Dark

SOFI20280616P15
SOFI Jun 16 2028 15.00 Put (SOFI280616P00015000)
option OPRA

EOD

Jul 9, 2026

3.93-4.380%(-0.18)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.0500	4.0500	3.9000	3.9300	-4.380%	117	18,758	0.000%
2026-07-08	4.1400	4.2100	4.1100	4.1100	+1.481%	146	18,772	-4.380%
2026-07-07	3.9100	4.0500	3.9100	4.0500	+3.846%	141	18,758	-2.963%
2026-07-06	3.8400	3.9000	3.8000	3.9000	-2.500%	211	18,666	+0.769%
2026-07-02	3.9000	4.0500	3.9000	4.0000	+1.266%	84	18,702	-1.750%
2026-07-01	4.0000	4.1000	3.8800	3.9500	-2.469%	418	18,702	-0.506%
2026-06-30	4.0500	4.1500	4.0500	4.0500	0.000%	66	18,831	-2.963%
2026-06-29	4.1000	4.2000	4.0500	4.0500	-2.878%	314	18,813	-2.963%
2026-06-26	4.3500	4.3500	4.1500	4.1700	-2.797%	107	18,771	-5.755%
2026-06-25	4.2400	4.3700	4.1500	4.2900	+0.234%	88	18,873	-8.392%
2026-06-24	4.1400	4.2800	4.0500	4.2800	+0.943%	308	18,865	-8.178%
2026-06-23	4.4000	4.4000	4.2400	4.2400	-1.395%	116	18,851	-7.311%
2026-06-22	4.2800	4.3300	4.2000	4.3000	+3.614%	399	18,855	-8.605%
2026-06-18	4.2300	4.3400	4.1500	4.1500	-2.353%	63	18,562	-5.301%
2026-06-17	4.1400	4.2500	4.0100	4.2500	+2.163%	284	18,562	-7.529%
2026-06-16	4.3500	4.4500	4.1500	4.1600	-5.455%	84	18,562	-5.529%
2026-06-15	4.4400	4.4500	4.3000	4.4000	-3.930%	648	18,815	-10.682%
2026-06-12	4.5400	4.6400	4.5000	4.5800	+0.659%	61	18,815	-14.192%
2026-06-11	4.7700	4.8100	4.5500	4.5500	-1.728%	156	18,815	-13.626%
2026-06-10	4.6500	4.8000	4.6000	4.6300	+1.092%	80	18,782	-15.119%
2026-06-09	4.5400	4.7500	4.4500	4.5800	-1.080%	325	18,755	-14.192%
2026-06-08	4.6000	4.7400	4.5500	4.6300	-1.907%	129	18,669	-15.119%
2026-06-05	4.4900	4.8200	4.4900	4.7200	+6.546%	483	18,734	-16.737%
2026-06-04	4.4700	4.5000	4.3600	4.4300	-1.116%	126	18,591	-11.287%
2026-06-03	4.4500	4.5500	4.4000	4.4800	+5.412%	221	18,528	-12.277%
2026-06-02	4.1900	4.3000	4.1900	4.2500	+3.659%	167	18,455	-7.529%
2026-06-01	4.0500	4.2800	4.0500	4.1000	0.000%	301	18,484	-4.146%
2026-05-29	4.1500	4.3000	4.0300	4.1000	-6.818%	1,765	18,548	-4.146%
2026-05-28	4.6000	4.6000	4.4000	4.4000	-1.124%	477	18,401	-10.682%
2026-05-27	4.5000	4.6000	4.4300	4.4500	-3.888%	511	18,311	-11.685%
2026-05-26	4.4500	4.6300	4.3100	4.6300	-0.430%	774	18,116	-15.119%
2026-05-22	4.6500	4.7500	4.5500	4.6500	0.000%	241	17,914	-15.484%
2026-05-21	4.6000	4.7400	4.6000	4.6500	-0.428%	111	17,864	-15.484%
2026-05-20	4.7500	4.8200	4.6000	4.6700	-1.684%	697	17,864	-15.846%
2026-05-19	4.6200	4.9000	4.6200	4.7500	+2.151%	2,370	17,564	-17.263%
2026-05-18	4.3300	4.7500	4.3300	4.6500	-1.064%	91	17,564	-15.484%
2026-05-15	4.6000	4.7400	4.6000	4.7000	+2.174%	595	17,564	-16.383%
2026-05-14	4.7000	4.7700	4.5500	4.6000	-2.128%	27	15,455	-14.565%
2026-05-13	4.6500	4.8500	4.6000	4.7000	+3.297%	430	15,434	-16.383%
2026-05-12	4.5000	4.6900	4.4900	4.5500	+0.664%	252	15,434	-13.626%
2026-05-11	4.5500	4.6000	4.4500	4.5200	-1.094%	188	15,434	-13.053%
2026-05-08	4.4500	4.6500	4.4500	4.5700	+2.466%	144	15,081	-14.004%
2026-05-07	4.4900	4.5500	4.3500	4.4600	+0.905%	184	14,979	-11.883%
2026-05-06	4.4600	4.5000	4.4200	4.4200	-0.897%	153	14,839	-11.086%
2026-05-05	4.4500	4.5500	4.4000	4.4600	-0.889%	174	14,705	-11.883%
2026-05-04	4.4200	4.5300	4.3800	4.5000	+1.810%	470	14,585	-12.667%
2026-05-01	4.5100	4.6000	4.3000	4.4200	-3.913%	910	13,479	-11.086%
2026-04-30	4.7300	4.8000	4.5500	4.6000	-3.158%	321	13,479	-14.565%
2026-04-29	4.5800	4.8000	3.8900	4.7500	+16.995%	437	13,264	-17.263%
2026-04-28	4.0400	4.1000	4.0200	4.0600	+2.267%	75	13,028	-3.202%
2026-04-27	3.9900	4.0500	3.9700	3.9700	-3.171%	57	13,029	-1.008%
2026-04-24	4.0800	4.1500	4.0500	4.1000	0.000%	81	12,991	-4.146%
2026-04-23	4.0500	4.1500	3.9700	4.1000	+5.128%	38	12,972	-4.146%
2026-04-22	3.9000	3.9500	3.9000	3.9000	-1.266%	18	12,945	+0.769%
2026-04-21	3.9000	3.9500	3.8200	3.9500	+3.403%	112	12,957	-0.506%
2026-04-20	3.9000	3.9000	3.8000	3.8200	-1.292%	170	12,957	+2.880%
2026-04-17	3.8500	3.9000	3.8000	3.8700	-2.519%	268	12,987	+1.550%
2026-04-16	3.9900	4.0500	3.8500	3.9700	-3.171%	93	13,012	-1.008%
2026-04-15	4.1500	4.1500	4.0000	4.1000	-2.613%	116	13,018	-4.146%
2026-04-14	4.3000	4.3000	4.1500	4.2100	-6.236%	181	12,923	-6.651%
2026-04-13	4.6500	4.7000	4.4500	4.4900	-2.814%	189	12,761	-12.472%
2026-04-10	4.6100	4.6900	4.5500	4.6200	-0.645%	142	12,591	-14.935%
2026-04-09	4.4700	4.6500	4.4700	4.6500	0.000%	23	12,462	-15.484%
2026-04-08	4.4000	4.6500	4.4000	4.6500	-1.691%	164	12,448	-15.484%
2026-04-07	4.6700	4.8500	4.4500	4.7300	-0.421%	131	12,401	-16.913%
2026-04-06	4.7900	4.8000	4.7200	4.7500	-2.464%	87	12,288	-17.263%
2026-04-02	5.1000	5.1000	4.8700	4.8700	-0.815%	30	12,211	-19.302%
2026-04-01	4.9000	4.9500	4.8200	4.9100	-0.808%	243	12,211	-19.959%
2026-03-31	4.5000	5.0000	4.5000	4.9500	-3.320%	23	12,173	-20.606%
2026-03-30	5.1000	5.2500	5.0500	5.1200	-0.583%	634	12,170	-23.242%
2026-03-27	5.0000	5.1700	4.9500	5.1500	+6.186%	234	11,640	-23.689%
2026-03-26	4.8000	4.8900	4.7500	4.8500	+4.301%	99	11,505	-18.969%
2026-03-25	4.5000	4.7000	4.3000	4.6500	0.000%	24	11,502	-15.484%
2026-03-24	4.7000	4.8000	4.6200	4.6500	+1.751%	176	11,483	-15.484%
2026-03-23	4.7000	4.7000	4.5400	4.5700	-1.720%	190	11,421	-14.004%
2026-03-20	4.6800	4.7200	4.5500	4.6500	+0.432%	61	11,279	-15.484%
2026-03-19	4.7500	4.8100	4.6300	4.6300	-0.857%	492	11,291	-15.119%
2026-03-18	4.5000	4.7000	4.5000	4.6700	+0.864%	55	11,113	-15.846%
2026-03-17	4.4900	4.8500	4.4600	4.6300	+1.758%	99	11,065	-15.119%
2026-03-16	4.5000	4.6200	4.5000	4.5500	0.000%	1,520	10,989	-13.626%
2026-03-13	4.5400	4.6300	4.4000	4.5500	0.000%	77	9,475	-13.626%
2026-03-12	4.4500	4.6000	4.4500	4.5500	+2.247%	109	9,470	-13.626%
2026-03-11	4.4000	4.5000	4.3700	4.4500	+1.136%	134	9,385	-11.685%
2026-03-10	4.4200	4.4400	4.4000	4.4000	-2.222%	24	9,265	-10.682%
2026-03-09	4.4800	4.5700	4.3600	4.5000	+2.273%	41	9,249	-12.667%
2026-03-06	4.4500	4.4500	4.4000	4.4000	+1.149%	52	9,220	-10.682%
2026-03-05	4.3000	4.4000	4.2900	4.3500	0.000%	31	9,182	-9.655%
2026-03-04	4.4000	4.4000	4.3000	4.3500	-1.584%	274	9,188	-9.655%
2026-03-03	4.3400	4.6000	4.3400	4.4200	-2.857%	56	8,917	-11.086%
2026-03-02	4.7500	4.8500	4.5000	4.5500	-0.438%	146	8,861	-13.626%
2026-02-27	4.3500	4.7000	4.3500	4.5700	+8.038%	961	8,733	-14.004%
2026-02-26	4.2000	4.2300	4.1500	4.2300	+2.421%	24	7,790	-7.092%
2026-02-25	4.1500	4.2100	4.1300	4.1300	-3.505%	2,387	5,509	-4.843%
2026-02-24	4.5000	4.5000	4.2800	4.2800	-3.820%	207	5,509	-8.178%
2026-02-23	4.2800	4.5300	4.2800	4.4500	+5.952%	1,319	5,347	-11.685%
2026-02-20	4.0600	4.2300	3.9800	4.2000	+2.689%	253	4,272	-6.429%
2026-02-19	4.0500	4.0900	3.9500	4.0900	+3.023%	48	4,049	-3.912%
2026-02-18	3.9100	3.9700	3.8200	3.9700	-0.750%	127	4,053	-1.008%
2026-02-17	4.0500	4.1000	3.9000	4.0000	0.000%	374	3,979	-1.750%
2026-02-13	3.9500	4.0700	3.9000	4.0000	-0.498%	193	3,845	-1.750%
2026-02-12	3.8500	4.0800	3.8200	4.0200	+8.065%	340	3,845	-2.239%
2026-02-11	3.7500	3.8500	3.7100	3.7200	+4.202%	169	3,708	+5.645%
2026-02-10	3.5900	3.6200	3.4500	3.5700	-0.279%	175	3,586	+10.084%
2026-02-09	3.8500	3.8500	3.5500	3.5800	-1.918%	94	3,579	+9.777%
2026-02-06	3.8500	3.8500	3.4000	3.6500	-7.828%	1,955	3,507	+7.671%
2026-02-05	3.5000	4.1800	2.9700	3.9600	+7.027%	366	3,362	-0.758%
2026-02-04	3.4000	3.7800	3.4000	3.7000	+7.246%	548	3,287	+6.216%
2026-02-03	3.0500	3.6000	3.0500	3.4500	+6.154%	136	2,806	+13.913%
2026-02-02	3.4000	3.4000	3.2000	3.2500	0.000%	359	2,674	+20.923%
2026-01-30	3.0000	3.3000	2.7800	3.2500	+4.839%	316	2,820	+20.923%
2026-01-29	3.0500	3.1000	3.0500	3.1000	+10.714%	17	2,540	+26.774%
2026-01-28	2.9000	3.0000	2.8000	2.8000	-4.437%	4	2,527	+40.357%
2026-01-27	2.8000	2.9300	2.8000	2.9300	+3.169%	6	2,524	+34.130%
2026-01-26	2.7900	2.8600	2.7900	2.8400	-2.740%	11	2,522	+38.380%
2026-01-23	2.9000	2.9200	2.8400	2.9200	+2.098%	186	2,525	+34.589%
2026-01-22	2.9000	2.9000	2.8600	2.8600	-2.389%	10	2,633	+37.413%
2026-01-21	3.0000	3.0500	2.8000	2.9300	-2.333%	51	2,634	+34.130%
2026-01-20	3.0000	3.1100	2.9400	3.0000	+9.489%	123	2,625	+31.000%
2026-01-16	2.7400	2.7400	2.7400	2.7400	-4.861%	1	2,501	+43.431%
2026-01-15	2.8700	2.9100	2.8500	2.8800	-1.370%	47	2,501	+36.458%
2026-01-14	2.9200	2.9200	2.9200	2.9200	+1.742%	2	2,454	+34.589%
2026-01-13	2.8500	2.9100	2.7000	2.8700	+2.500%	46	2,454	+36.934%
2026-01-12	2.8000	2.8900	2.8000	2.8000	+10.236%	7	2,429	+40.357%
2026-01-09	2.7300	2.7400	2.5400	2.5400	-5.926%	107	2,422	+54.724%
2026-01-08	2.8800	2.9700	2.7000	2.7000	0.000%	112	2,418	+45.556%
2026-01-07	2.9500	2.9800	2.7000	2.7000	-7.216%	7	2,309	+45.556%
2026-01-06	2.6900	3.0500	2.6500	2.9100	+16.400%	202	2,307	+35.052%
2026-01-05	2.6300	2.6300	2.4900	2.5000	-10.072%	4	2,233	+57.200%
2026-01-02	2.9200	2.9200	2.7400	2.7800	-4.795%	11	2,233	+41.367%
2025-12-31	2.8600	2.9200	2.8600	2.9200	+5.036%	12	2,221	+34.589%
2025-12-30	2.9700	2.9700	2.7800	2.7800	-2.456%	4	2,221	+41.367%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-0.350%	2	2,223	+37.895%
2025-12-24	2.9000	2.9000	2.8600	2.8600	-3.378%	7	2,217	+37.413%
2025-12-23	3.0000	3.0000	2.8300	2.9600	+0.339%	1,363	2,217	+32.770%
2025-12-22	2.9000	2.9800	2.9000	2.9500	0.000%	103	2,220	+33.220%
2025-12-19	3.0000	3.0100	2.9400	2.9500	-6.349%	85	2,191	+33.220%
2025-12-18	3.1500	3.1500	3.1500	3.1500	-5.970%	1	2,246	+24.762%
2025-12-17	3.1700	3.3500	3.1700	3.3500	+0.904%	6	2,245	+17.313%
2025-12-16	3.2600	3.3200	3.2000	3.3200	+5.397%	105	2,240	+18.373%
2025-12-15	3.2500	3.2500	3.1500	3.1500	-2.477%	8	2,161	+24.762%
2025-12-12	3.2000	3.3000	3.1900	3.2300	-0.615%	428	2,153	+21.672%
2025-12-11	3.3500	3.3500	3.2500	3.2500	-1.515%	1,104	1,728	+20.923%
2025-12-10	3.3500	3.3500	3.2000	3.3000	-1.493%	21	624	+19.091%
2025-12-09	3.3200	3.3600	3.2500	3.3500	-2.899%	8	623	+17.313%
2025-12-08	3.3500	3.4900	3.1100	3.4500	+2.985%	41	617	+13.913%
2025-12-05	3.4000	3.5500	3.0000	3.3500	+6.349%	85	584	+17.313%
2025-12-04	3.2000	3.2500	3.1400	3.1500	-3.670%	34	525	+24.762%
2025-12-03	3.1500	3.2700	3.1500	3.2700	+9.000%	44	496	+20.183%
2025-12-02	3.0000	3.1100	3.0000	3.0000	-6.250%	56	468	+31.000%
2025-12-01	3.1800	3.2000	3.1200	3.2000	+0.946%	4	424	+22.813%
2025-11-28	3.2400	3.2500	3.1700	3.1700	-3.058%	4	426	+23.975%
2025-11-26	3.2500	3.3500	3.2300	3.2700	+10.101%	65	357	+20.183%
2025-11-25	2.9700	2.9700	2.9700	2.9700	-15.143%	1	357	+32.323%
2025-11-24	3.4000	3.5000	3.4000	3.5000	-7.895%	3	356	+12.286%
2025-11-21	3.8000	4.4000	2.9600	3.8000	0.000%	192	353	+3.421%
2025-11-20	3.6800	3.8000	3.6800	3.8000	-1.299%	3	236	+3.421%
2025-11-19	3.8500	3.8500	3.8500	3.8500	+5.479%	20	234	+2.078%
2025-11-18	3.6500	3.6500	3.6500	3.6500	0.000%	16	254	+7.671%
2025-11-17	3.6300	3.6500	3.6300	3.6500	+7.353%	23	238	+7.671%
2025-11-14	3.4200	3.4200	3.4000	3.4000	+20.567%	11	215	+15.588%
2025-11-12	2.8200	2.8200	2.8200	2.8200	-4.407%	29	239	+39.362%
2025-11-10	2.9500	2.9500	2.9500	2.9500	-9.786%	2	239	+33.220%
2025-11-07	3.0000	3.4500	3.0000	3.2700	+10.473%	57	237	+20.183%
2025-11-05	2.9600	2.9600	2.9600	2.9600	-2.951%	4	189	+32.770%
2025-11-04	2.9500	3.1500	2.8500	3.0500	+1.667%	25	189	+28.852%
2025-11-03	2.8100	3.0000	2.8100	3.0000	+1.695%	6	164	+31.000%
2025-10-31	2.9500	2.9500	2.9500	2.9500	-1.667%	25	164	+33.220%
2025-10-30	2.9100	3.0400	2.9100	3.0000	-34.783%	25	164	+31.000%
2025-10-28	2.7500	4.6000	2.7500	4.6000	+59.170%	56	139	-14.565%
2025-10-27	2.9200	3.0000	2.8900	2.8900	-3.987%	25	124	+35.986%
2025-10-24	3.0100	3.0100	3.0100	3.0100	-2.903%	1	124	+30.565%
2025-10-23	3.3000	3.3000	3.1000	3.1000	-6.061%	71	123	+26.774%
2025-10-22	3.2000	3.4800	3.2000	3.3000	+4.762%	144	177	+19.091%
2025-10-21	3.0000	3.1500	3.0000	3.1500	+6.419%	4	76	+24.762%
2025-10-20	1.8800	3.1100	1.8800	2.9600	-14.697%	35	76	+32.770%
2025-10-17	3.4700	3.4700	3.4700	3.4700	-0.857%	7	51	+13.256%
2025-10-16	3.1500	3.5000	2.7700	3.5000	+14.754%	6	47	+12.286%
2025-10-15	3.0500	3.0500	3.0000	3.0500	-3.175%	41	42	+28.852%
2025-10-14	3.3500	3.3500	3.1500	3.1500	-8.163%	5	4	+24.762%
2025-10-13	3.1600	3.4300	3.1600	3.4300	0.000%	2	2	+14.577%

.dark-mode .y69FhZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y69FhZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P15SOFI Jun 16 2028 15.00 Put (SOFI280616P00015000)option OPRA

SOFI20280616P15
SOFI Jun 16 2028 15.00 Put (SOFI280616P00015000)
option OPRA