Dark

SOFI20280121P47
SOFI Jan 21 2028 47.00 Put (SOFI280121P00047000)
option OPRA

EOD

Sep 9, 2026

29.70+2.062%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.6000	29.7000	29.6000	29.7000	+2.062%	2	333	0.000%
2026-09-08	28.9200	29.1000	28.9200	29.1000	+2.465%	4	333	+2.062%
2026-09-03	28.5000	28.7000	28.4000	28.4000	-2.740%	12	334	+4.577%
2026-09-02	29.1500	29.2000	29.1500	29.2000	+0.864%	2	333	+1.712%
2026-08-28	28.3900	28.9500	28.3900	28.9500	+4.324%	5	381	+2.591%
2026-08-27	27.7500	27.7500	27.7500	27.7500	-2.972%	1	382	+7.027%
2026-08-24	28.6000	28.6000	28.6000	28.6000	+1.888%	2	382	+3.846%
2026-08-21	28.0700	28.0700	28.0700	28.0700	-2.024%	1	383	+5.807%
2026-08-19	28.5500	28.6500	28.5500	28.6500	+0.526%	2	383	+3.665%
2026-08-14	28.7000	28.8000	28.5000	28.5000	-0.524%	3	384	+4.211%
2026-08-13	28.8700	28.8700	28.6500	28.6500	-1.884%	22	384	+3.665%
2026-08-12	29.2000	29.2000	29.2000	29.2000	+0.344%	20	367	+1.712%
2026-08-11	28.7800	29.1000	28.7000	29.1000	+0.518%	124	347	+2.062%
2026-08-10	28.7800	28.9500	28.7800	28.9500	-0.138%	12	276	+2.591%
2026-08-07	28.9900	28.9900	28.9900	28.9900	+0.138%	1	268	+2.449%
2026-08-06	28.7500	28.9500	28.7500	28.9500	+1.579%	2	269	+2.591%
2026-08-04	28.6000	28.6500	28.5000	28.5000	-2.896%	5	269	+4.211%
2026-08-03	29.9000	29.9000	29.3500	29.3500	-4.241%	2	266	+1.193%
2026-07-31	31.0500	31.0500	30.6500	30.6500	-1.763%	2	264	-3.100%
2026-07-30	31.2000	31.2000	31.2000	31.2000	-3.256%	4	264	-4.808%
2026-07-29	32.0000	32.2500	32.0000	32.2500	+6.436%	5	264	-7.907%
2026-07-27	29.7500	30.3000	29.7500	30.3000	-0.329%	2	285	-1.980%
2026-07-24	30.3500	30.4000	30.3500	30.4000	+0.997%	2	284	-2.303%
2026-07-22	30.0000	30.1000	30.0000	30.1000	+0.669%	7	283	-1.329%
2026-07-21	29.9000	29.9000	29.9000	29.9000	-0.993%	2	283	-0.669%
2026-07-20	30.2000	30.2000	30.2000	30.2000	+0.835%	1	281	-1.656%
2026-07-17	30.4000	30.4000	29.7000	29.9500	+0.672%	4	281	-0.835%
2026-07-16	29.7500	29.7500	29.7500	29.7500	+1.019%	2	281	-0.168%
2026-07-15	29.2000	29.4500	29.2000	29.4500	+2.435%	3	282	+0.849%
2026-07-14	28.7500	28.7500	28.7500	28.7500	-0.862%	1	281	+3.304%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+0.870%	2	281	+2.414%
2026-07-09	29.4500	29.4500	28.7500	28.7500	-3.846%	3	282	+3.304%
2026-07-08	30.0000	30.0000	29.9000	29.9000	+1.701%	2	280	-0.669%
2026-07-07	29.3500	29.4000	29.3500	29.4000	+0.685%	2	281	+1.020%
2026-07-02	29.0500	29.2000	29.0500	29.2000	+1.742%	3	281	+1.712%
2026-07-01	28.7000	28.7000	28.7000	28.7000	-2.048%	1	281	+3.484%
2026-06-30	29.6000	29.6000	29.3000	29.3000	0.000%	2	280	+1.365%
2026-06-29	29.4500	29.4500	29.3000	29.3000	+0.171%	2	280	+1.365%
2026-06-26	29.5000	29.5000	29.2500	29.2500	-3.624%	6	279	+1.538%
2026-06-25	30.3500	30.3500	30.3500	30.3500	+2.534%	1	273	-2.142%
2026-06-24	29.6700	29.6700	29.6000	29.6000	-1.563%	2	273	+0.338%
2026-06-22	29.8000	30.0700	29.4000	30.0700	+4.229%	4	272	-1.230%
2026-06-17	28.8500	28.8500	28.8500	28.8500	-2.203%	1	271	+2.946%
2026-06-16	29.5000	29.5000	29.5000	29.5000	-1.305%	1	271	+0.678%
2026-06-15	30.0200	30.0200	29.7500	29.8900	-2.955%	5	266	-0.636%
2026-06-12	30.8000	30.8000	30.8000	30.8000	-0.420%	1	266	-3.571%
2026-06-11	31.4700	31.4700	30.9300	30.9300	+0.585%	4	266	-3.977%
2026-06-10	30.7600	30.7600	30.7500	30.7500	+0.326%	4	266	-3.415%
2026-06-09	31.2400	31.2400	30.6500	30.6500	-0.228%	3	266	-3.100%
2026-06-08	30.6000	30.7200	30.4500	30.7200	-1.380%	3	265	-3.320%
2026-06-05	30.7500	31.6000	30.7500	31.1500	+3.146%	30	264	-4.655%
2026-06-04	30.2000	30.2000	30.2000	30.2000	-0.788%	2	240	-1.656%
2026-06-03	30.4400	30.4400	30.4400	30.4400	+4.605%	1	239	-2.431%
2026-05-29	29.1000	29.1000	29.1000	29.1000	-3.483%	1	239	+2.062%
2026-05-28	30.3500	30.3500	30.1500	30.1500	-1.342%	3	238	-1.493%
2026-05-27	30.5600	30.5600	30.5600	30.5600	-3.748%	1	235	-2.814%
2026-05-22	31.7500	31.7500	31.7500	31.7500	+1.276%	1	235	-6.457%
2026-05-21	31.3500	31.3500	31.3500	31.3500	-1.415%	1	235	-5.263%
2026-05-19	31.9000	31.9000	31.8000	31.8000	+1.049%	3	235	-6.604%
2026-05-15	31.4700	31.4700	31.4700	31.4700	-0.694%	1	235	-5.624%
2026-05-13	31.5300	31.6900	31.5300	31.6900	+2.723%	2	235	-6.280%
2026-05-11	30.9700	30.9700	30.8500	30.8500	-1.469%	2	235	-3.728%
2026-05-08	31.3100	31.3100	31.3100	31.3100	+1.524%	1	233	-5.142%
2026-05-06	30.8400	30.8400	30.8400	30.8400	+1.447%	1	233	-3.696%
2026-05-01	30.4000	30.4000	30.4000	30.4000	-1.935%	1	233	-2.303%
2026-04-30	30.8500	31.0000	30.8500	31.0000	-1.587%	2	233	-4.194%
2026-04-29	31.5000	31.5000	31.0000	31.5000	+9.641%	9	232	-5.714%
2026-04-28	28.7300	28.7300	28.7300	28.7300	-1.441%	1	238	+3.376%
2026-04-24	29.1500	29.1500	29.1500	29.1500	+3.186%	2	238	+1.887%
2026-04-22	28.2500	28.2500	28.2500	28.2500	+2.355%	1	236	+5.133%
2026-04-21	27.6000	27.6000	27.6000	27.6000	-2.128%	1	236	+7.609%
2026-04-16	28.5000	28.5000	28.2000	28.2000	-1.468%	4	236	+5.319%
2026-04-15	28.6200	28.6200	28.6200	28.6200	-5.545%	1	235	+3.774%
2026-04-13	30.3000	30.3000	30.3000	30.3000	-1.973%	1	234	-1.980%
2026-03-26	30.9100	30.9100	30.9100	30.9100	+3.033%	1	237	-3.915%
2026-03-19	30.3900	30.3900	30.0000	30.0000	+2.564%	2	237	-1.000%
2026-03-17	29.2500	29.2500	29.2500	29.2500	+1.739%	1	236	+1.538%
2026-03-09	28.7500	28.7500	28.7500	28.7500	+0.174%	1	235	+3.304%
2026-03-06	28.7000	28.7000	28.7000	28.7000	+0.350%	45	238	+3.484%
2026-03-05	28.6000	28.6000	28.6000	28.6000	-4.348%	1	267	+3.846%
2026-02-27	29.5500	29.9000	29.5000	29.9000	+7.168%	84	267	-0.669%
2026-02-25	27.9000	27.9000	27.9000	27.9000	-3.192%	1	266	+6.452%
2026-02-24	28.8200	28.8200	28.8200	28.8200	-1.638%	1	266	+3.053%
2026-02-23	29.3500	29.3500	29.3000	29.3000	+3.534%	2	265	+1.365%
2026-02-12	28.3000	28.3000	28.3000	28.3000	+5.755%	1	264	+4.947%
2026-02-06	26.7600	26.7600	26.7600	26.7600	-3.741%	4	264	+10.987%
2026-02-05	28.2000	28.2000	27.8000	27.8000	+4.551%	14	260	+6.835%
2026-02-04	26.6000	26.6000	26.5900	26.5900	-2.422%	12	250	+11.696%
2026-02-03	27.2500	27.2500	27.2500	27.2500	+6.654%	2	238	+8.991%
2026-02-02	25.5500	25.5500	25.5500	25.5500	+7.806%	2	238	+16.243%
2026-01-27	23.7000	23.7000	23.7000	23.7000	+1.412%	1	236	+25.316%
2026-01-23	23.3700	23.3700	23.3700	23.3700	-2.868%	20	237	+27.086%
2026-01-21	24.0600	24.0600	24.0600	24.0600	+2.383%	4	242	+23.441%
2026-01-20	23.5000	23.5000	23.5000	23.5000	+1.512%	1	244	+26.383%
2026-01-13	23.2000	23.2000	23.1500	23.1500	-0.644%	21	243	+28.294%
2026-01-06	21.5000	23.3000	21.5000	23.3000	+1.880%	23	224	+27.468%
2025-12-30	22.8700	22.8700	22.8700	22.8700	+1.284%	1	202	+29.864%
2025-12-24	22.5800	22.5800	22.5800	22.5800	-2.251%	2	202	+31.532%
2025-12-19	23.1000	23.1000	23.1000	23.1000	-3.145%	1	202	+28.571%
2025-12-15	23.8500	23.8500	23.8500	23.8500	+5.531%	25	201	+24.528%
2025-12-04	22.6000	22.6000	22.6000	22.6000	+0.893%	1	176	+31.416%
2025-12-03	22.4200	22.4200	22.0300	22.4000	-0.885%	4	175	+32.589%
2025-12-02	22.6000	22.6000	22.6000	22.6000	+0.444%	1	171	+31.416%
2025-12-01	22.5000	22.5000	22.5000	22.5000	-7.598%	1	170	+32.000%
2025-11-24	24.3500	24.3500	24.3500	24.3500	-3.181%	30	169	+21.971%
2025-11-20	25.1500	25.1500	25.1500	25.1500	+1.207%	25	139	+18.091%
2025-11-19	24.8500	24.8500	24.8500	24.8500	+16.667%	25	114	+19.517%
2025-11-12	21.3000	21.3000	21.3000	21.3000	-2.784%	1	88	+39.437%
2025-11-11	21.8000	21.9100	21.8000	21.9100	-1.749%	4	88	+35.555%
2025-11-05	22.7400	23.0100	21.9700	22.3000	-0.977%	156	86	+33.184%
2025-11-04	21.9200	22.6000	21.9200	22.5200	0.000%	7	4	+31.883%

.dark-mode .PYhcZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PYhcZH{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P47SOFI Jan 21 2028 47.00 Put (SOFI280121P00047000)option OPRA

SOFI20280121P47
SOFI Jan 21 2028 47.00 Put (SOFI280121P00047000)
option OPRA