Dark

SOFI20280121P40
SOFI Jan 21 2028 40.00 Put (SOFI280121P00040000)
option OPRA

EOD

Jul 9, 2026

22.26-4.258%(-0.99)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	22.2600	22.2600	22.2600	22.2600	-4.258%	40	977	0.000%
2026-07-08	23.2500	23.2500	23.2500	23.2500	+2.333%	1	954	-4.258%
2026-07-02	22.0500	22.7200	22.0500	22.7200	-0.395%	2	953	-2.025%
2026-06-29	22.8200	22.8200	22.8100	22.8100	+2.058%	40	953	-2.411%
2026-06-17	22.3500	22.3500	22.3500	22.3500	-3.664%	1	913	-0.403%
2026-06-16	23.2000	23.2000	23.2000	23.2000	-4.330%	2	913	-4.052%
2026-06-09	24.2500	24.2500	24.2500	24.2500	+0.622%	1	913	-8.206%
2026-06-08	24.1000	24.1000	24.1000	24.1000	+1.431%	1	912	-7.635%
2026-06-04	23.7600	23.7600	23.7600	23.7600	+5.600%	1	911	-6.313%
2026-06-01	22.5000	22.5000	22.5000	22.5000	-1.747%	17	911	-1.067%
2026-05-29	22.9000	22.9000	22.9000	22.9000	-3.376%	5	900	-2.795%
2026-05-28	24.1300	24.1300	23.7000	23.7000	-1.250%	17	895	-6.076%
2026-05-27	24.0000	24.0000	24.0000	24.0000	-1.235%	10	887	-7.250%
2026-05-26	24.3800	24.3800	24.3000	24.3000	-1.420%	21	877	-8.395%
2026-05-21	24.7500	24.8500	24.6500	24.6500	-1.597%	16	857	-9.696%
2026-05-13	25.0500	25.0500	25.0500	25.0500	+2.162%	1	841	-11.138%
2026-05-08	24.5200	24.5200	24.5200	24.5200	+1.743%	1	841	-9.217%
2026-05-06	24.1000	24.1000	24.1000	24.1000	-0.619%	1	841	-7.635%
2026-04-30	24.2500	24.2500	24.2500	24.2500	+9.136%	5	841	-8.206%
2026-04-28	22.2200	22.2200	22.2200	22.2200	-1.024%	2	841	+0.180%
2026-04-24	22.4500	22.4500	22.4500	22.4500	+5.350%	35	839	-0.846%
2026-04-17	21.3100	21.3100	21.3100	21.3100	-1.978%	5	804	+4.458%
2026-04-16	21.7400	21.7400	21.7400	21.7400	-10.128%	5	799	+2.392%
2026-04-06	24.1900	24.1900	24.1900	24.1900	-3.779%	10	799	-7.979%
2026-04-02	25.1400	25.1400	25.1400	25.1400	-0.238%	2	803	-11.456%
2026-03-30	25.2100	25.2100	25.0600	25.2000	+1.531%	62	803	-11.667%
2026-03-27	24.8400	24.8400	24.7800	24.8200	+2.351%	45	842	-10.314%
2026-03-26	24.2100	24.2500	24.2000	24.2500	+2.148%	7	860	-8.206%
2026-03-25	23.7200	23.7400	23.7200	23.7400	+1.237%	4	862	-6.234%
2026-03-23	23.4500	23.4500	23.4500	23.4500	+1.078%	100	863	-5.075%
2026-03-17	23.2000	23.2000	23.2000	23.2000	-1.193%	5	913	-4.052%
2026-02-27	23.2000	23.4800	23.1200	23.4800	+1.821%	21	918	-5.196%
2026-02-23	22.6000	23.0700	22.5000	23.0600	+3.084%	70	912	-3.469%
2026-02-20	22.0900	22.3700	22.0900	22.3700	+2.286%	42	918	-0.492%
2026-02-19	21.9100	21.9100	21.8400	21.8700	+1.721%	7	884	+1.783%
2026-02-18	21.5000	21.5000	21.5000	21.5000	+3.614%	10	887	+3.535%
2026-02-04	20.7500	20.7500	20.7500	20.7500	+5.010%	6	897	+7.277%
2026-02-02	19.7600	19.7600	19.7600	19.7600	+1.333%	2	894	+12.652%
2026-01-30	19.5000	19.5000	19.5000	19.5000	+8.939%	1	894	+14.154%
2026-01-20	18.0900	18.0900	17.9000	17.9000	+1.589%	5	893	+24.358%
2026-01-16	17.5500	17.6200	17.5500	17.6200	+1.264%	12	889	+26.334%
2026-01-14	17.4000	17.4000	17.4000	17.4000	-1.136%	1	889	+27.931%
2026-01-12	17.6000	17.6000	17.6000	17.6000	+3.835%	4	889	+26.477%
2026-01-09	16.9500	16.9500	16.9500	16.9500	+0.593%	3	890	+31.327%
2026-01-08	16.8500	16.8500	16.8500	16.8500	-2.882%	10	893	+32.107%
2026-01-07	17.3500	17.3500	17.3500	17.3500	-2.309%	3	893	+28.300%
2026-01-06	18.0000	18.0000	17.7600	17.7600	+12.192%	9	893	+25.338%
2026-01-05	16.3600	16.3600	15.8300	15.8300	-6.331%	11	883	+40.619%
2026-01-02	16.9000	16.9000	16.9000	16.9000	-6.475%	10	883	+31.716%
2025-12-31	17.3300	18.0700	17.3300	18.0700	+4.451%	16	874	+23.188%
2025-12-30	17.3000	17.3000	17.3000	17.3000	+3.038%	6	874	+28.671%
2025-12-29	16.7900	16.7900	16.7900	16.7900	-2.384%	1	877	+32.579%
2025-12-26	17.0700	17.2000	17.0700	17.2000	+1.058%	5	876	+29.419%
2025-12-24	16.7700	17.0200	16.7700	17.0200	-2.464%	12	867	+30.787%
2025-12-23	17.5000	17.5000	17.4500	17.4500	0.000%	2	867	+27.564%
2025-12-22	17.2300	17.4500	17.1900	17.4500	-6.183%	8	862	+27.564%
2025-12-17	18.6000	18.6000	18.6000	18.6000	+0.813%	15	862	+19.677%
2025-12-16	18.4500	18.4500	18.4500	18.4500	+0.545%	10	847	+20.650%
2025-12-12	18.3900	18.3900	18.3500	18.3500	+0.109%	2	837	+21.308%
2025-12-10	18.0000	18.3300	18.0000	18.3300	+0.992%	2	837	+21.440%
2025-12-09	18.1500	18.1500	18.1500	18.1500	-1.305%	2	838	+22.645%
2025-12-08	18.3900	18.3900	18.3900	18.3900	+0.822%	1	836	+21.044%
2025-12-05	18.4000	18.4000	18.2400	18.2400	+6.047%	26	835	+22.039%
2025-12-03	17.0000	17.4300	17.0000	17.2000	-1.714%	7	809	+29.419%
2025-12-02	16.9000	17.5000	16.9000	17.5000	+2.041%	61	808	+27.200%
2025-11-28	17.2700	17.2700	17.1500	17.1500	-2.557%	2	807	+29.796%
2025-11-26	17.6000	17.6000	17.6000	17.6000	-4.813%	2	806	+26.477%
2025-11-25	18.4200	18.4900	18.4200	18.4900	-1.123%	4	806	+20.389%
2025-11-24	18.8000	18.8000	18.7000	18.7000	-6.965%	10	803	+19.037%
2025-11-21	20.1000	20.1000	20.1000	20.1000	+2.708%	10	794	+10.746%
2025-11-20	19.5700	19.5700	19.5700	19.5700	+2.622%	2	784	+13.746%
2025-11-19	19.0700	19.0700	19.0700	19.0700	+1.870%	1	785	+16.728%
2025-11-14	18.0200	18.7200	18.0200	18.7200	+6.183%	13	784	+18.910%
2025-11-13	17.8700	18.7000	17.4100	17.6300	+6.526%	33	773	+26.262%
2025-11-12	16.0000	17.0200	16.0000	16.5500	-0.301%	18	774	+34.502%
2025-11-10	17.0800	17.0800	16.6000	16.6000	-10.753%	21	792	+34.096%
2025-11-07	18.5100	18.6000	18.5100	18.6000	+8.455%	3	802	+19.677%
2025-11-06	17.1500	17.1500	17.1500	17.1500	+0.882%	50	799	+29.796%
2025-11-05	17.0000	17.0000	17.0000	17.0000	-1.163%	1	799	+30.941%
2025-11-04	17.0800	17.2300	16.9500	17.2000	+2.381%	35	798	+29.419%
2025-11-03	17.0500	17.0500	16.4200	16.8000	-1.176%	29	806	+32.500%
2025-10-31	17.6200	17.6200	17.0000	17.0000	0.000%	4	806	+30.941%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+6.583%	2	805	+30.941%
2025-10-28	16.8000	17.1000	15.8100	15.9500	-5.397%	182	805	+39.561%
2025-10-27	16.8800	17.1000	16.8600	16.8600	-1.977%	57	717	+32.028%
2025-10-24	17.0000	17.2000	17.0000	17.2000	-0.750%	11	717	+29.419%
2025-10-23	17.6600	17.6600	17.3300	17.3300	-6.375%	47	716	+28.448%
2025-10-22	17.7000	18.5100	17.7000	18.5100	+7.118%	27	688	+20.259%
2025-10-21	17.2900	17.2900	17.2800	17.2800	-2.041%	2	676	+28.819%
2025-10-20	17.7300	17.7300	17.6000	17.6400	-4.183%	3	674	+26.190%
2025-10-17	18.9200	18.9200	18.4100	18.4100	-0.379%	2	672	+20.913%
2025-10-16	17.6300	18.5100	17.1700	18.4800	+2.953%	13	671	+20.455%
2025-10-14	18.5100	18.8100	17.9500	17.9500	-1.428%	13	672	+24.011%
2025-10-13	18.2100	18.2100	18.2100	18.2100	-1.621%	2	668	+22.241%
2025-10-10	17.6000	18.5100	16.8000	18.5100	+6.074%	8	666	+20.259%
2025-10-09	17.4800	17.4800	17.4500	17.4500	-0.343%	100	658	+27.564%
2025-10-08	17.5100	17.5100	17.5100	17.5100	+0.229%	1	578	+27.127%
2025-10-07	17.4700	17.4700	17.4700	17.4700	0.000%	5	579	+27.418%
2025-10-06	18.1300	18.1300	17.4700	17.4700	-4.431%	10	580	+27.418%
2025-10-03	18.5100	18.5100	18.2300	18.2800	+2.123%	12	570	+21.772%
2025-10-02	18.1100	18.1100	17.9000	17.9000	-1.160%	3	558	+24.358%
2025-10-01	17.8000	18.1100	17.1000	18.1100	+1.799%	20	557	+22.916%
2025-09-30	17.3100	18.0400	17.3100	17.7900	+6.336%	44	538	+25.126%
2025-09-29	16.2000	17.3000	16.2000	16.7300	-0.653%	168	498	+33.054%
2025-09-26	16.8400	16.8400	16.8400	16.8400	-3.107%	1	378	+32.185%
2025-09-25	16.9300	17.3800	16.9300	17.3800	+4.384%	14	377	+28.078%
2025-09-24	16.6700	16.6700	16.6500	16.6500	+0.604%	3	368	+33.694%
2025-09-23	16.0500	16.5500	15.9500	16.5500	+3.438%	18	366	+34.502%
2025-09-22	16.2400	16.2400	14.9000	16.0000	-2.021%	88	348	+39.125%
2025-09-19	16.0000	16.4600	16.0000	16.3300	-2.157%	102	280	+36.314%
2025-09-18	17.0000	17.0500	16.2700	16.6900	-3.915%	253	205	+33.373%
2025-09-17	17.2500	17.4500	17.2500	17.3700	+1.283%	6	54	+28.152%
2025-09-16	17.2600	17.2600	17.1500	17.1500	0.000%	48	48	+29.796%

.dark-mode .HglcZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HglcZW{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P40SOFI Jan 21 2028 40.00 Put (SOFI280121P00040000)option OPRA

SOFI20280121P40
SOFI Jan 21 2028 40.00 Put (SOFI280121P00040000)
option OPRA