Dark

SOFI20280616P13
SOFI Jun 16 2028 13.00 Put (SOFI280616P00013000)
option OPRA

EOD

Sep 10, 2026

2.40+1.266%(+0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3900	2.4000	2.3400	2.4000	+1.266%	4	5,578	0.000%
2026-09-09	2.4100	2.4100	2.3500	2.3700	+3.043%	36	5,576	+1.266%
2026-09-08	2.2500	2.3000	2.2500	2.3000	+2.222%	9	5,608	+4.348%
2026-09-04	2.2500	2.2500	2.2500	2.2500	0.000%	5	5,600	+6.667%
2026-09-03	2.2700	2.2900	2.2400	2.2500	-3.846%	26	5,600	+6.667%
2026-09-02	2.3400	2.4000	2.3400	2.3400	-4.878%	12	5,608	+2.564%
2026-09-01	2.4400	2.4600	2.4400	2.4600	+6.494%	107	5,603	-2.439%
2026-08-31	2.3200	2.4400	2.2900	2.3100	-1.702%	809	5,556	+3.896%
2026-08-28	2.2300	2.3500	2.1800	2.3500	+8.295%	94	4,787	+2.128%
2026-08-27	2.1600	2.1700	2.1300	2.1700	-0.913%	33	4,828	+10.599%
2026-08-26	2.1600	2.3000	2.1500	2.1900	-0.905%	47	4,814	+9.589%
2026-08-25	2.3700	2.3700	2.2100	2.2100	-3.913%	5	4,829	+8.597%
2026-08-24	2.2800	2.3500	2.1800	2.3000	+2.222%	47	4,829	+4.348%
2026-08-21	2.2100	2.2700	2.2100	2.2500	-3.017%	469	4,812	+6.667%
2026-08-20	2.3800	2.3800	2.2500	2.3200	+1.754%	34	4,821	+3.448%
2026-08-19	2.3600	2.3600	2.2400	2.2800	-3.797%	5	4,802	+5.263%
2026-08-18	2.3400	2.3700	2.3400	2.3700	+2.155%	11	4,806	+1.266%
2026-08-17	2.2600	2.3300	2.2600	2.3200	-0.855%	14	4,805	+3.448%
2026-08-14	2.3800	2.3800	2.3100	2.3400	-2.092%	203	4,803	+2.564%
2026-08-13	2.4400	2.4400	2.3600	2.3900	-4.400%	9	4,674	+0.418%
2026-08-12	2.4000	2.5000	2.4000	2.5000	+1.626%	23	4,675	-4.000%
2026-08-11	2.4700	2.4700	2.4300	2.4600	+1.653%	79	4,693	-2.439%
2026-08-10	2.4600	2.4600	2.4200	2.4200	-3.200%	17	4,641	-0.826%
2026-08-07	2.5000	2.5000	2.5000	2.5000	-1.186%	5	4,644	-4.000%
2026-08-06	2.5300	2.5300	2.5300	2.5300	-0.784%	2	4,649	-5.138%
2026-08-05	2.5500	2.5500	2.5500	2.5500	+1.190%	4	4,651	-5.882%
2026-08-04	2.6300	2.6700	2.5200	2.5200	-5.618%	85	4,654	-4.762%
2026-08-03	2.8200	2.8400	2.6700	2.6700	-12.171%	249	4,708	-10.112%
2026-07-31	3.0400	3.0400	3.0400	3.0400	-5.882%	1	4,723	-21.053%
2026-07-30	3.6100	3.6100	3.2300	3.2300	-2.121%	20	4,722	-25.697%
2026-07-29	3.3500	3.4100	3.0500	3.3000	+8.197%	208	4,742	-27.273%
2026-07-28	3.1500	3.1500	3.0200	3.0500	-0.327%	78	4,614	-21.311%
2026-07-27	3.0500	3.0600	3.0500	3.0600	-1.608%	13	4,557	-21.569%
2026-07-24	3.1000	3.1100	3.1000	3.1100	-1.270%	12	4,560	-22.830%
2026-07-23	3.0700	3.1600	3.0700	3.1500	+3.279%	25	4,560	-23.810%
2026-07-22	3.0500	3.0500	3.0500	3.0500	-0.327%	4	4,553	-21.311%
2026-07-21	3.1000	3.1000	3.0600	3.0600	-1.290%	9	4,557	-21.569%
2026-07-20	3.1000	3.1500	3.1000	3.1000	-0.641%	54	4,560	-22.581%
2026-07-17	3.2400	3.2400	3.1200	3.1200	+0.322%	219	4,585	-23.077%
2026-07-16	3.0100	3.1100	2.9900	3.1100	+5.424%	34	4,786	-22.830%
2026-07-15	2.9500	2.9500	2.9500	2.9500	+4.240%	4	4,800	-18.644%
2026-07-14	2.8500	2.8500	2.8200	2.8300	-0.352%	13	4,796	-15.194%
2026-07-10	2.8200	2.9100	2.8000	2.8400	-2.405%	81	4,783	-15.493%
2026-07-09	3.0400	3.0400	2.8800	2.9100	-6.129%	147	4,824	-17.526%
2026-07-08	3.1300	3.1900	3.1000	3.1000	+1.639%	24	4,917	-22.581%
2026-07-07	2.9500	3.0500	2.9500	3.0500	+5.172%	28	4,917	-21.311%
2026-07-06	2.8800	2.9200	2.8400	2.9000	-3.654%	22	4,923	-17.241%
2026-07-02	2.9300	3.0500	2.9100	3.0100	+1.007%	181	5,088	-20.266%
2026-07-01	3.0800	3.0800	2.8500	2.9800	-3.247%	442	5,088	-19.463%
2026-06-30	3.1200	3.1500	3.0700	3.0800	-0.645%	36	5,264	-22.078%
2026-06-29	3.0700	3.1700	3.0600	3.1000	-1.587%	65	5,294	-22.581%
2026-06-26	3.2700	3.2700	3.1500	3.1500	-3.077%	135	5,323	-23.810%
2026-06-25	3.3000	3.3500	3.2000	3.2500	+1.246%	42	5,222	-26.154%
2026-06-24	3.1500	3.2500	3.1400	3.2100	-0.311%	172	5,202	-25.234%
2026-06-23	3.2600	3.2700	3.2000	3.2200	-0.617%	203	5,146	-25.466%
2026-06-22	3.2500	3.2700	3.2200	3.2400	+2.857%	115	5,069	-25.926%
2026-06-18	3.1500	3.3000	3.1000	3.1500	-3.077%	112	4,965	-23.810%
2026-06-17	3.0700	3.2500	3.0200	3.2500	+3.175%	111	4,965	-26.154%
2026-06-16	3.3000	3.3000	3.1500	3.1500	-3.963%	50	4,965	-23.810%
2026-06-15	3.2500	3.3300	3.2500	3.2800	-4.928%	468	4,476	-26.829%
2026-06-12	3.5000	3.5300	3.4500	3.4500	-0.289%	27	4,476	-30.435%
2026-06-11	3.6700	3.6700	3.3700	3.4600	-4.683%	43	4,476	-30.636%
2026-06-10	3.5500	3.6300	3.5500	3.6300	+3.419%	81	4,443	-33.884%
2026-06-09	3.4500	3.6000	3.4500	3.5100	0.000%	50	4,439	-31.624%
2026-06-08	3.5700	3.6000	3.4900	3.5100	-3.836%	97	4,412	-31.624%
2026-06-05	3.4000	3.6600	3.4000	3.6500	+7.988%	263	4,377	-34.247%
2026-06-04	3.3700	3.4000	3.3500	3.3800	+0.297%	34	4,228	-28.994%
2026-06-03	3.3500	3.4500	3.3000	3.3700	+4.658%	72	4,263	-28.783%
2026-06-02	3.1500	3.2500	3.1000	3.2200	+5.921%	268	4,208	-25.466%
2026-06-01	3.1400	3.1500	3.0400	3.0400	-1.935%	42	4,201	-21.053%
2026-05-29	3.1400	3.2900	3.0700	3.1000	-7.463%	186	4,216	-22.581%
2026-05-28	3.4900	3.5100	3.3300	3.3500	-1.760%	268	4,152	-28.358%
2026-05-27	3.5000	3.5000	3.3500	3.4100	-2.011%	180	4,220	-29.619%
2026-05-26	3.3000	3.5400	3.3000	3.4800	+0.870%	931	4,118	-31.034%
2026-05-22	3.5000	3.5500	3.4500	3.4500	-2.542%	47	3,243	-30.435%
2026-05-21	3.5500	3.6000	3.5300	3.5400	-0.282%	14	3,198	-32.203%
2026-05-20	3.6400	3.6500	3.5500	3.5500	-1.389%	21	3,198	-32.394%
2026-05-19	3.6200	3.6700	3.6000	3.6000	+2.857%	94	3,182	-33.333%
2026-05-18	3.1000	3.9800	3.1000	3.5000	-1.408%	25	3,182	-31.429%
2026-05-15	3.4500	3.6100	3.4500	3.5500	+2.899%	136	3,182	-32.394%
2026-05-14	3.6000	3.6900	3.4500	3.4500	-4.167%	223	3,180	-30.435%
2026-05-13	3.6000	3.6500	3.5500	3.6000	+4.046%	36	2,964	-33.333%
2026-05-12	3.4500	3.5500	3.4300	3.4600	+0.875%	21	2,964	-30.636%
2026-05-11	3.4300	3.4800	3.4000	3.4300	-2.000%	250	2,964	-30.029%
2026-05-08	3.3400	3.5000	3.3400	3.5000	+2.339%	82	2,720	-31.429%
2026-05-07	3.3100	3.4200	3.3100	3.4200	+2.703%	33	2,639	-29.825%
2026-05-06	3.3500	3.4100	3.3300	3.3300	-2.915%	24	2,642	-27.928%
2026-05-05	3.4100	3.4300	3.3900	3.4300	+0.882%	18	2,620	-30.029%
2026-05-04	3.3500	3.4000	3.3000	3.4000	+2.102%	28	2,602	-29.412%
2026-05-01	3.4200	3.4500	3.3300	3.3300	-4.585%	24	2,569	-27.928%
2026-04-30	3.6100	3.7200	3.4000	3.4900	-4.384%	66	2,569	-31.232%
2026-04-29	3.1500	3.6700	3.1500	3.6500	+17.363%	2,371	2,577	-34.247%
2026-04-28	3.1500	3.1500	3.0000	3.1100	+0.647%	94	1,255	-22.830%
2026-04-27	3.0900	3.0900	3.0600	3.0900	-0.323%	4	1,201	-22.330%
2026-04-24	3.1000	3.1500	3.1000	3.1000	+0.324%	16	1,205	-22.581%
2026-04-23	3.0600	3.0900	3.0000	3.0900	+2.658%	9	1,196	-22.330%
2026-04-22	2.9500	3.0100	2.9500	3.0100	+0.333%	4	1,187	-20.266%
2026-04-21	2.9700	3.0600	2.9300	3.0000	+3.448%	21	1,196	-20.000%
2026-04-20	2.9100	2.9500	2.9000	2.9000	-0.685%	23	1,196	-17.241%
2026-04-17	2.9600	2.9600	2.8600	2.9200	-3.630%	21	1,215	-17.808%
2026-04-16	3.0000	3.0500	3.0000	3.0300	-3.810%	58	1,217	-20.792%
2026-04-15	3.1500	3.1600	3.1000	3.1500	-3.670%	87	1,211	-23.810%
2026-04-14	3.2000	3.3000	3.2000	3.2700	-5.217%	27	1,235	-26.606%
2026-04-13	3.6000	3.6000	3.4400	3.4500	-2.266%	28	1,212	-30.435%
2026-04-10	3.5400	3.5400	3.5200	3.5300	+0.284%	3	1,200	-32.011%
2026-04-09	3.5500	3.5500	3.5200	3.5200	+0.571%	15	1,197	-31.818%
2026-04-08	3.5000	3.5500	3.4500	3.5000	-4.632%	19	1,182	-31.429%
2026-04-07	3.6500	3.6700	3.6500	3.6700	+0.548%	20	1,169	-34.605%
2026-04-06	3.7000	3.7100	3.6500	3.6500	+0.829%	61	1,149	-34.247%
2026-04-02	3.9000	3.9500	3.6200	3.6200	-4.737%	37	1,077	-33.702%
2026-04-01	3.8700	3.8700	3.7200	3.8000	0.000%	456	1,077	-36.842%
2026-03-31	3.9000	3.9000	3.8000	3.8000	-4.762%	21	858	-36.842%
2026-03-30	4.0000	4.0300	3.9500	3.9900	-0.250%	116	840	-39.850%
2026-03-27	3.9500	4.0000	3.8900	4.0000	+6.383%	104	814	-40.000%
2026-03-26	3.7000	3.7700	3.6700	3.7600	+4.444%	105	756	-36.170%
2026-03-25	3.5000	3.6000	3.5000	3.6000	+0.559%	14	651	-33.333%
2026-03-24	3.6000	3.6500	3.5800	3.5800	+2.286%	51	653	-32.961%
2026-03-23	3.5000	3.5500	3.5000	3.5000	-3.846%	156	602	-31.429%
2026-03-20	3.5900	3.6600	3.5500	3.6400	-0.274%	14	511	-34.066%
2026-03-19	3.6000	3.7000	3.6000	3.6500	+4.286%	25	504	-34.247%
2026-03-18	3.5000	3.5200	3.5000	3.5000	0.000%	85	479	-31.429%
2026-03-17	3.6000	3.7300	3.5000	3.5000	0.000%	10	395	-31.429%
2026-03-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	391	-31.429%
2026-03-13	3.5000	3.5500	3.4000	3.5000	-0.568%	61	390	-31.429%
2026-03-12	3.4500	3.5500	3.4000	3.5200	+2.029%	33	337	-31.818%
2026-03-11	3.4000	3.4500	3.4000	3.4500	+2.071%	10	305	-30.435%
2026-03-10	3.4000	3.4000	3.3800	3.3800	-3.429%	3	296	-28.994%
2026-03-09	3.4700	3.5000	3.4700	3.5000	+2.941%	118	293	-31.429%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+3.030%	1	175	-29.412%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-1.493%	1	174	-27.273%
2026-03-04	3.4500	3.4500	3.3500	3.3500	-2.899%	8	173	-28.358%
2026-03-03	3.5200	3.5200	3.3500	3.4500	-3.361%	9	177	-30.435%
2026-03-02	3.6600	3.6600	3.5700	3.5700	-0.833%	23	174	-32.773%
2026-02-27	3.5000	3.6300	3.5000	3.6000	+12.500%	54	151	-33.333%
2026-02-26	3.2300	3.2300	3.2000	3.2000	0.000%	59	0	-25.000%
2026-02-25	3.2000	3.2500	3.1500	3.2000	+1.587%	12	0	-25.000%
2026-02-24	3.1500	3.1500	3.1500	3.1500	-7.895%	1	0	-23.810%
2026-02-23	3.4200	3.4500	3.4000	3.4200	0.000%	36	0	-29.825%

.dark-mode .vCK7MK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCK7MK{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P13SOFI Jun 16 2028 13.00 Put (SOFI280616P00013000)option OPRA

SOFI20280616P13
SOFI Jun 16 2028 13.00 Put (SOFI280616P00013000)
option OPRA