Dark

SOFI20280616P18
SOFI Jun 16 2028 18.00 Put (SOFI280616P00018000)
option OPRA

EOD

Sep 9, 2026

5.00+3.734%(+0.18)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.8500	5.0000	4.8500	5.0000	+3.734%	456	5,123	0.000%
2026-09-08	4.7500	4.8500	4.7500	4.8200	+1.048%	109	5,324	+3.734%
2026-09-04	4.7700	4.7700	4.7700	4.7700	+1.489%	20	5,441	+4.822%
2026-09-03	4.6900	4.7000	4.6900	4.7000	-7.843%	14	5,441	+6.383%
2026-09-01	5.0000	5.1000	5.0000	5.1000	+4.723%	24	5,443	-1.961%
2026-08-31	4.9300	4.9300	4.8300	4.8700	+4.506%	6	5,440	+2.669%
2026-08-28	4.6600	4.6600	4.6600	4.6600	+3.556%	3	5,445	+7.296%
2026-08-27	4.6500	4.6600	4.3500	4.5000	0.000%	93	5,448	+11.111%
2026-08-26	4.6000	4.6000	4.5000	4.5000	-3.017%	3	5,440	+11.111%
2026-08-25	4.7500	4.7500	4.6300	4.6400	-2.316%	5	5,443	+7.759%
2026-08-24	4.6000	4.7500	4.6000	4.7500	+2.814%	203	5,443	+5.263%
2026-08-21	4.6800	4.6800	4.6000	4.6200	-5.906%	11	5,307	+8.225%
2026-08-20	4.7000	4.9100	4.7000	4.9100	+5.139%	10	5,317	+1.833%
2026-08-19	4.7300	4.7500	4.6500	4.6700	-4.888%	45	5,317	+7.066%
2026-08-18	4.8900	4.9100	4.8900	4.9100	+1.867%	3	5,292	+1.833%
2026-08-17	4.7800	4.8200	4.7800	4.8200	-0.413%	4	5,295	+3.734%
2026-08-14	4.9300	4.9500	4.8300	4.8400	-0.206%	50	5,298	+3.306%
2026-08-13	4.9500	4.9500	4.8500	4.8500	-3.000%	24	5,338	+3.093%
2026-08-11	4.9900	5.0000	4.9900	5.0000	+0.604%	4	5,340	0.000%
2026-08-10	5.0000	5.0500	4.9200	4.9700	-0.996%	66	5,338	+0.604%
2026-08-07	5.0700	5.0800	4.9700	5.0200	-2.144%	131	5,333	-0.398%
2026-08-06	5.1700	5.1700	5.0600	5.1300	+1.584%	47	5,315	-2.534%
2026-08-05	5.0500	5.0700	5.0500	5.0500	-0.980%	28	5,359	-0.990%
2026-08-04	5.2400	5.2400	5.1000	5.1000	-4.673%	79	5,377	-1.961%
2026-08-03	5.6000	5.6300	5.3500	5.3500	-9.322%	45	5,432	-6.542%
2026-07-31	5.9000	5.9000	5.9000	5.9000	-4.839%	10	5,437	-15.254%
2026-07-30	6.2000	6.2000	6.2000	6.2000	+1.639%	10	5,437	-19.355%
2026-07-29	6.6500	6.6500	6.1000	6.1000	+3.390%	78	5,427	-18.033%
2026-07-28	5.8000	6.0500	5.8000	5.9000	+0.855%	97	5,481	-15.254%
2026-07-27	5.8200	5.8500	5.8000	5.8500	-1.681%	20	5,560	-14.530%
2026-07-24	6.0000	6.0000	5.9500	5.9500	-0.833%	32	5,580	-15.966%
2026-07-23	6.0500	6.1000	5.9700	6.0000	+2.041%	65	5,598	-16.667%
2026-07-22	5.8300	5.8800	5.8000	5.8800	+1.379%	14	5,603	-14.966%
2026-07-21	5.8000	5.8100	5.8000	5.8000	-1.695%	9	5,593	-13.793%
2026-07-20	5.9200	5.9200	5.9000	5.9000	0.000%	2	5,596	-15.254%
2026-07-17	6.0900	6.1200	5.8500	5.9000	+0.855%	32	5,594	-15.254%
2026-07-16	5.7600	5.8900	5.7600	5.8500	+4.093%	14	5,586	-14.530%
2026-07-15	5.4800	5.7000	5.4800	5.6200	+2.182%	28	5,592	-11.032%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-1.786%	1	5,604	-9.091%
2026-07-13	5.3500	5.6000	5.3500	5.6000	+2.752%	90	5,605	-10.714%
2026-07-10	5.4500	5.4500	5.3000	5.4500	-1.089%	56	5,693	-8.257%
2026-07-09	5.6600	5.6600	5.5100	5.5100	-6.293%	121	5,672	-9.256%
2026-07-08	5.9000	6.0000	5.8700	5.8800	+1.730%	25	5,561	-14.966%
2026-07-07	5.4500	5.7900	5.4500	5.7800	+4.144%	26	5,552	-13.495%
2026-07-06	5.5500	5.5500	5.4000	5.5500	-3.813%	59	5,533	-9.910%
2026-07-02	5.6500	5.7700	5.6500	5.7700	-0.173%	18	5,507	-13.345%
2026-07-01	5.7500	5.9000	5.5500	5.7800	-0.345%	69	5,507	-13.495%
2026-06-30	5.8000	5.8000	5.8000	5.8000	-0.855%	1	5,492	-13.793%
2026-06-29	5.9000	5.9000	5.8500	5.8500	-2.174%	6	5,493	-14.530%
2026-06-26	6.0400	6.0500	5.9800	5.9800	-1.645%	41	5,496	-16.388%
2026-06-25	6.0800	6.1000	6.0500	6.0800	+1.843%	105	5,536	-17.763%
2026-06-24	5.8600	6.0000	5.7600	5.9700	-1.485%	15	5,515	-16.248%
2026-06-23	6.0700	6.0700	6.0400	6.0600	-0.656%	25	5,510	-17.492%
2026-06-22	6.0300	6.1000	6.0000	6.1000	+3.041%	99	5,506	-18.033%
2026-06-18	5.8000	6.0100	5.8000	5.9200	-1.661%	515	5,430	-15.541%
2026-06-17	5.8900	6.0200	5.7000	6.0200	+2.034%	375	5,430	-16.944%
2026-06-16	6.0800	6.0800	5.9000	5.9000	-3.595%	56	5,430	-15.254%
2026-06-15	6.1500	6.2000	6.0600	6.1200	-6.707%	146	5,474	-18.301%
2026-06-12	6.3000	6.5600	6.3000	6.5600	+1.705%	16	5,474	-23.780%
2026-06-11	6.6500	6.6500	6.4200	6.4500	-2.861%	135	5,474	-22.481%
2026-06-10	6.4000	6.6400	6.4000	6.6400	+1.840%	101	5,463	-24.699%
2026-06-09	6.4400	6.6500	6.4400	6.5200	+0.308%	102	5,430	-23.313%
2026-06-08	6.6300	6.6300	6.4600	6.5000	-1.961%	43	5,506	-23.077%
2026-06-05	6.3700	6.7000	6.3700	6.6300	+5.742%	268	5,541	-24.585%
2026-06-04	6.2500	6.2700	6.2300	6.2700	-0.476%	47	5,467	-20.255%
2026-06-03	6.3000	6.4000	6.3000	6.3000	+5.175%	45	5,422	-20.635%
2026-06-02	5.9000	6.0500	5.8500	5.9900	+3.993%	190	5,415	-16.528%
2026-06-01	5.8400	5.9400	5.7000	5.7600	-0.690%	133	5,226	-13.194%
2026-05-29	5.9100	6.0000	5.7000	5.8000	-6.452%	97	5,137	-13.793%
2026-05-28	6.5400	6.5400	6.1800	6.2000	-2.362%	42	5,098	-19.355%
2026-05-27	6.3500	6.3900	6.3200	6.3500	+1.600%	25	5,090	-21.260%
2026-05-26	6.0700	6.4800	6.0700	6.2500	-3.846%	65	5,071	-20.000%
2026-05-22	6.5000	6.6000	6.5000	6.5000	-0.459%	12	5,006	-23.077%
2026-05-21	6.5900	6.6500	6.5300	6.5300	-0.910%	57	4,998	-23.430%
2026-05-20	6.6400	6.7000	6.5500	6.5900	-1.642%	102	4,998	-24.127%
2026-05-19	6.6600	6.7900	6.5800	6.7000	+2.134%	106	4,932	-25.373%
2026-05-18	6.5500	6.5700	6.3000	6.5600	+0.923%	146	4,932	-23.780%
2026-05-15	6.5000	6.5700	6.5000	6.5000	+1.089%	15	4,932	-23.077%
2026-05-14	6.6500	6.6500	6.4000	6.4300	-3.308%	31	4,779	-22.240%
2026-05-13	6.5200	6.6500	6.5200	6.6500	+3.101%	16	4,749	-24.812%
2026-05-12	6.3500	6.6000	6.3500	6.4500	+2.381%	14	4,749	-22.481%
2026-05-11	6.4000	6.4000	6.3000	6.3000	-3.077%	26	4,749	-20.635%
2026-05-08	6.3600	6.5000	6.2500	6.5000	+1.881%	46	4,727	-23.077%
2026-05-07	6.2100	6.3800	6.2100	6.3800	+1.431%	7	4,737	-21.630%
2026-05-06	6.2500	6.3400	6.2400	6.2900	-1.565%	40	4,732	-20.509%
2026-05-05	6.3500	6.3900	6.2500	6.3900	+3.065%	32	4,719	-21.753%
2026-05-04	6.3000	6.3000	6.1800	6.2000	+0.162%	120	4,699	-19.355%
2026-05-01	6.4200	6.4200	6.1400	6.1900	-3.281%	351	4,313	-19.225%
2026-04-30	6.6200	6.6200	6.3400	6.4000	-3.469%	26	4,313	-21.875%
2026-04-29	6.2100	6.6400	6.0600	6.6300	+15.304%	302	4,287	-24.585%
2026-04-28	5.7000	5.7700	5.7000	5.7500	+1.770%	8	4,108	-13.043%
2026-04-27	5.6700	5.7000	5.6400	5.6500	-1.739%	66	4,104	-11.504%
2026-04-24	5.7500	5.8500	5.7000	5.7500	+0.349%	125	4,061	-13.043%
2026-04-23	5.5700	5.7300	5.5500	5.7300	+2.873%	7	3,957	-12.740%
2026-04-22	5.5100	5.5700	5.5100	5.5700	+0.723%	40	3,950	-10.233%
2026-04-21	5.5000	5.5400	5.5000	5.5300	+2.788%	8	3,944	-9.584%
2026-04-20	5.5000	5.6000	5.3800	5.3800	-0.738%	115	3,944	-7.063%
2026-04-17	5.4000	5.4500	5.2700	5.4200	-2.342%	84	3,940	-7.749%
2026-04-16	5.6000	5.6500	5.4500	5.5500	-3.478%	26	3,908	-9.910%
2026-04-15	5.7500	5.8000	5.6500	5.7500	-3.361%	104	3,891	-13.043%
2026-04-14	6.0500	6.0500	5.8500	5.9500	-4.800%	67	3,855	-15.966%
2026-04-13	6.3700	6.4300	6.2100	6.2500	-3.251%	36	3,849	-20.000%
2026-04-10	6.4400	6.4600	6.3700	6.4600	+0.467%	21	3,832	-22.601%
2026-04-09	6.4000	6.5300	6.4000	6.4300	+0.942%	17	3,829	-22.240%
2026-04-08	6.2000	6.3700	6.1000	6.3700	-5.067%	14	3,817	-21.507%
2026-04-07	6.7100	6.7100	6.7100	6.7100	+2.443%	2	3,816	-25.484%
2026-04-06	6.5800	6.6000	6.5500	6.5500	-1.057%	6	3,814	-23.664%
2026-04-02	7.0500	7.0500	6.6200	6.6200	-1.046%	5	3,808	-24.471%
2026-04-01	6.7800	6.7800	6.6900	6.6900	-2.762%	2	3,808	-25.262%
2026-03-31	6.8900	6.9300	6.7500	6.8800	-2.411%	25	3,808	-27.326%
2026-03-30	7.0000	7.1200	6.9500	7.0500	-0.424%	132	3,817	-29.078%
2026-03-27	6.8200	7.0800	6.8200	7.0800	+5.357%	66	3,801	-29.379%
2026-03-26	6.6000	6.7500	6.5600	6.7200	+4.510%	62	3,811	-25.595%
2026-03-25	6.2700	6.4300	6.2000	6.4300	+0.156%	13	3,799	-22.240%
2026-03-24	6.4000	6.4700	6.4000	6.4200	+2.720%	15	3,789	-22.118%
2026-03-23	6.3000	6.3500	6.2000	6.2500	-3.846%	31	3,775	-20.000%
2026-03-20	6.4500	6.5000	6.2000	6.5000	+2.041%	33	3,753	-23.077%
2026-03-19	6.5600	6.6400	6.3700	6.3700	+0.157%	128	3,721	-21.507%
2026-03-18	6.3000	6.3700	6.2000	6.3600	-0.625%	62	3,610	-21.384%
2026-03-17	6.2500	6.7200	6.0500	6.4000	+0.787%	106	3,593	-21.875%
2026-03-16	6.2800	6.3500	6.2800	6.3500	-0.157%	3	3,507	-21.260%
2026-03-13	6.3000	6.3600	6.3000	6.3600	+0.952%	10	3,504	-21.384%
2026-03-12	6.0900	6.3000	6.0900	6.3000	+2.107%	106	3,497	-20.635%
2026-03-11	6.0900	6.2500	6.0900	6.1700	+2.833%	92	3,425	-18.963%
2026-03-10	6.0000	6.0100	5.9800	6.0000	-1.639%	12	3,369	-16.667%
2026-03-09	6.6500	6.6500	6.1000	6.1000	+1.161%	22	3,358	-18.033%
2026-03-06	5.7500	6.1500	5.7500	6.0300	+0.500%	64	3,351	-17.081%
2026-03-05	5.9500	6.0000	5.9000	6.0000	-0.332%	11	3,294	-16.667%
2026-03-04	5.9500	6.0800	5.9500	6.0200	-1.311%	33	3,286	-16.944%
2026-03-03	6.2200	6.3300	6.0000	6.1000	-3.175%	42	3,275	-18.033%
2026-03-02	6.4500	6.6500	6.1700	6.3000	-2.326%	47	3,236	-20.635%
2026-02-27	6.2000	6.4500	6.2000	6.4500	+11.207%	442	3,210	-22.481%
2026-02-26	5.8500	5.8700	5.8000	5.8000	-0.344%	103	3,274	-13.793%
2026-02-25	5.8000	5.8700	5.7000	5.8200	-1.689%	30	3,145	-14.089%
2026-02-24	6.2000	6.2500	5.7100	5.9200	-0.504%	104	3,145	-15.541%
2026-02-23	6.0000	6.3100	5.5000	5.9500	0.000%	103	3,129	-15.966%
2026-02-20	5.8500	5.9900	5.8000	5.9500	+4.754%	40	3,040	-15.966%
2026-02-19	5.6500	5.7500	5.5000	5.6800	+3.839%	135	3,008	-11.972%
2026-02-18	5.7000	5.7000	5.4000	5.4700	-2.321%	136	2,961	-8.592%
2026-02-17	7.1500	7.1500	5.5400	5.6000	-0.885%	77	2,875	-10.714%
2026-02-13	5.5500	5.7000	5.5500	5.6500	-0.877%	22	2,878	-11.504%
2026-02-12	5.3500	6.0800	5.3500	5.7000	+7.547%	82	2,878	-12.281%
2026-02-11	5.1800	5.4100	5.1600	5.3000	+3.922%	64	2,851	-5.660%
2026-02-10	5.0000	5.1500	4.9400	5.1000	+0.990%	943	2,812	-1.961%
2026-02-09	4.0000	5.1400	4.0000	5.0500	-3.810%	44	1,889	-0.990%
2026-02-06	5.4000	5.4000	5.1200	5.2500	-7.733%	280	1,845	-4.762%
2026-02-05	5.3800	5.9100	5.1000	5.6900	+8.381%	219	1,578	-12.127%
2026-02-04	5.1200	5.4000	5.1000	5.2500	+7.143%	592	1,507	-4.762%
2026-02-03	4.8000	5.0000	4.6500	4.9000	+3.814%	91	1,097	+2.041%
2026-02-02	4.7300	4.8000	4.4000	4.7200	+5.122%	214	1,022	+5.932%
2026-01-30	4.5000	4.6500	4.3700	4.4900	+0.899%	65	958	+11.359%
2026-01-29	4.4000	4.5000	4.3500	4.4500	+2.299%	35	902	+12.360%
2026-01-28	4.2400	4.3500	4.2400	4.3500	+3.571%	29	877	+14.943%
2026-01-27	4.1100	4.2000	4.1100	4.2000	+3.194%	9	863	+19.048%
2026-01-26	4.1000	4.1000	4.0700	4.0700	+1.750%	2	862	+22.850%
2026-01-23	4.1800	4.2000	4.0000	4.0000	-3.614%	37	861	+25.000%
2026-01-22	4.1500	4.2000	4.1500	4.1500	-1.190%	3	848	+20.482%
2026-01-21	4.3900	4.4000	4.2000	4.2000	+0.962%	26	848	+19.048%
2026-01-16	4.1500	4.1600	4.1500	4.1600	+1.961%	10	824	+20.192%
2026-01-15	4.1000	4.1400	4.0800	4.0800	-0.488%	51	824	+22.549%
2026-01-14	4.1500	4.1500	4.1000	4.1000	-2.381%	11	807	+21.951%
2026-01-13	4.2000	4.2000	4.2000	4.2000	+1.449%	2	804	+19.048%
2026-01-12	4.0600	4.1400	4.0500	4.1400	+6.977%	6	803	+20.773%
2026-01-09	3.8000	3.8700	3.8000	3.8700	-2.025%	2	802	+29.199%
2026-01-08	4.1300	4.1300	3.9000	3.9500	-4.819%	27	802	+26.582%
2026-01-07	4.1700	4.2000	4.1500	4.1500	0.000%	3	806	+20.482%
2026-01-06	3.8000	4.3000	3.8000	4.1500	+13.699%	29	805	+20.482%
2026-01-05	3.7500	3.7500	3.6500	3.6500	-12.470%	5	787	+36.986%
2026-01-02	4.4500	4.4500	4.1600	4.1700	+1.707%	3	787	+19.904%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-1.205%	2	786	+21.951%
2025-12-30	4.0500	4.2500	4.0500	4.1500	+2.469%	444	786	+20.482%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-0.246%	5	411	+23.457%
2025-12-26	4.0600	4.0600	4.0600	4.0600	-1.217%	1	416	+23.153%
2025-12-24	4.3000	4.3000	4.1100	4.1100	+8.158%	5	418	+21.655%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-9.739%	3	418	+31.579%
2025-12-22	4.3200	4.3300	4.2000	4.2100	-2.093%	106	421	+18.765%
2025-12-19	4.4000	4.4000	4.3000	4.3000	-3.371%	4	337	+16.279%
2025-12-18	4.4500	4.4500	4.4500	4.4500	-5.319%	2	341	+12.360%
2025-12-17	4.5800	4.7000	4.5800	4.7000	+1.512%	6	339	+6.383%
2025-12-16	4.6300	4.6300	4.6300	4.6300	0.000%	1	343	+7.991%
2025-12-15	4.6000	4.6300	4.6000	4.6300	+2.889%	2	344	+7.991%
2025-12-12	4.7100	4.7100	4.5000	4.5000	-2.174%	3	342	+11.111%
2025-12-10	4.6500	4.6500	4.6000	4.6000	-2.128%	21	339	+8.696%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+3.297%	1	318	+6.383%
2025-12-08	4.7000	4.8000	4.4800	4.5500	-8.081%	21	317	+9.890%
2025-12-05	4.7000	4.9500	4.7000	4.9500	+12.245%	3	298	+1.010%
2025-12-04	4.5300	4.5300	4.3500	4.4100	+0.227%	34	296	+13.379%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+2.326%	2	263	+13.636%
2025-12-02	4.3000	4.3900	4.2500	4.3000	-3.587%	16	261	+16.279%
2025-12-01	4.5300	4.5300	4.2000	4.4600	+0.225%	4	249	+12.108%
2025-11-28	4.4800	4.4800	4.4500	4.4500	-2.198%	4	250	+12.360%
2025-11-26	4.5000	4.6000	4.5000	4.5500	-6.186%	10	254	+9.890%
2025-11-25	4.8400	4.8500	4.8400	4.8500	-1.020%	3	254	+3.093%
2025-11-24	5.0500	5.0500	4.7500	4.9000	+1.031%	6	253	+2.041%
2025-11-20	4.8500	4.8500	4.8500	4.8500	-2.020%	3	249	+3.093%
2025-11-18	4.9500	4.9500	4.9500	4.9500	+1.020%	1	246	+1.010%
2025-11-17	4.9400	4.9400	4.9000	4.9000	0.000%	31	245	+2.041%
2025-11-14	4.9000	4.9000	4.3800	4.9000	+3.158%	38	262	+2.041%
2025-11-13	4.0000	4.7500	4.0000	4.7500	+2.151%	3	228	+5.263%
2025-11-07	4.1500	4.7500	4.1500	4.6500	+1.087%	85	225	+7.527%
2025-11-06	4.4500	4.6000	4.4500	4.6000	+5.747%	2	140	+8.696%
2025-11-05	4.4000	4.4000	4.3500	4.3500	0.000%	2	138	+14.943%
2025-11-04	4.0000	4.3500	4.0000	4.3500	+1.163%	12	136	+14.943%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+13.158%	6	124	+16.279%
2025-10-29	3.8000	3.8000	3.8000	3.8000	-11.628%	10	118	+31.579%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+3.614%	1	108	+16.279%
2025-10-17	4.1500	4.1500	4.1500	4.1500	-3.488%	5	107	+20.482%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+3.614%	101	102	+16.279%
2025-10-14	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+20.482%

.dark-mode .f4JRlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4JRlk{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P18SOFI Jun 16 2028 18.00 Put (SOFI280616P00018000)option OPRA

SOFI20280616P18
SOFI Jun 16 2028 18.00 Put (SOFI280616P00018000)
option OPRA