Dark

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

EOD

Jul 9, 2026

5.51-6.293%(-0.37)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.6600	5.6600	5.5100	5.5100	-6.293%	121	5,672	0.000%
2026-07-08	5.9000	6.0000	5.8700	5.8800	+1.730%	25	5,561	-6.293%
2026-07-07	5.4500	5.7900	5.4500	5.7800	+4.144%	26	5,552	-4.671%
2026-07-06	5.5500	5.5500	5.4000	5.5500	-3.813%	59	5,533	-0.721%
2026-07-02	5.6500	5.7700	5.6500	5.7700	-0.173%	18	5,507	-4.506%
2026-07-01	5.7500	5.9000	5.5500	5.7800	-0.345%	69	5,507	-4.671%
2026-06-30	5.8000	5.8000	5.8000	5.8000	-0.855%	1	5,492	-5.000%
2026-06-29	5.9000	5.9000	5.8500	5.8500	-2.174%	6	5,493	-5.812%
2026-06-26	6.0400	6.0500	5.9800	5.9800	-1.645%	41	5,496	-7.860%
2026-06-25	6.0800	6.1000	6.0500	6.0800	+1.843%	105	5,536	-9.375%
2026-06-24	5.8600	6.0000	5.7600	5.9700	-1.485%	15	5,515	-7.705%
2026-06-23	6.0700	6.0700	6.0400	6.0600	-0.656%	25	5,510	-9.076%
2026-06-22	6.0300	6.1000	6.0000	6.1000	+3.041%	99	5,506	-9.672%
2026-06-18	5.8000	6.0100	5.8000	5.9200	-1.661%	515	5,430	-6.926%
2026-06-17	5.8900	6.0200	5.7000	6.0200	+2.034%	375	5,430	-8.472%
2026-06-16	6.0800	6.0800	5.9000	5.9000	-3.595%	56	5,430	-6.610%
2026-06-15	6.1500	6.2000	6.0600	6.1200	-6.707%	146	5,474	-9.967%
2026-06-12	6.3000	6.5600	6.3000	6.5600	+1.705%	16	5,474	-16.006%
2026-06-11	6.6500	6.6500	6.4200	6.4500	-2.861%	135	5,474	-14.574%
2026-06-10	6.4000	6.6400	6.4000	6.6400	+1.840%	101	5,463	-17.018%
2026-06-09	6.4400	6.6500	6.4400	6.5200	+0.308%	102	5,430	-15.491%
2026-06-08	6.6300	6.6300	6.4600	6.5000	-1.961%	43	5,506	-15.231%
2026-06-05	6.3700	6.7000	6.3700	6.6300	+5.742%	268	5,541	-16.893%
2026-06-04	6.2500	6.2700	6.2300	6.2700	-0.476%	47	5,467	-12.121%
2026-06-03	6.3000	6.4000	6.3000	6.3000	+5.175%	45	5,422	-12.540%
2026-06-02	5.9000	6.0500	5.8500	5.9900	+3.993%	190	5,415	-8.013%
2026-06-01	5.8400	5.9400	5.7000	5.7600	-0.690%	133	5,226	-4.340%
2026-05-29	5.9100	6.0000	5.7000	5.8000	-6.452%	97	5,137	-5.000%
2026-05-28	6.5400	6.5400	6.1800	6.2000	-2.362%	42	5,098	-11.129%
2026-05-27	6.3500	6.3900	6.3200	6.3500	+1.600%	25	5,090	-13.228%
2026-05-26	6.0700	6.4800	6.0700	6.2500	-3.846%	65	5,071	-11.840%
2026-05-22	6.5000	6.6000	6.5000	6.5000	-0.459%	12	5,006	-15.231%
2026-05-21	6.5900	6.6500	6.5300	6.5300	-0.910%	57	4,998	-15.620%
2026-05-20	6.6400	6.7000	6.5500	6.5900	-1.642%	102	4,998	-16.388%
2026-05-19	6.6600	6.7900	6.5800	6.7000	+2.134%	106	4,932	-17.761%
2026-05-18	6.5500	6.5700	6.3000	6.5600	+0.923%	146	4,932	-16.006%
2026-05-15	6.5000	6.5700	6.5000	6.5000	+1.089%	15	4,932	-15.231%
2026-05-14	6.6500	6.6500	6.4000	6.4300	-3.308%	31	4,779	-14.308%
2026-05-13	6.5200	6.6500	6.5200	6.6500	+3.101%	16	4,749	-17.143%
2026-05-12	6.3500	6.6000	6.3500	6.4500	+2.381%	14	4,749	-14.574%
2026-05-11	6.4000	6.4000	6.3000	6.3000	-3.077%	26	4,749	-12.540%
2026-05-08	6.3600	6.5000	6.2500	6.5000	+1.881%	46	4,727	-15.231%
2026-05-07	6.2100	6.3800	6.2100	6.3800	+1.431%	7	4,737	-13.636%
2026-05-06	6.2500	6.3400	6.2400	6.2900	-1.565%	40	4,732	-12.401%
2026-05-05	6.3500	6.3900	6.2500	6.3900	+3.065%	32	4,719	-13.772%
2026-05-04	6.3000	6.3000	6.1800	6.2000	+0.162%	120	4,699	-11.129%
2026-05-01	6.4200	6.4200	6.1400	6.1900	-3.281%	351	4,313	-10.985%
2026-04-30	6.6200	6.6200	6.3400	6.4000	-3.469%	26	4,313	-13.906%
2026-04-29	6.2100	6.6400	6.0600	6.6300	+15.304%	302	4,287	-16.893%
2026-04-28	5.7000	5.7700	5.7000	5.7500	+1.770%	8	4,108	-4.174%
2026-04-27	5.6700	5.7000	5.6400	5.6500	-1.739%	66	4,104	-2.478%
2026-04-24	5.7500	5.8500	5.7000	5.7500	+0.349%	125	4,061	-4.174%
2026-04-23	5.5700	5.7300	5.5500	5.7300	+2.873%	7	3,957	-3.839%
2026-04-22	5.5100	5.5700	5.5100	5.5700	+0.723%	40	3,950	-1.077%
2026-04-21	5.5000	5.5400	5.5000	5.5300	+2.788%	8	3,944	-0.362%
2026-04-20	5.5000	5.6000	5.3800	5.3800	-0.738%	115	3,944	+2.416%
2026-04-17	5.4000	5.4500	5.2700	5.4200	-2.342%	84	3,940	+1.661%
2026-04-16	5.6000	5.6500	5.4500	5.5500	-3.478%	26	3,908	-0.721%
2026-04-15	5.7500	5.8000	5.6500	5.7500	-3.361%	104	3,891	-4.174%
2026-04-14	6.0500	6.0500	5.8500	5.9500	-4.800%	67	3,855	-7.395%
2026-04-13	6.3700	6.4300	6.2100	6.2500	-3.251%	36	3,849	-11.840%
2026-04-10	6.4400	6.4600	6.3700	6.4600	+0.467%	21	3,832	-14.706%
2026-04-09	6.4000	6.5300	6.4000	6.4300	+0.942%	17	3,829	-14.308%
2026-04-08	6.2000	6.3700	6.1000	6.3700	-5.067%	14	3,817	-13.501%
2026-04-07	6.7100	6.7100	6.7100	6.7100	+2.443%	2	3,816	-17.884%
2026-04-06	6.5800	6.6000	6.5500	6.5500	-1.057%	6	3,814	-15.878%
2026-04-02	7.0500	7.0500	6.6200	6.6200	-1.046%	5	3,808	-16.767%
2026-04-01	6.7800	6.7800	6.6900	6.6900	-2.762%	2	3,808	-17.638%
2026-03-31	6.8900	6.9300	6.7500	6.8800	-2.411%	25	3,808	-19.913%
2026-03-30	7.0000	7.1200	6.9500	7.0500	-0.424%	132	3,817	-21.844%
2026-03-27	6.8200	7.0800	6.8200	7.0800	+5.357%	66	3,801	-22.175%
2026-03-26	6.6000	6.7500	6.5600	6.7200	+4.510%	62	3,811	-18.006%
2026-03-25	6.2700	6.4300	6.2000	6.4300	+0.156%	13	3,799	-14.308%
2026-03-24	6.4000	6.4700	6.4000	6.4200	+2.720%	15	3,789	-14.174%
2026-03-23	6.3000	6.3500	6.2000	6.2500	-3.846%	31	3,775	-11.840%
2026-03-20	6.4500	6.5000	6.2000	6.5000	+2.041%	33	3,753	-15.231%
2026-03-19	6.5600	6.6400	6.3700	6.3700	+0.157%	128	3,721	-13.501%
2026-03-18	6.3000	6.3700	6.2000	6.3600	-0.625%	62	3,610	-13.365%
2026-03-17	6.2500	6.7200	6.0500	6.4000	+0.787%	106	3,593	-13.906%
2026-03-16	6.2800	6.3500	6.2800	6.3500	-0.157%	3	3,507	-13.228%
2026-03-13	6.3000	6.3600	6.3000	6.3600	+0.952%	10	3,504	-13.365%
2026-03-12	6.0900	6.3000	6.0900	6.3000	+2.107%	106	3,497	-12.540%
2026-03-11	6.0900	6.2500	6.0900	6.1700	+2.833%	92	3,425	-10.697%
2026-03-10	6.0000	6.0100	5.9800	6.0000	-1.639%	12	3,369	-8.167%
2026-03-09	6.6500	6.6500	6.1000	6.1000	+1.161%	22	3,358	-9.672%
2026-03-06	5.7500	6.1500	5.7500	6.0300	+0.500%	64	3,351	-8.624%
2026-03-05	5.9500	6.0000	5.9000	6.0000	-0.332%	11	3,294	-8.167%
2026-03-04	5.9500	6.0800	5.9500	6.0200	-1.311%	33	3,286	-8.472%
2026-03-03	6.2200	6.3300	6.0000	6.1000	-3.175%	42	3,275	-9.672%
2026-03-02	6.4500	6.6500	6.1700	6.3000	-2.326%	47	3,236	-12.540%
2026-02-27	6.2000	6.4500	6.2000	6.4500	+11.207%	442	3,210	-14.574%
2026-02-26	5.8500	5.8700	5.8000	5.8000	-0.344%	103	3,274	-5.000%
2026-02-25	5.8000	5.8700	5.7000	5.8200	-1.689%	30	3,145	-5.326%
2026-02-24	6.2000	6.2500	5.7100	5.9200	-0.504%	104	3,145	-6.926%
2026-02-23	6.0000	6.3100	5.5000	5.9500	0.000%	103	3,129	-7.395%
2026-02-20	5.8500	5.9900	5.8000	5.9500	+4.754%	40	3,040	-7.395%
2026-02-19	5.6500	5.7500	5.5000	5.6800	+3.839%	135	3,008	-2.993%
2026-02-18	5.7000	5.7000	5.4000	5.4700	-2.321%	136	2,961	+0.731%
2026-02-17	7.1500	7.1500	5.5400	5.6000	-0.885%	77	2,875	-1.607%
2026-02-13	5.5500	5.7000	5.5500	5.6500	-0.877%	22	2,878	-2.478%
2026-02-12	5.3500	6.0800	5.3500	5.7000	+7.547%	82	2,878	-3.333%
2026-02-11	5.1800	5.4100	5.1600	5.3000	+3.922%	64	2,851	+3.962%
2026-02-10	5.0000	5.1500	4.9400	5.1000	+0.990%	943	2,812	+8.039%
2026-02-09	4.0000	5.1400	4.0000	5.0500	-3.810%	44	1,889	+9.109%
2026-02-06	5.4000	5.4000	5.1200	5.2500	-7.733%	280	1,845	+4.952%
2026-02-05	5.3800	5.9100	5.1000	5.6900	+8.381%	219	1,578	-3.163%
2026-02-04	5.1200	5.4000	5.1000	5.2500	+7.143%	592	1,507	+4.952%
2026-02-03	4.8000	5.0000	4.6500	4.9000	+3.814%	91	1,097	+12.449%
2026-02-02	4.7300	4.8000	4.4000	4.7200	+5.122%	214	1,022	+16.737%
2026-01-30	4.5000	4.6500	4.3700	4.4900	+0.899%	65	958	+22.717%
2026-01-29	4.4000	4.5000	4.3500	4.4500	+2.299%	35	902	+23.820%
2026-01-28	4.2400	4.3500	4.2400	4.3500	+3.571%	29	877	+26.667%
2026-01-27	4.1100	4.2000	4.1100	4.2000	+3.194%	9	863	+31.190%
2026-01-26	4.1000	4.1000	4.0700	4.0700	+1.750%	2	862	+35.381%
2026-01-23	4.1800	4.2000	4.0000	4.0000	-3.614%	37	861	+37.750%
2026-01-22	4.1500	4.2000	4.1500	4.1500	-1.190%	3	848	+32.771%
2026-01-21	4.3900	4.4000	4.2000	4.2000	+0.962%	26	848	+31.190%
2026-01-16	4.1500	4.1600	4.1500	4.1600	+1.961%	10	824	+32.452%
2026-01-15	4.1000	4.1400	4.0800	4.0800	-0.488%	51	824	+35.049%
2026-01-14	4.1500	4.1500	4.1000	4.1000	-2.381%	11	807	+34.390%
2026-01-13	4.2000	4.2000	4.2000	4.2000	+1.449%	2	804	+31.190%
2026-01-12	4.0600	4.1400	4.0500	4.1400	+6.977%	6	803	+33.092%
2026-01-09	3.8000	3.8700	3.8000	3.8700	-2.025%	2	802	+42.377%
2026-01-08	4.1300	4.1300	3.9000	3.9500	-4.819%	27	802	+39.494%
2026-01-07	4.1700	4.2000	4.1500	4.1500	0.000%	3	806	+32.771%
2026-01-06	3.8000	4.3000	3.8000	4.1500	+13.699%	29	805	+32.771%
2026-01-05	3.7500	3.7500	3.6500	3.6500	-12.470%	5	787	+50.959%
2026-01-02	4.4500	4.4500	4.1600	4.1700	+1.707%	3	787	+32.134%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-1.205%	2	786	+34.390%
2025-12-30	4.0500	4.2500	4.0500	4.1500	+2.469%	444	786	+32.771%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-0.246%	5	411	+36.049%
2025-12-26	4.0600	4.0600	4.0600	4.0600	-1.217%	1	416	+35.714%
2025-12-24	4.3000	4.3000	4.1100	4.1100	+8.158%	5	418	+34.063%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-9.739%	3	418	+45.000%
2025-12-22	4.3200	4.3300	4.2000	4.2100	-2.093%	106	421	+30.879%
2025-12-19	4.4000	4.4000	4.3000	4.3000	-3.371%	4	337	+28.140%
2025-12-18	4.4500	4.4500	4.4500	4.4500	-5.319%	2	341	+23.820%
2025-12-17	4.5800	4.7000	4.5800	4.7000	+1.512%	6	339	+17.234%
2025-12-16	4.6300	4.6300	4.6300	4.6300	0.000%	1	343	+19.006%
2025-12-15	4.6000	4.6300	4.6000	4.6300	+2.889%	2	344	+19.006%
2025-12-12	4.7100	4.7100	4.5000	4.5000	-2.174%	3	342	+22.444%
2025-12-10	4.6500	4.6500	4.6000	4.6000	-2.128%	21	339	+19.783%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+3.297%	1	318	+17.234%
2025-12-08	4.7000	4.8000	4.4800	4.5500	-8.081%	21	317	+21.099%
2025-12-05	4.7000	4.9500	4.7000	4.9500	+12.245%	3	298	+11.313%
2025-12-04	4.5300	4.5300	4.3500	4.4100	+0.227%	34	296	+24.943%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+2.326%	2	263	+25.227%
2025-12-02	4.3000	4.3900	4.2500	4.3000	-3.587%	16	261	+28.140%
2025-12-01	4.5300	4.5300	4.2000	4.4600	+0.225%	4	249	+23.543%
2025-11-28	4.4800	4.4800	4.4500	4.4500	-2.198%	4	250	+23.820%
2025-11-26	4.5000	4.6000	4.5000	4.5500	-6.186%	10	254	+21.099%
2025-11-25	4.8400	4.8500	4.8400	4.8500	-1.020%	3	254	+13.608%
2025-11-24	5.0500	5.0500	4.7500	4.9000	+1.031%	6	253	+12.449%
2025-11-20	4.8500	4.8500	4.8500	4.8500	-2.020%	3	249	+13.608%
2025-11-18	4.9500	4.9500	4.9500	4.9500	+1.020%	1	246	+11.313%
2025-11-17	4.9400	4.9400	4.9000	4.9000	0.000%	31	245	+12.449%
2025-11-14	4.9000	4.9000	4.3800	4.9000	+3.158%	38	262	+12.449%
2025-11-13	4.0000	4.7500	4.0000	4.7500	+2.151%	3	228	+16.000%
2025-11-07	4.1500	4.7500	4.1500	4.6500	+1.087%	85	225	+18.495%
2025-11-06	4.4500	4.6000	4.4500	4.6000	+5.747%	2	140	+19.783%
2025-11-05	4.4000	4.4000	4.3500	4.3500	0.000%	2	138	+26.667%
2025-11-04	4.0000	4.3500	4.0000	4.3500	+1.163%	12	136	+26.667%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+13.158%	6	124	+28.140%
2025-10-29	3.8000	3.8000	3.8000	3.8000	-11.628%	10	118	+45.000%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+3.614%	1	108	+28.140%
2025-10-17	4.1500	4.1500	4.1500	4.1500	-3.488%	5	107	+32.771%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+3.614%	101	102	+28.140%
2025-10-14	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+32.771%

.dark-mode .gnnmxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnnmxh{ 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