16.0000	15.9500	15.9500	0.000%	100	3,359	-13.480%
2026-03-27	15.7500	15.9500	15.7500	15.9500	+3.103%	16	3,459	-13.480%
2026-03-26	15.1000	15.4700	15.1000	15.4700	+4.035%	4	3,473	-10.795%
2026-03-25	14.5200	14.8700	14.5200	14.8700	0.000%	5	3,471	-7.196%
2026-03-24	14.8700	14.8700	14.8700	14.8700	+1.571%	2	3,466	-7.196%
2026-03-20	14.7200	14.7200	14.6400	14.6400	-2.074%	4	3,468	-5.738%
2026-03-19	14.9500	14.9500	14.9500	14.9500	+6.786%	1	3,466	-7.692%
2026-03-17	14.2700	14.2700	14.0000	14.0000	-1.547%	65	3,466	-1.429%
2026-03-12	14.2200	14.2200	14.2200	14.2200	+1.571%	2	3,431	-2.954%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-0.498%	2	3,429	-1.429%
2026-03-10	14.0700	14.0700	14.0700	14.0700	+1.223%	11	3,427	-1.919%
2026-03-06	13.9000	13.9000	13.9000	13.9000	-1.208%	2	3,438	-0.719%
2026-03-03	15.0700	15.0700	14.0000	14.0700	-1.883%	17	3,436	-1.919%
2026-03-02	14.6500	14.8000	14.3200	14.3400	-2.116%	114	3,446	-3.766%
2026-02-27	14.6500	14.6900	14.6500	14.6500	+8.519%	102	3,357	-5.802%
2026-02-25	13.8500	13.8500	13.5000	13.5000	-3.640%	12	3,341	+2.222%
2026-02-24	14.0100	14.0100	14.0100	14.0100	-4.041%	1	3,341	-1.499%
2026-02-23	14.2700	14.6000	14.2000	14.6000	+5.720%	12	3,342	-5.479%
2026-02-20	13.8000	13.9500	13.6400	13.8100	+6.231%	155	3,334	-0.072%
2026-02-18	13.1500	13.1500	13.0000	13.0000	-1.515%	11	3,479	+6.154%
2026-02-17	13.5000	13.5000	13.2000	13.2000	-1.493%	33	3,468	+4.545%
2026-02-12	13.0000	13.6000	12.8500	13.4000	+4.524%	53	3,497	+2.985%
2026-02-11	12.5900	12.8500	12.5900	12.8200	+3.806%	172	3,444	+7.644%
2026-02-10	12.4000	12.4000	12.0000	12.3500	+1.230%	41	3,316	+11.741%
2026-02-09	12.4700	12.4700	12.2000	12.2000	-2.400%	21	3,275	+13.115%
2026-02-06	12.5000	12.5500	12.4000	12.5000	-5.303%	14	3,254	+10.400%
2026-02-05	13.5000	13.5000	13.1000	13.2000	+4.101%	29	3,240	+4.545%
2026-02-04	12.5600	13.0200	12.2900	12.6800	+4.620%	35	3,217	+8.833%
2026-02-03	11.6300	12.1200	11.6300	12.1200	+3.678%	91	3,185	+13.861%
2026-02-02	11.9500	11.9500	11.6900	11.6900	0.000%	2	3,096	+18.050%
2026-01-30	11.9000	11.9000	11.2500	11.6900	+6.466%	49	3,096	+18.050%
2026-01-29	11.0600	11.0600	10.9500	10.9800	-6.154%	6	3,071	+25.683%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+11.748%	2	3,065	+17.949%
2026-01-27	10.3600	10.4700	10.3600	10.4700	+3.663%	28	3,067	+31.805%
2026-01-26	10.3000	10.3000	10.1000	10.1000	-1.463%	33	3,039	+36.634%
2026-01-22	10.2500	10.2500	10.2500	10.2500	-2.936%	5	3,066	+34.634%
2026-01-20	10.4000	10.5600	10.4000	10.5600	+3.024%	31	3,071	+30.682%
2026-01-16	10.2500	10.2500	10.2500	10.2500	+2.500%	10	3,030	+34.634%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-2.913%	5	3,030	+38.000%
2026-01-14	10.3000	10.3000	10.3000	10.3000	+0.488%	3	3,025	+33.981%
2026-01-13	10.2500	10.2500	10.2500	10.2500	-1.062%	1	3,022	+34.634%
2026-01-12	9.9000	10.3600	9.9000	10.3600	+7.358%	5	3,023	+33.205%
2026-01-09	9.6000	10.0500	9.6000	9.6500	-7.920%	5	3,018	+43.005%
2026-01-07	10.4800	10.4800	10.4800	10.4800	+1.256%	1	3,017	+31.679%
2026-01-06	9.7500	10.3500	9.7500	10.3500	+10.695%	44	3,018	+33.333%
2026-01-05	9.7000	9.7800	9.3000	9.3500	-6.687%	16	2,994	+47.594%
2026-01-02	10.0500	10.1000	10.0000	10.0200	-1.765%	7	2,994	+37.725%
2025-12-31	10.2500	10.2500	10.2000	10.2000	-0.488%	41	2,954	+35.294%
2025-12-30	10.1000	10.2500	10.1000	10.2500	+1.085%	29	2,954	+34.634%
2025-12-29	10.4500	10.4500	10.0500	10.1400	+0.695%	39	2,927	+36.095%
2025-12-26	10.1000	10.1000	10.0700	10.0700	-0.297%	6	2,944	+37.041%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-1.942%	2	2,946	+36.634%
2025-12-23	10.3000	10.3900	9.7500	10.3000	+0.488%	18	2,946	+33.981%
2025-12-22	10.0500	10.2500	10.0500	10.2500	-1.914%	4	2,946	+34.634%
2025-12-19	10.4500	10.4500	10.4500	10.4500	-1.878%	1	2,946	+32.057%
2025-12-18	10.7800	10.7800	10.6500	10.6500	-4.484%	2	2,947	+29.577%
2025-12-17	11.2400	11.2400	11.1500	11.1500	+0.996%	3	2,945	+23.767%
2025-12-15	11.1500	11.1500	10.9500	11.0400	+1.377%	16	2,946	+25.000%
2025-12-12	11.1500	11.1500	10.7000	10.8900	0.000%	18	2,945	+26.722%
2025-12-11	11.0400	11.0400	10.8900	10.8900	-1.000%	23	2,927	+26.722%
2025-12-10	10.8500	11.6300	10.8000	11.0000	-0.542%	11	2,905	+25.455%
2025-12-08	11.0600	11.0600	11.0600	11.0600	-0.807%	5	2,896	+24.774%
2025-12-05	11.1000	11.1500	11.0000	11.1500	+6.190%	21	2,891	+23.767%
2025-12-04	10.6700	10.6700	10.2500	10.5000	+6.061%	7	2,870	+31.429%
2025-12-03	10.3600	10.3600	9.9000	9.9000	-2.077%	2	2,875	+39.394%
2025-12-02	9.9400	10.1100	9.9400	10.1100	-2.788%	8	2,873	+36.499%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-0.669%	5	2,865	+32.692%
2025-11-28	10.7900	10.7900	10.4700	10.4700	-3.945%	25	2,860	+31.805%
2025-11-26	10.9000	10.9000	10.9000	10.9000	-3.965%	1	2,836	+26.606%
2025-11-25	11.3500	11.3500	11.3500	11.3500	+1.339%	1	2,836	+21.586%
2025-11-24	11.5200	11.6500	11.2000	11.2000	-10.400%	35	2,836	+23.214%
2025-11-20	11.3000	12.5000	11.3000	12.5000	+5.219%	56	2,811	+10.400%
2025-11-19	11.8000	12.2000	11.8000	11.8800	+3.036%	9	2,783	+16.162%
2025-11-18	11.8500	11.8600	11.5300	11.5300	-3.109%	7	2,776	+19.688%
2025-11-17	11.6000	11.9000	11.4500	11.9000	+6.250%	123	2,780	+15.966%
2025-11-14	11.4500	11.4500	10.8000	11.2000	+1.818%	28	2,733	+23.214%
2025-11-13	10.7500	11.0000	10.7500	11.0000	+12.821%	13	2,737	+25.455%
2025-11-12	9.7500	9.7500	9.7500	9.7500	-1.515%	1	2,724	+41.538%
2025-11-10	10.2000	10.2000	9.9000	9.9000	-13.158%	5	2,723	+39.394%
2025-11-07	11.4000	11.4000	11.4000	11.4000	+6.047%	10	2,725	+21.053%
2025-11-06	10.4300	10.7500	10.4300	10.7500	+6.330%	112	2,715	+28.372%
2025-11-04	10.2000	10.3500	9.2800	10.1100	+1.100%	40	2,612	+36.499%
2025-11-03	10.1000	10.1400	8.9000	10.0000	-2.248%	64	2,618	+38.000%
2025-10-30	10.2300	10.2300	10.2300	10.2300	+5.464%	5	2,618	+34.897%
2025-10-29	9.7000	9.7000	9.7000	9.7000	-0.513%	15	2,613	+42.268%
2025-10-28	9.8000	9.8000	9.4500	9.7500	-3.465%	147	2,623	+41.538%
2025-10-27	10.4000	10.4000	10.1000	10.1000	-1.463%	2	2,533	+36.634%
2025-10-24	10.2000	10.2500	10.0100	10.2500	-4.917%	32	2,533	+34.634%
2025-10-23	10.6900	10.7800	10.6900	10.7800	+2.667%	20	2,516	+28.015%
2025-10-21	10.5000	10.5000	10.5000	10.5000	+5.000%	5	2,509	+31.429%
2025-10-20	10.3400	10.3400	10.0000	10.0000	-11.426%	37	2,504	+38.000%
2025-10-17	11.3400	11.3400	11.2900	11.2900	+2.636%	31	2,471	+22.232%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+2.326%	1	2,440	+25.455%
2025-10-14	10.7000	10.7500	10.7000	10.7500	-4.867%	2	2,439	+28.372%
2025-10-13	11.1200	11.3000	11.1200	11.3000	+1.986%	21	2,440	+22.124%
2025-10-10	11.0000	11.1000	11.0000	11.0800	+7.364%	216	2,421	+24.549%
2025-10-09	10.3000	10.5000	10.3000	10.3200	-1.244%	32	2,406	+33.721%
2025-10-08	10.4000	10.4500	10.1600	10.4500	-0.476%	12	2,377	+32.057%
2025-10-07	10.3700	10.5000	10.2500	10.5000	-1.869%	24	2,367	+31.429%
2025-10-06	10.8800	10.8800	10.5500	10.7000	-3.777%	105	2,367	+28.972%
2025-10-03	10.9500	11.1200	10.9300	11.1200	+1.553%	18	2,347	+24.101%
2025-10-02	10.8000	10.9500	10.4200	10.9500	+1.389%	34	2,332	+26.027%
2025-10-01	10.2600	10.8000	10.2600	10.8000	+2.370%	22	2,356	+27.778%
2025-09-30	10.5000	10.7300	10.4500	10.5500	+4.767%	113	2,335	+30.806%
2025-09-29	10.0500	10.1600	9.8500	10.0700	+0.199%	2,742	2,236	+37.041%
2025-09-26	10.0500	10.0500	10.0500	10.0500	+2.134%	7	212	+37.313%
2025-09-25	10.0000	10.2000	9.8400	9.8400	-0.906%	36	206	+40.244%
2025-09-24	9.8300	10.0400	9.8300	9.9300	+1.742%	14	194	+38.973%
2025-09-23	9.2300	9.7600	9.2300	9.7600	+3.940%	33	190	+41.393%
2025-09-22	9.2800	9.3900	9.2500	9.3900	-0.845%	60	171	+46.965%
2025-09-19	9.3900	9.5900	9.0500	9.4700	-2.872%	14	112	+45.723%
2025-09-18	10.0400	10.1100	9.7500	9.7500	-4.412%	129	101	+41.538%
2025-09-17	9.7000	10.3700	9.7000	10.2000	+0.890%	10	72	+35.294%
2025-09-16	10.0200	10.2500	10.0200	10.1100	+4.227%	30	62	+36.499%
2025-09-15	9.7000	9.7000	9.7000	9.7000	0.000%	32	32	+42.268%

.dark-mode .l63sgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l63sgQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P30SOFI Jan 21 2028 30.00 Put (SOFI280121P00030000)option OPRA

SOFI20280121P30
SOFI Jan 21 2028 30.00 Put (SOFI280121P00030000)
option OPRA