Dark

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

EOD

Sep 10, 2026

13.57+3.037%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.6500	13.6500	13.5700	13.5700	+3.037%	5	8,198	0.000%
2026-09-08	13.1700	13.1700	13.1700	13.1700	+1.308%	2	8,193	+3.037%
2026-09-03	13.0000	13.0000	13.0000	13.0000	-1.887%	1	8,195	+4.385%
2026-09-02	13.5500	13.5500	13.2500	13.2500	+0.303%	21	8,194	+2.415%
2026-08-31	13.1500	13.2100	13.1500	13.2100	+2.166%	2	8,208	+2.725%
2026-08-28	12.6700	12.9500	12.6700	12.9300	+4.106%	6	8,206	+4.950%
2026-08-27	12.4000	12.4200	12.4000	12.4200	-1.585%	3	8,212	+9.259%
2026-08-25	12.7500	12.7500	12.6200	12.6200	-4.755%	4	8,213	+7.528%
2026-08-20	13.2000	13.2600	13.2000	13.2500	+4.085%	79	8,211	+2.415%
2026-08-19	12.7500	12.7500	12.7300	12.7300	-3.561%	26	8,251	+6.599%
2026-08-18	13.2000	13.2000	13.2000	13.2000	+1.695%	1	8,225	+2.803%
2026-08-13	13.2000	13.2000	12.9800	12.9800	-2.038%	3	8,226	+4.545%
2026-08-12	13.4000	13.4000	13.2500	13.2500	0.000%	7	8,225	+2.415%
2026-08-11	13.1000	13.2500	13.1000	13.2500	+0.076%	2	8,220	+2.415%
2026-08-10	13.2400	13.2400	13.2400	13.2400	+0.227%	2	8,218	+2.492%
2026-08-07	13.2100	13.2100	13.2100	13.2100	+0.380%	1	8,216	+2.725%
2026-08-06	13.0900	13.1600	13.0900	13.1600	-0.076%	2	8,217	+3.116%
2026-08-04	13.2500	13.2700	13.1700	13.1700	-9.795%	6	8,217	+3.037%
2026-07-31	14.7700	14.7700	14.6000	14.6000	0.000%	4	8,215	-7.055%
2026-07-30	15.0800	15.0800	14.6000	14.6000	-3.694%	3	8,211	-7.055%
2026-07-29	15.1500	15.7500	15.1500	15.1600	+5.718%	72	8,208	-10.488%
2026-07-27	14.1600	14.3500	14.1600	14.3400	-2.049%	40	8,178	-5.370%
2026-07-24	14.6400	14.6400	14.6400	14.6400	+0.619%	10	8,138	-7.309%
2026-07-23	14.5500	14.5500	14.5500	14.5500	+1.182%	14	8,128	-6.735%
2026-07-22	14.2500	14.3800	14.2500	14.3800	+0.209%	11	8,142	-5.633%
2026-07-20	14.3000	14.3700	14.3000	14.3500	+1.629%	40	8,131	-5.436%
2026-07-17	14.7200	14.7200	14.1200	14.1200	+4.284%	110	8,091	-3.895%
2026-07-14	13.5400	13.5400	13.5400	13.5400	+0.222%	1	8,065	+0.222%
2026-07-13	13.5100	13.5100	13.5100	13.5100	+1.579%	40	8,064	+0.444%
2026-07-10	13.0000	13.3000	13.0000	13.3000	-3.623%	32	8,024	+2.030%
2026-07-07	13.8000	13.8000	13.8000	13.8000	+2.602%	1	8,035	-1.667%
2026-07-06	13.4600	13.4600	13.4400	13.4500	-3.376%	50	8,034	+0.892%
2026-06-29	13.9200	13.9200	13.9200	13.9200	-2.997%	1	7,984	-2.514%
2026-06-23	14.6000	14.6000	14.3500	14.3500	+5.904%	12	7,983	-5.436%
2026-06-17	13.8000	13.8000	13.5500	13.5500	-6.552%	63	7,916	+0.148%
2026-06-15	14.6000	14.6000	14.5000	14.5000	-3.590%	3	7,916	-6.414%
2026-06-12	15.0200	15.0400	15.0000	15.0400	-1.248%	15	7,916	-9.774%
2026-06-10	15.2300	15.2300	15.2300	15.2300	+0.861%	1	7,916	-10.900%
2026-06-09	15.6000	15.6000	15.1000	15.1000	-0.330%	60	7,915	-10.132%
2026-06-08	15.3000	15.3000	15.1500	15.1500	+1.338%	6	7,973	-10.429%
2026-06-03	14.7900	14.9500	14.7900	14.9500	+4.545%	7	7,969	-9.231%
2026-06-02	14.3000	14.3000	14.3000	14.3000	+3.249%	1	7,970	-5.105%
2026-06-01	14.0700	14.1000	13.8500	13.8500	-1.071%	48	7,972	-2.022%
2026-05-29	13.9000	14.0000	13.9000	14.0000	-6.480%	17	7,944	-3.071%
2026-05-28	14.9800	14.9900	14.9700	14.9700	-0.927%	25	7,950	-9.352%
2026-05-27	15.1100	15.1100	15.1100	15.1100	-1.242%	1	7,925	-10.192%
2026-05-26	15.0000	15.3000	15.0000	15.3000	-1.923%	10	7,924	-11.307%
2026-05-22	15.4100	15.6000	15.4100	15.6000	-0.510%	4	7,916	-13.013%
2026-05-21	15.6900	15.6900	15.6800	15.6800	-0.191%	20	7,914	-13.457%
2026-05-19	15.7100	15.7100	15.7100	15.7100	+3.355%	5	7,914	-13.622%
2026-05-18	15.5000	15.5000	15.2000	15.2000	-2.251%	3	7,934	-10.724%
2026-05-15	15.4500	15.5500	15.4500	15.5500	-0.639%	103	7,934	-12.733%
2026-05-13	15.6500	15.7500	15.6500	15.6500	+4.264%	41	7,841	-13.291%
2026-05-06	14.9000	15.0100	14.9000	15.0100	-0.728%	5	7,880	-9.594%
2026-05-05	15.0100	15.1200	15.0100	15.1200	+1.408%	4	7,876	-10.251%
2026-05-04	14.7500	14.9100	14.7500	14.9100	+0.743%	4,501	7,876	-8.987%
2026-05-01	15.2000	15.2000	14.6700	14.8000	-4.021%	8	3,367	-8.311%
2026-04-30	15.4200	15.4200	15.4200	15.4200	+0.587%	3	3,367	-11.997%
2026-04-29	15.3300	15.3300	15.3300	15.3300	+12.308%	10	3,370	-11.481%
2026-04-24	13.6500	13.6500	13.6500	13.6500	+1.487%	1	3,360	-0.586%
2026-04-22	13.4500	13.4500	13.4500	13.4500	+2.672%	1	3,359	+0.892%
2026-04-17	12.9500	13.1000	12.9500	13.1000	0.000%	2	3,360	+3.588%
2026-04-16	13.1000	13.1000	13.1000	13.1000	-4.380%	1	3,360	+3.588%
2026-04-15	13.7000	13.7000	13.7000	13.7000	-1.792%	2	3,358	-0.949%
2026-04-14	13.9000	14.0000	13.8800	13.9500	-8.224%	5	3,356	-2.724%
2026-04-06	15.2000	15.2000	15.2000	15.2000	-1.935%	1	3,352	-10.724%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-0.129%	10	3,361	-12.452%
2026-03-31	15.6000	15.6000	15.5200	15.5200	-2.696%	3	3,361	-12.564%
2026-03-30	16.0000	16.0000	15.9500	15.9500	0.000%	100	3,359	-14.922%
2026-03-27	15.7500	15.9500	15.7500	15.9500	+3.103%	16	3,459	-14.922%
2026-03-26	15.1000	15.4700	15.1000	15.4700	+4.035%	4	3,473	-12.282%
2026-03-25	14.5200	14.8700	14.5200	14.8700	0.000%	5	3,471	-8.742%
2026-03-24	14.8700	14.8700	14.8700	14.8700	+1.571%	2	3,466	-8.742%
2026-03-20	14.7200	14.7200	14.6400	14.6400	-2.074%	4	3,468	-7.309%
2026-03-19	14.9500	14.9500	14.9500	14.9500	+6.786%	1	3,466	-9.231%
2026-03-17	14.2700	14.2700	14.0000	14.0000	-1.547%	65	3,466	-3.071%
2026-03-12	14.2200	14.2200	14.2200	14.2200	+1.571%	2	3,431	-4.571%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-0.498%	2	3,429	-3.071%
2026-03-10	14.0700	14.0700	14.0700	14.0700	+1.223%	11	3,427	-3.554%
2026-03-06	13.9000	13.9000	13.9000	13.9000	-1.208%	2	3,438	-2.374%
2026-03-03	15.0700	15.0700	14.0000	14.0700	-1.883%	17	3,436	-3.554%
2026-03-02	14.6500	14.8000	14.3200	14.3400	-2.116%	114	3,446	-5.370%
2026-02-27	14.6500	14.6900	14.6500	14.6500	+8.519%	102	3,357	-7.372%
2026-02-25	13.8500	13.8500	13.5000	13.5000	-3.640%	12	3,341	+0.519%
2026-02-24	14.0100	14.0100	14.0100	14.0100	-4.041%	1	3,341	-3.141%
2026-02-23	14.2700	14.6000	14.2000	14.6000	+5.720%	12	3,342	-7.055%
2026-02-20	13.8000	13.9500	13.6400	13.8100	+6.231%	155	3,334	-1.738%
2026-02-18	13.1500	13.1500	13.0000	13.0000	-1.515%	11	3,479	+4.385%
2026-02-17	13.5000	13.5000	13.2000	13.2000	-1.493%	33	3,468	+2.803%
2026-02-12	13.0000	13.6000	12.8500	13.4000	+4.524%	53	3,497	+1.269%
2026-02-11	12.5900	12.8500	12.5900	12.8200	+3.806%	172	3,444	+5.850%
2026-02-10	12.4000	12.4000	12.0000	12.3500	+1.230%	41	3,316	+9.879%
2026-02-09	12.4700	12.4700	12.2000	12.2000	-2.400%	21	3,275	+11.230%
2026-02-06	12.5000	12.5500	12.4000	12.5000	-5.303%	14	3,254	+8.560%
2026-02-05	13.5000	13.5000	13.1000	13.2000	+4.101%	29	3,240	+2.803%
2026-02-04	12.5600	13.0200	12.2900	12.6800	+4.620%	35	3,217	+7.019%
2026-02-03	11.6300	12.1200	11.6300	12.1200	+3.678%	91	3,185	+11.964%
2026-02-02	11.9500	11.9500	11.6900	11.6900	0.000%	2	3,096	+16.082%
2026-01-30	11.9000	11.9000	11.2500	11.6900	+6.466%	49	3,096	+16.082%
2026-01-29	11.0600	11.0600	10.9500	10.9800	-6.154%	6	3,071	+23.588%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+11.748%	2	3,065	+15.983%
2026-01-27	10.3600	10.4700	10.3600	10.4700	+3.663%	28	3,067	+29.608%
2026-01-26	10.3000	10.3000	10.1000	10.1000	-1.463%	33	3,039	+34.356%
2026-01-22	10.2500	10.2500	10.2500	10.2500	-2.936%	5	3,066	+32.390%
2026-01-20	10.4000	10.5600	10.4000	10.5600	+3.024%	31	3,071	+28.504%
2026-01-16	10.2500	10.2500	10.2500	10.2500	+2.500%	10	3,030	+32.390%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-2.913%	5	3,030	+35.700%
2026-01-14	10.3000	10.3000	10.3000	10.3000	+0.488%	3	3,025	+31.748%
2026-01-13	10.2500	10.2500	10.2500	10.2500	-1.062%	1	3,022	+32.390%
2026-01-12	9.9000	10.3600	9.9000	10.3600	+7.358%	5	3,023	+30.985%
2026-01-09	9.6000	10.0500	9.6000	9.6500	-7.920%	5	3,018	+40.622%
2026-01-07	10.4800	10.4800	10.4800	10.4800	+1.256%	1	3,017	+29.485%
2026-01-06	9.7500	10.3500	9.7500	10.3500	+10.695%	44	3,018	+31.111%
2026-01-05	9.7000	9.7800	9.3000	9.3500	-6.687%	16	2,994	+45.134%
2026-01-02	10.0500	10.1000	10.0000	10.0200	-1.765%	7	2,994	+35.429%
2025-12-31	10.2500	10.2500	10.2000	10.2000	-0.488%	41	2,954	+33.039%
2025-12-30	10.1000	10.2500	10.1000	10.2500	+1.085%	29	2,954	+32.390%
2025-12-29	10.4500	10.4500	10.0500	10.1400	+0.695%	39	2,927	+33.826%
2025-12-26	10.1000	10.1000	10.0700	10.0700	-0.297%	6	2,944	+34.757%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-1.942%	2	2,946	+34.356%
2025-12-23	10.3000	10.3900	9.7500	10.3000	+0.488%	18	2,946	+31.748%
2025-12-22	10.0500	10.2500	10.0500	10.2500	-1.914%	4	2,946	+32.390%
2025-12-19	10.4500	10.4500	10.4500	10.4500	-1.878%	1	2,946	+29.856%
2025-12-18	10.7800	10.7800	10.6500	10.6500	-4.484%	2	2,947	+27.418%
2025-12-17	11.2400	11.2400	11.1500	11.1500	+0.996%	3	2,945	+21.704%
2025-12-15	11.1500	11.1500	10.9500	11.0400	+1.377%	16	2,946	+22.917%
2025-12-12	11.1500	11.1500	10.7000	10.8900	0.000%	18	2,945	+24.610%
2025-12-11	11.0400	11.0400	10.8900	10.8900	-1.000%	23	2,927	+24.610%
2025-12-10	10.8500	11.6300	10.8000	11.0000	-0.542%	11	2,905	+23.364%
2025-12-08	11.0600	11.0600	11.0600	11.0600	-0.807%	5	2,896	+22.694%
2025-12-05	11.1000	11.1500	11.0000	11.1500	+6.190%	21	2,891	+21.704%
2025-12-04	10.6700	10.6700	10.2500	10.5000	+6.061%	7	2,870	+29.238%
2025-12-03	10.3600	10.3600	9.9000	9.9000	-2.077%	2	2,875	+37.071%
2025-12-02	9.9400	10.1100	9.9400	10.1100	-2.788%	8	2,873	+34.224%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-0.669%	5	2,865	+30.481%
2025-11-28	10.7900	10.7900	10.4700	10.4700	-3.945%	25	2,860	+29.608%
2025-11-26	10.9000	10.9000	10.9000	10.9000	-3.965%	1	2,836	+24.495%
2025-11-25	11.3500	11.3500	11.3500	11.3500	+1.339%	1	2,836	+19.559%
2025-11-24	11.5200	11.6500	11.2000	11.2000	-10.400%	35	2,836	+21.161%
2025-11-20	11.3000	12.5000	11.3000	12.5000	+5.219%	56	2,811	+8.560%
2025-11-19	11.8000	12.2000	11.8000	11.8800	+3.036%	9	2,783	+14.226%
2025-11-18	11.8500	11.8600	11.5300	11.5300	-3.109%	7	2,776	+17.693%
2025-11-17	11.6000	11.9000	11.4500	11.9000	+6.250%	123	2,780	+14.034%
2025-11-14	11.4500	11.4500	10.8000	11.2000	+1.818%	28	2,733	+21.161%
2025-11-13	10.7500	11.0000	10.7500	11.0000	+12.821%	13	2,737	+23.364%
2025-11-12	9.7500	9.7500	9.7500	9.7500	-1.515%	1	2,724	+39.179%
2025-11-10	10.2000	10.2000	9.9000	9.9000	-13.158%	5	2,723	+37.071%
2025-11-07	11.4000	11.4000	11.4000	11.4000	+6.047%	10	2,725	+19.035%
2025-11-06	10.4300	10.7500	10.4300	10.7500	+6.330%	112	2,715	+26.233%
2025-11-04	10.2000	10.3500	9.2800	10.1100	+1.100%	40	2,612	+34.224%
2025-11-03	10.1000	10.1400	8.9000	10.0000	-2.248%	64	2,618	+35.700%
2025-10-30	10.2300	10.2300	10.2300	10.2300	+5.464%	5	2,618	+32.649%
2025-10-29	9.7000	9.7000	9.7000	9.7000	-0.513%	15	2,613	+39.897%
2025-10-28	9.8000	9.8000	9.4500	9.7500	-3.465%	147	2,623	+39.179%
2025-10-27	10.4000	10.4000	10.1000	10.1000	-1.463%	2	2,533	+34.356%
2025-10-24	10.2000	10.2500	10.0100	10.2500	-4.917%	32	2,533	+32.390%
2025-10-23	10.6900	10.7800	10.6900	10.7800	+2.667%	20	2,516	+25.881%
2025-10-21	10.5000	10.5000	10.5000	10.5000	+5.000%	5	2,509	+29.238%
2025-10-20	10.3400	10.3400	10.0000	10.0000	-11.426%	37	2,504	+35.700%
2025-10-17	11.3400	11.3400	11.2900	11.2900	+2.636%	31	2,471	+20.195%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+2.326%	1	2,440	+23.364%
2025-10-14	10.7000	10.7500	10.7000	10.7500	-4.867%	2	2,439	+26.233%
2025-10-13	11.1200	11.3000	11.1200	11.3000	+1.986%	21	2,440	+20.088%
2025-10-10	11.0000	11.1000	11.0000	11.0800	+7.364%	216	2,421	+22.473%
2025-10-09	10.3000	10.5000	10.3000	10.3200	-1.244%	32	2,406	+31.492%
2025-10-08	10.4000	10.4500	10.1600	10.4500	-0.476%	12	2,377	+29.856%
2025-10-07	10.3700	10.5000	10.2500	10.5000	-1.869%	24	2,367	+29.238%
2025-10-06	10.8800	10.8800	10.5500	10.7000	-3.777%	105	2,367	+26.822%
2025-10-03	10.9500	11.1200	10.9300	11.1200	+1.553%	18	2,347	+22.032%
2025-10-02	10.8000	10.9500	10.4200	10.9500	+1.389%	34	2,332	+23.927%
2025-10-01	10.2600	10.8000	10.2600	10.8000	+2.370%	22	2,356	+25.648%
2025-09-30	10.5000	10.7300	10.4500	10.5500	+4.767%	113	2,335	+28.626%
2025-09-29	10.0500	10.1600	9.8500	10.0700	+0.199%	2,742	2,236	+34.757%
2025-09-26	10.0500	10.0500	10.0500	10.0500	+2.134%	7	212	+35.025%
2025-09-25	10.0000	10.2000	9.8400	9.8400	-0.906%	36	206	+37.907%
2025-09-24	9.8300	10.0400	9.8300	9.9300	+1.742%	14	194	+36.657%
2025-09-23	9.2300	9.7600	9.2300	9.7600	+3.940%	33	190	+39.037%
2025-09-22	9.2800	9.3900	9.2500	9.3900	-0.845%	60	171	+44.515%
2025-09-19	9.3900	9.5900	9.0500	9.4700	-2.872%	14	112	+43.295%
2025-09-18	10.0400	10.1100	9.7500	9.7500	-4.412%	129	101	+39.179%
2025-09-17	9.7000	10.3700	9.7000	10.2000	+0.890%	10	72	+33.039%
2025-09-16	10.0200	10.2500	10.0200	10.1100	+4.227%	30	62	+34.224%
2025-09-15	9.7000	9.7000	9.7000	9.7000	0.000%	32	32	+39.897%

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