Dark

SOFI20280616P10
SOFI Jun 16 2028 10.00 Put (SOFI280616P00010000)
option OPRA

EOD

Sep 10, 2026

1.29+0.781%(+0.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2700	1.2900	1.2600	1.2900	+0.781%	12	4,417	0.000%
2026-09-09	1.2800	1.2800	1.2800	1.2800	+3.226%	1	4,412	+0.781%
2026-09-08	1.2400	1.2400	1.2400	1.2400	-1.587%	1	4,412	+4.032%
2026-09-02	1.3100	1.3200	1.2600	1.2600	+1.613%	15	4,412	+2.381%
2026-09-01	1.2400	1.2400	1.2400	1.2400	+1.639%	1	4,411	+4.032%
2026-08-31	1.2200	1.2200	1.2200	1.2200	0.000%	3	4,411	+5.738%
2026-08-28	1.2000	1.2800	1.2000	1.2200	+6.087%	5	4,414	+5.738%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-1.709%	1	4,413	+12.174%
2026-08-26	1.1700	1.1700	1.1700	1.1700	-2.500%	1	4,414	+10.256%
2026-08-25	1.2000	1.2000	1.2000	1.2000	0.000%	216	4,415	+7.500%
2026-08-24	1.2000	1.2100	1.2000	1.2000	+1.695%	7	4,589	+7.500%
2026-08-21	1.1800	1.2400	1.1700	1.1800	-6.349%	138	4,592	+9.322%
2026-08-20	1.1500	1.2600	1.1500	1.2600	-3.077%	176	4,716	+2.381%
2026-08-19	1.3000	1.3000	1.1600	1.3000	-0.763%	78	4,590	-0.769%
2026-08-18	1.3000	1.3100	1.3000	1.3100	+4.800%	60	4,647	-1.527%
2026-08-17	1.2500	1.2500	1.2400	1.2500	-2.344%	6	4,587	+3.200%
2026-08-14	1.3000	1.3000	1.2500	1.2800	0.000%	42	4,592	+0.781%
2026-08-13	1.3200	1.3400	1.2800	1.2800	-3.759%	129	4,605	+0.781%
2026-08-12	1.3300	1.3300	1.3300	1.3300	-2.206%	6	4,660	-3.008%
2026-08-11	1.3500	1.3600	1.3500	1.3600	+2.256%	5	4,666	-5.147%
2026-08-10	1.3300	1.3300	1.3300	1.3300	-5.000%	3	4,667	-3.008%
2026-08-07	1.3900	1.4000	1.3700	1.4000	0.000%	9	4,664	-7.857%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-1.408%	6	4,664	-7.857%
2026-08-05	1.4000	1.4600	1.3600	1.4200	+0.709%	40	4,669	-9.155%
2026-08-04	1.5800	1.5800	1.4100	1.4100	-6.623%	55	4,686	-8.511%
2026-08-03	1.6500	1.6500	1.5100	1.5100	-12.209%	84	4,683	-14.570%
2026-07-31	1.7700	1.7700	1.7200	1.7200	-1.714%	73	4,723	-25.000%
2026-07-30	1.6100	1.8400	1.6100	1.7500	-8.854%	71	4,749	-26.286%
2026-07-29	1.9300	2.0000	1.8300	1.9200	+8.475%	546	4,748	-32.813%
2026-07-28	1.7900	1.8200	1.7700	1.7700	+2.312%	48	4,612	-27.119%
2026-07-27	1.7200	1.7300	1.7200	1.7300	-4.945%	25	4,617	-25.434%
2026-07-24	1.8200	1.8300	1.8200	1.8200	+1.111%	54	4,597	-29.121%
2026-07-23	1.8000	1.8300	1.8000	1.8000	+1.124%	36	4,648	-28.333%
2026-07-22	1.7800	1.7800	1.7800	1.7800	+0.565%	50	4,643	-27.528%
2026-07-21	1.8000	1.8000	1.7700	1.7700	-1.667%	3	4,643	-27.119%
2026-07-20	1.8200	1.8200	1.7700	1.8000	+0.559%	13	4,645	-28.333%
2026-07-17	1.8500	1.8500	1.7900	1.7900	+0.562%	53	4,646	-27.933%
2026-07-16	1.8000	1.8000	1.7700	1.7800	+2.299%	7	4,695	-27.528%
2026-07-15	1.6800	1.7400	1.6600	1.7400	+3.571%	33	4,695	-25.862%
2026-07-14	1.6700	1.6800	1.6400	1.6800	-2.890%	40	4,693	-23.214%
2026-07-13	1.6800	1.7500	1.6800	1.7300	+4.217%	4	4,656	-25.434%
2026-07-10	1.6500	1.7000	1.6500	1.6600	-2.353%	49	4,660	-22.289%
2026-07-09	1.8000	1.8000	1.7000	1.7000	-8.108%	70	4,669	-24.118%
2026-07-08	1.8600	1.8800	1.8400	1.8500	+3.352%	33	4,662	-30.270%
2026-07-07	1.7600	1.7900	1.7300	1.7900	+4.678%	109	4,671	-27.933%
2026-07-06	1.7700	1.7700	1.7100	1.7100	-4.469%	26	4,666	-24.561%
2026-07-02	1.7500	1.7900	1.7500	1.7900	+3.468%	24	4,643	-27.933%
2026-07-01	1.7900	1.7900	1.7300	1.7300	-5.464%	34	4,643	-25.434%
2026-06-30	1.8400	1.8400	1.8000	1.8300	0.000%	13	4,612	-29.508%
2026-06-29	1.8500	1.8600	1.8300	1.8300	-2.139%	57	4,615	-29.508%
2026-06-26	1.9500	1.9500	1.8700	1.8700	-3.608%	51	4,595	-31.016%
2026-06-25	1.9500	1.9500	1.9400	1.9400	+2.105%	6	4,552	-33.505%
2026-06-24	1.8500	1.9000	1.8500	1.9000	-1.042%	78	4,547	-32.105%
2026-06-23	1.9200	1.9200	1.9200	1.9200	-0.518%	44	4,542	-32.813%
2026-06-22	1.8700	1.9400	1.8700	1.9300	+3.209%	20	4,536	-33.161%
2026-06-18	1.8900	1.8900	1.8700	1.8700	-1.579%	18	4,628	-31.016%
2026-06-17	1.8300	1.9300	1.8300	1.9000	+1.064%	121	4,628	-32.105%
2026-06-16	1.8500	1.8900	1.8500	1.8800	-4.569%	53	4,628	-31.383%
2026-06-15	2.0000	2.0000	1.9300	1.9700	-6.190%	98	4,939	-34.518%
2026-06-12	2.0800	2.1000	2.0800	2.1000	+1.449%	303	4,939	-38.571%
2026-06-11	2.1500	2.2000	2.0500	2.0700	-0.957%	21	4,939	-37.681%
2026-06-10	2.1100	2.1200	2.0900	2.0900	-3.687%	7	4,937	-38.278%
2026-06-09	2.0300	2.1700	2.0000	2.1700	+3.333%	56	4,937	-40.553%
2026-06-08	2.1400	2.1400	2.1000	2.1000	-3.670%	10	4,892	-38.571%
2026-06-05	2.1000	2.1800	2.1000	2.1800	+4.306%	312	4,892	-40.826%
2026-06-04	2.0100	2.0900	2.0000	2.0900	+2.956%	17	4,994	-38.278%
2026-06-03	1.9200	2.0400	1.9200	2.0300	+6.842%	238	4,987	-36.453%
2026-06-02	1.9000	1.9000	1.9000	1.9000	+4.396%	14	4,958	-32.105%
2026-06-01	1.8300	1.8800	1.8000	1.8200	-0.546%	34	4,947	-29.121%
2026-05-29	1.9000	1.9000	1.7900	1.8300	-7.576%	94	4,924	-29.508%
2026-05-28	2.1000	2.1000	1.9600	1.9800	-2.941%	82	4,883	-34.848%
2026-05-27	2.0500	2.0500	2.0000	2.0400	-1.449%	400	4,813	-36.765%
2026-05-26	2.0000	2.0700	2.0000	2.0700	-1.429%	100	4,444	-37.681%
2026-05-22	2.1400	2.1400	2.1000	2.1000	-0.943%	23	4,347	-38.571%
2026-05-21	2.1500	2.1500	2.1100	2.1200	0.000%	190	4,331	-39.151%
2026-05-20	2.2200	2.2200	2.1200	2.1200	-1.852%	66	4,331	-39.151%
2026-05-19	2.1000	2.1700	2.1000	2.1600	+2.370%	22	4,384	-40.278%
2026-05-18	2.1200	2.1400	2.0500	2.1100	-1.402%	42	4,384	-38.863%
2026-05-15	2.0500	2.1400	2.0500	2.1400	+2.392%	87	4,384	-39.720%
2026-05-14	2.2200	2.2200	2.0500	2.0900	-2.336%	80	4,362	-38.278%
2026-05-13	2.1400	2.1900	2.0600	2.1400	+2.885%	12	4,310	-39.720%
2026-05-12	2.1000	2.1300	2.0600	2.0800	+1.961%	8	4,310	-37.981%
2026-05-11	2.0600	2.0800	2.0000	2.0400	-1.449%	286	4,310	-36.765%
2026-05-08	2.0500	2.1500	1.9700	2.0700	+1.471%	166	4,022	-37.681%
2026-05-07	2.0000	2.0500	2.0000	2.0400	+2.000%	37	3,890	-36.765%
2026-05-06	2.0400	2.0400	2.0000	2.0000	-0.990%	13	3,868	-35.500%
2026-05-05	2.0500	2.0500	2.0100	2.0200	0.000%	18	3,867	-36.139%
2026-05-04	2.0200	2.0500	1.9900	2.0200	+1.000%	283	3,857	-36.139%
2026-05-01	2.0900	2.1100	2.0000	2.0000	-5.213%	35	3,578	-35.500%
2026-04-30	2.2000	2.2000	2.0700	2.1100	-4.955%	624	3,578	-38.863%
2026-04-29	2.1400	2.2300	1.9500	2.2200	+18.085%	447	3,055	-41.892%
2026-04-28	1.8900	1.9000	1.8300	1.8800	-2.083%	255	2,762	-31.383%
2026-04-27	1.8400	1.9200	1.8300	1.9200	+1.053%	63	2,920	-32.813%
2026-04-24	1.9100	1.9100	1.8700	1.9000	+2.151%	34	2,918	-32.105%
2026-04-23	1.8500	1.8700	1.8300	1.8600	+3.911%	11	2,901	-30.645%
2026-04-22	1.8000	1.8200	1.7900	1.7900	-0.556%	20	2,896	-27.933%
2026-04-21	1.8200	1.8200	1.8000	1.8000	+2.857%	40	2,911	-28.333%
2026-04-20	1.7600	1.8200	1.7500	1.7500	-3.315%	54	2,911	-26.286%
2026-04-17	1.7600	1.8200	1.7400	1.8100	-1.093%	80	2,917	-28.729%
2026-04-16	1.8000	1.8400	1.8000	1.8300	-3.684%	7	2,868	-29.508%
2026-04-15	1.9200	1.9400	1.9000	1.9000	-4.523%	146	2,864	-32.105%
2026-04-14	1.9700	2.0300	1.8800	1.9900	-5.238%	254	2,803	-35.176%
2026-04-13	2.1200	2.1700	2.1000	2.1000	-3.670%	91	2,744	-38.571%
2026-04-10	2.1900	2.1900	2.1800	2.1800	-0.457%	7	2,710	-40.826%
2026-04-09	2.1700	2.2600	2.1100	2.1900	+1.860%	37	2,707	-41.096%
2026-04-08	2.1200	2.2000	2.1200	2.1500	-2.715%	16	2,672	-40.000%
2026-04-07	2.3100	2.3100	2.2100	2.2100	-3.913%	45	2,660	-41.629%
2026-04-06	2.3000	2.3400	2.1700	2.3000	-4.564%	381	2,615	-43.913%
2026-04-02	2.4800	2.4800	2.3800	2.4100	+3.433%	14	2,337	-46.473%
2026-04-01	2.3700	2.4000	2.3000	2.3300	-2.917%	238	2,337	-44.635%
2026-03-31	2.4400	2.4400	2.4000	2.4000	-4.382%	38	2,252	-46.250%
2026-03-30	2.4800	2.5400	2.4800	2.5100	0.000%	37	2,265	-48.606%
2026-03-27	2.4100	2.5100	2.4000	2.5100	+8.658%	42	2,251	-48.606%
2026-03-26	2.2500	2.3500	2.2500	2.3100	+5.479%	179	2,217	-44.156%
2026-03-25	2.1500	2.1900	2.1500	2.1900	-0.905%	8	2,069	-41.096%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-2.212%	6	2,062	-41.629%
2026-03-20	2.2100	2.2600	2.2000	2.2600	+2.262%	66	2,056	-42.920%
2026-03-19	2.2500	2.3400	2.2100	2.2100	0.000%	104	2,020	-41.629%
2026-03-18	2.1500	2.2100	2.1500	2.2100	-0.450%	72	1,973	-41.629%
2026-03-17	2.1900	2.3500	2.1700	2.2200	+0.452%	141	1,943	-41.892%
2026-03-13	2.1800	2.2100	2.1800	2.2100	+2.791%	8	1,818	-41.629%
2026-03-12	2.1300	2.2000	2.1300	2.1500	+1.896%	16	1,810	-40.000%
2026-03-11	2.1100	2.1100	2.1100	2.1100	+2.427%	5	1,794	-38.863%
2026-03-10	2.1000	2.1300	2.0600	2.0600	-10.823%	7	1,789	-37.379%
2026-03-09	2.1400	2.3100	2.1400	2.3100	+10.000%	123	1,789	-44.156%
2026-03-06	1.9900	2.1000	1.9900	2.1000	+0.962%	22	1,687	-38.571%
2026-03-05	2.0200	2.1500	2.0200	2.0800	-0.952%	52	1,665	-37.981%
2026-03-04	2.0700	2.1000	2.0700	2.1000	0.000%	46	1,613	-38.571%
2026-03-03	2.2000	2.2000	2.0800	2.1000	+1.449%	53	1,572	-38.571%
2026-03-02	2.2500	2.2500	2.0700	2.0700	-7.175%	23	1,525	-37.681%
2026-02-27	2.0800	2.2300	2.0000	2.2300	+13.776%	82	1,514	-42.152%
2026-02-26	1.9600	2.0000	1.9400	1.9600	+0.513%	113	1,448	-34.184%
2026-02-25	1.9100	2.0000	1.9100	1.9500	+1.036%	52	1,349	-33.846%
2026-02-24	2.0300	2.0300	1.9300	1.9300	-5.854%	3	1,349	-33.161%
2026-02-23	1.9600	2.1900	1.9600	2.0500	+7.895%	106	1,346	-37.073%
2026-02-20	1.8600	2.0600	1.7800	1.9000	+2.703%	32	1,316	-32.105%
2026-02-19	1.8500	1.8500	1.8500	1.8500	+1.648%	10	1,297	-30.270%
2026-02-18	1.8200	1.8200	1.7500	1.8200	0.000%	1,012	1,293	-29.121%
2026-02-17	1.8000	1.9000	1.7600	1.8200	-1.087%	22	287	-29.121%
2026-02-13	1.7800	1.8400	1.7000	1.8400	-3.665%	6	269	-29.891%
2026-02-12	1.7200	1.9100	1.7200	1.9100	+11.047%	171	269	-32.461%
2026-02-11	1.6000	1.7600	1.6000	1.7200	+5.521%	43	116	-25.000%
2026-02-10	1.6100	1.6500	1.5400	1.6300	+1.875%	28	77	-20.859%
2026-02-09	1.5800	1.6300	1.5000	1.6000	-1.840%	20	56	-19.375%
2026-02-06	1.6000	1.6600	1.6000	1.6300	0.000%	42	0	-20.859%

.dark-mode .YbhZQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbhZQ4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P10SOFI Jun 16 2028 10.00 Put (SOFI280616P00010000)option OPRA

SOFI20280616P10
SOFI Jun 16 2028 10.00 Put (SOFI280616P00010000)
option OPRA