Dark

SOFI20280616P20
SOFI Jun 16 2028 20.00 Put (SOFI280616P00020000)
option OPRA

EOD

Sep 10, 2026

6.27+0.642%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2700	6.2700	6.2700	6.2700	+0.642%	2	3,031	0.000%
2026-09-09	6.2300	6.2300	6.2300	6.2300	+2.975%	1	3,029	+0.642%
2026-09-08	6.0000	6.0500	6.0000	6.0500	+3.066%	12	3,028	+3.636%
2026-09-03	5.9500	6.0000	5.8600	5.8700	-4.085%	18	3,016	+6.814%
2026-09-02	6.3300	6.3300	6.1200	6.1200	-3.165%	23	3,009	+2.451%
2026-09-01	6.3700	6.3700	6.3200	6.3200	+3.268%	2	3,006	-0.791%
2026-08-31	6.2000	6.2000	6.0800	6.1200	+1.157%	19	3,004	+2.451%
2026-08-28	5.8400	6.0500	5.8400	6.0500	+4.310%	201	3,011	+3.636%
2026-08-27	5.6000	5.8000	5.6000	5.8000	0.000%	7	2,977	+8.103%
2026-08-26	5.7800	5.8800	5.7800	5.8000	-0.515%	7	2,977	+8.103%
2026-08-25	5.8000	5.8300	5.7800	5.8300	+2.102%	22	2,977	+7.547%
2026-08-24	5.7100	5.7100	5.7100	5.7100	-1.721%	3	2,987	+9.807%
2026-08-21	5.8800	5.8800	5.8000	5.8100	-1.358%	29	2,985	+7.917%
2026-08-19	5.9000	5.9000	5.8900	5.8900	-4.847%	5	3,000	+6.452%
2026-08-18	6.1900	6.1900	6.1900	6.1900	+2.314%	1	2,996	+1.292%
2026-08-17	6.0000	6.0500	6.0000	6.0500	-0.820%	4	2,995	+3.636%
2026-08-14	6.0800	6.1200	6.0800	6.1000	-2.400%	14	2,997	+2.787%
2026-08-13	6.2500	6.2500	6.2500	6.2500	0.000%	1	3,005	+0.320%
2026-08-12	6.3500	6.3500	6.2500	6.2500	+0.482%	12	3,005	+0.320%
2026-08-10	6.1900	6.3000	6.1600	6.2200	-0.797%	59	3,004	+0.804%
2026-08-07	6.3000	6.3200	6.1500	6.2700	-2.791%	133	3,018	0.000%
2026-08-06	6.2500	6.4500	6.2500	6.4500	+2.707%	25	3,032	-2.791%
2026-08-05	6.2700	6.3000	6.1800	6.2800	-0.317%	46	3,027	-0.159%
2026-08-04	6.4000	6.4500	6.3000	6.3000	-4.545%	25	3,064	-0.476%
2026-08-03	7.0900	7.0900	6.6000	6.6000	-8.966%	34	3,075	-5.000%
2026-07-31	7.2500	7.2500	7.2500	7.2500	+0.138%	1	3,058	-13.517%
2026-07-30	7.6000	7.6000	7.1500	7.2400	-4.737%	8	3,057	-13.398%
2026-07-29	7.8500	7.8500	7.6000	7.6000	+4.972%	13	3,053	-17.500%
2026-07-28	7.3000	7.3200	7.2400	7.2400	+2.116%	18	3,051	-13.398%
2026-07-27	6.9500	7.0900	6.9500	7.0900	-3.930%	45	3,062	-11.566%
2026-07-24	7.3800	7.3800	7.3800	7.3800	+1.096%	1	3,097	-15.041%
2026-07-23	7.2800	7.3000	7.2800	7.3000	-0.273%	28	3,098	-14.110%
2026-07-22	6.9500	7.3200	6.9500	7.3200	+2.378%	55	3,084	-14.344%
2026-07-21	7.1600	7.1600	7.1500	7.1500	-0.970%	4	3,103	-12.308%
2026-07-20	7.2200	7.2200	7.2200	7.2200	+0.979%	2	3,103	-13.158%
2026-07-17	7.4000	7.4000	7.1500	7.1500	0.000%	21	3,105	-12.308%
2026-07-16	7.0000	7.1500	7.0000	7.1500	+4.532%	14	3,095	-12.308%
2026-07-15	6.6100	6.8400	6.6100	6.8400	+1.484%	9	3,103	-8.333%
2026-07-14	6.7500	6.7500	6.7400	6.7400	+1.353%	113	3,095	-6.973%
2026-07-10	6.5000	6.6800	6.4600	6.6500	-2.206%	56	3,205	-5.714%
2026-07-09	6.9000	6.9300	6.8000	6.8000	-5.556%	13	3,213	-7.794%
2026-07-08	7.2500	7.2500	7.2000	7.2000	+4.348%	207	3,214	-12.917%
2026-07-07	6.8500	6.9000	6.8500	6.9000	+4.545%	17	3,210	-9.130%
2026-07-06	6.7800	6.7800	6.6000	6.6000	-6.383%	15	3,203	-5.000%
2026-07-01	6.9900	7.1700	6.8000	7.0500	0.000%	41	3,194	-11.064%
2026-06-30	7.2500	7.2500	7.0500	7.0500	0.000%	7	3,217	-11.064%
2026-06-29	7.0800	7.1000	7.0200	7.0500	-2.083%	22	3,213	-11.064%
2026-06-26	7.2900	7.2900	7.2000	7.2000	+2.857%	15	3,207	-12.917%
2026-06-24	7.3000	7.3000	6.9900	7.0000	-5.914%	4	3,210	-10.429%
2026-06-22	7.3500	7.4400	7.3500	7.4400	+3.911%	7	3,211	-15.726%
2026-06-18	7.1700	7.3000	7.1400	7.1600	+1.994%	433	3,219	-12.430%
2026-06-17	7.0800	7.1000	6.9200	7.0200	-2.500%	333	3,219	-10.684%
2026-06-16	7.3500	7.3500	7.2000	7.2000	-3.614%	4	3,219	-12.917%
2026-06-15	7.5100	7.5400	7.4100	7.4700	-7.205%	55	3,208	-16.064%
2026-06-11	8.0500	8.0500	8.0500	8.0500	+4.545%	4	3,208	-22.112%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-1.282%	5	3,208	-18.571%
2026-06-09	7.6900	8.0500	7.6900	7.8000	-0.256%	324	3,203	-19.615%
2026-06-08	7.9900	7.9900	7.8000	7.8200	-2.857%	45	3,376	-19.821%
2026-06-05	7.8000	8.0500	7.8000	8.0500	+5.229%	45	3,342	-22.112%
2026-06-04	7.8000	7.8000	7.5800	7.6500	-0.131%	7	3,314	-18.039%
2026-06-03	7.4100	7.7200	7.4100	7.6600	+4.360%	603	3,316	-18.146%
2026-06-02	7.0000	7.3400	7.0000	7.3400	+4.113%	27	3,661	-14.578%
2026-06-01	7.1000	7.2200	6.9500	7.0500	-0.704%	190	3,646	-11.064%
2026-05-29	7.0500	7.2800	7.0200	7.1000	-6.579%	118	3,511	-11.690%
2026-05-28	7.7800	7.7800	7.5000	7.6000	-1.935%	166	3,476	-17.500%
2026-05-27	7.8400	7.8400	7.6000	7.7500	-1.274%	220	3,532	-19.097%
2026-05-26	7.7500	7.8500	7.7500	7.8500	0.000%	17	3,315	-20.127%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-1.258%	4	3,312	-20.127%
2026-05-20	7.9800	7.9800	7.9500	7.9500	-2.454%	10	3,316	-21.132%
2026-05-19	8.0400	8.1500	8.0400	8.1500	+4.220%	10	3,306	-23.067%
2026-05-18	7.9000	7.9000	7.8200	7.8200	-1.013%	50	3,306	-19.821%
2026-05-15	7.9000	7.9000	7.9000	7.9000	0.000%	1	3,306	-20.633%
2026-05-14	8.0500	8.0500	7.9000	7.9000	-1.496%	15	3,291	-20.633%
2026-05-13	8.0000	8.1000	8.0000	8.0200	+3.484%	23	3,278	-21.820%
2026-05-12	7.6500	7.8500	7.6500	7.7500	+0.649%	134	3,278	-19.097%
2026-05-11	7.6900	7.7300	7.6100	7.7000	-1.282%	325	3,278	-18.571%
2026-05-08	7.8000	7.8500	7.6500	7.8000	+3.311%	49	2,844	-19.615%
2026-05-07	7.5600	7.5600	7.5500	7.5500	-1.307%	15	2,867	-16.954%
2026-05-06	7.6300	7.6500	7.6100	7.6500	-0.520%	70	2,852	-18.039%
2026-05-05	7.6700	7.7000	7.6000	7.6900	+1.184%	35	2,842	-18.466%
2026-05-04	7.5600	7.6000	7.5500	7.6000	0.000%	32	2,836	-17.500%
2026-05-01	7.6500	7.7000	7.6000	7.6000	-3.185%	5	2,830	-17.500%
2026-04-30	7.9700	8.0000	7.7500	7.8500	-3.086%	28	2,830	-20.127%
2026-04-29	7.3900	8.1000	7.3900	8.1000	+16.547%	113	2,815	-22.593%
2026-04-28	6.9400	6.9600	6.9300	6.9500	+2.206%	14	2,768	-9.784%
2026-04-27	6.9500	6.9700	6.7900	6.8000	-2.158%	53	2,756	-7.794%
2026-04-24	6.9500	7.0200	6.9500	6.9500	+1.460%	241	2,738	-9.784%
2026-04-23	6.9000	6.9100	6.8500	6.8500	0.000%	4	2,524	-8.467%
2026-04-22	6.6000	6.8500	6.6000	6.8500	+2.239%	20	2,520	-8.467%
2026-04-21	6.5500	6.7500	6.5500	6.7000	+1.669%	27	2,487	-6.418%
2026-04-20	6.6500	6.7000	6.5600	6.5900	-0.453%	81	2,487	-4.856%
2026-04-17	6.6000	6.6200	6.4500	6.6200	-1.926%	183	2,445	-5.287%
2026-04-16	6.8400	6.9500	6.6000	6.7500	-2.174%	35	2,362	-7.111%
2026-04-15	6.9900	7.0000	6.9000	6.9000	-3.361%	35	2,339	-9.130%
2026-04-14	7.3000	7.3000	7.0900	7.1400	-6.053%	43	2,332	-12.185%
2026-04-13	7.9500	7.9500	7.5600	7.6000	-1.935%	39	2,333	-17.500%
2026-04-10	7.6500	7.7500	7.6500	7.7500	-0.641%	13	2,325	-19.097%
2026-04-09	7.7000	7.8000	7.7000	7.8000	+0.645%	24	2,318	-19.615%
2026-04-08	7.5500	7.7500	7.5500	7.7500	-2.516%	218	2,319	-19.097%
2026-04-07	8.0100	8.0100	7.8300	7.9500	+0.633%	16	2,374	-21.132%
2026-04-06	7.8600	7.9700	7.8400	7.9000	-1.863%	114	2,390	-20.633%
2026-04-02	8.3200	8.3200	8.0500	8.0500	+0.751%	70	2,389	-22.112%
2026-04-01	8.1500	8.1500	7.9900	7.9900	-0.868%	20	2,389	-21.527%
2026-03-31	8.2500	8.2500	8.0400	8.0600	-5.176%	13	2,374	-22.208%
2026-03-30	8.3800	8.5200	8.3600	8.5000	+0.830%	83	2,379	-26.235%
2026-03-27	8.4000	8.4300	8.1000	8.4300	+6.038%	23	2,357	-25.623%
2026-03-26	7.8800	8.0400	7.8600	7.9500	+3.786%	68	2,372	-21.132%
2026-03-25	7.4900	7.6600	7.4900	7.6600	-0.519%	4	2,332	-18.146%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+1.316%	12	2,329	-18.571%
2026-03-23	7.6100	7.6100	7.5000	7.6000	-1.427%	9	2,317	-17.500%
2026-03-20	7.5300	7.7300	7.5300	7.7100	+0.784%	10	2,315	-18.677%
2026-03-19	7.8000	7.9600	7.6500	7.6500	-0.649%	13	2,305	-18.039%
2026-03-18	7.6500	7.7000	7.5000	7.7000	-2.160%	13	2,296	-18.571%
2026-03-17	7.5100	8.0000	7.3500	7.8700	+3.553%	90	2,295	-20.330%
2026-03-16	7.5000	7.6200	7.5000	7.6000	-0.393%	9	2,318	-17.500%
2026-03-13	7.4100	7.6300	7.4000	7.6300	+1.733%	14	2,315	-17.824%
2026-03-12	7.4300	7.6500	7.4300	7.5000	0.000%	33	2,303	-16.400%
2026-03-11	7.3300	7.5000	7.3300	7.5000	+3.878%	7	2,294	-16.400%
2026-03-10	7.2300	7.3200	7.2200	7.2200	-4.371%	35	2,287	-13.158%
2026-03-09	7.5000	7.5500	7.5000	7.5500	+4.861%	3	2,253	-16.954%
2026-03-06	7.4000	7.4500	7.2000	7.2000	0.000%	29	2,251	-12.917%
2026-03-05	7.2500	7.2500	7.2000	7.2000	-0.415%	7	2,226	-12.917%
2026-03-04	7.2800	7.3500	7.1500	7.2300	-1.633%	30	2,219	-13.278%
2026-03-03	7.4500	7.4500	7.1800	7.3500	-2.000%	10	2,196	-14.694%
2026-03-02	7.6600	7.8000	7.5000	7.5000	-3.599%	91	2,194	-16.400%
2026-02-27	7.6100	7.7800	7.5000	7.7800	+11.143%	70	2,118	-19.409%
2026-02-26	6.3000	7.0200	6.3000	7.0000	-0.850%	13	2,141	-10.429%
2026-02-25	7.1300	7.1300	6.9500	7.0600	-2.351%	6	2,126	-11.190%
2026-02-24	7.4000	7.4000	6.5000	7.2300	-2.297%	7	2,126	-13.278%
2026-02-23	7.0700	7.4500	7.0700	7.4000	+6.936%	48	2,123	-15.270%
2026-02-20	7.0000	7.0100	6.6300	6.9200	+1.318%	143	2,078	-9.393%
2026-02-19	6.8500	6.9000	6.7800	6.8300	+1.940%	6	2,139	-8.199%
2026-02-18	6.8600	6.8600	6.6500	6.7000	-2.475%	19	2,135	-6.418%
2026-02-17	6.7000	6.9200	6.7000	6.8700	+1.029%	8	2,121	-8.734%
2026-02-13	6.7000	6.9700	6.7000	6.8000	-1.449%	196	1,930	-7.794%
2026-02-12	6.3000	6.9500	6.3000	6.9000	+3.759%	42	1,930	-9.130%
2026-02-11	6.4000	6.6500	6.3500	6.6500	+6.400%	135	1,906	-5.714%
2026-02-10	6.0500	6.3000	5.7400	6.2500	+0.806%	360	1,841	+0.320%
2026-02-09	6.4800	6.4800	6.1800	6.2000	-2.362%	60	1,508	+1.129%
2026-02-06	6.5700	6.5700	6.2600	6.3500	-4.511%	39	1,450	-1.260%
2026-02-05	6.4000	6.9000	6.4000	6.6500	+2.308%	86	1,426	-5.714%
2026-02-04	6.1000	6.6600	6.1000	6.5000	+9.797%	482	1,409	-3.538%
2026-02-03	5.8500	6.1400	5.8500	5.9200	+2.957%	124	1,583	+5.912%
2026-02-02	5.7500	5.9700	5.3100	5.7500	+0.349%	272	1,463	+9.043%
2026-01-30	5.6500	5.8000	5.4900	5.7300	+5.138%	72	1,361	+9.424%
2026-01-29	5.3800	5.4500	5.3800	5.4500	+9.000%	7	1,292	+15.046%
2026-01-28	5.2900	5.2900	5.0000	5.0000	-3.846%	6	1,285	+25.400%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+2.564%	4	1,282	+20.577%
2026-01-26	5.1500	5.1500	5.0700	5.0700	-0.393%	56	1,286	+23.669%
2026-01-23	5.1000	5.1500	5.0900	5.0900	+0.197%	3	1,306	+23.183%
2026-01-22	5.0000	5.0800	5.0000	5.0800	-4.151%	21	1,307	+23.425%
2026-01-21	5.1800	5.4400	5.0000	5.3000	+1.145%	21	1,286	+18.302%
2026-01-20	5.3000	5.4000	5.1300	5.2400	+2.745%	15	1,275	+19.656%
2026-01-16	5.1000	5.1000	5.1000	5.1000	+1.190%	8	1,258	+22.941%
2026-01-15	5.1000	5.1000	4.9500	5.0400	-3.077%	25	1,258	+24.405%
2026-01-14	5.2700	5.2700	5.2000	5.2000	+0.971%	6	1,246	+20.577%
2026-01-13	5.1000	5.1500	5.1000	5.1500	+1.980%	14	1,241	+21.748%
2026-01-12	4.8000	5.0900	4.8000	5.0500	+6.540%	10	1,241	+24.158%
2026-01-09	4.7400	4.7400	4.7400	4.7400	-2.268%	5	1,236	+32.278%
2026-01-08	5.1000	5.1000	4.8500	4.8500	-6.371%	45	1,231	+29.278%
2026-01-07	5.1500	5.3000	5.1500	5.1800	+1.768%	26	1,202	+21.042%
2026-01-06	4.6500	5.2800	4.6500	5.0900	+13.111%	70	1,216	+23.183%
2026-01-05	4.8000	4.8000	4.4700	4.5000	-9.639%	125	1,041	+39.333%
2026-01-02	4.6500	5.1100	4.6500	4.9800	-2.353%	12	1,041	+25.904%
2025-12-31	5.1000	5.1000	5.0500	5.1000	+0.990%	8	1,022	+22.941%
2025-12-30	5.0800	5.0800	5.0500	5.0500	+0.398%	4	1,022	+24.158%
2025-12-29	5.0300	5.0300	5.0300	5.0300	-4.190%	1	1,022	+24.652%
2025-12-26	5.0300	5.2500	5.0100	5.2500	+3.550%	269	1,021	+19.429%
2025-12-24	5.1000	5.1000	5.0300	5.0700	-1.744%	10	1,004	+23.669%
2025-12-23	5.1600	5.1600	5.1600	5.1600	-0.769%	3	1,004	+21.512%
2025-12-22	5.1600	5.2000	5.1600	5.2000	+19.266%	18	1,007	+20.577%
2025-12-19	5.3500	5.4000	4.3600	4.3600	-21.014%	262	989	+43.807%
2025-12-18	5.5000	5.5200	5.5000	5.5200	-1.429%	2	834	+13.587%
2025-12-17	5.5700	5.6000	5.5700	5.6000	-0.356%	3	832	+11.964%
2025-12-16	5.6000	5.6200	5.6000	5.6200	-2.261%	2	829	+11.566%
2025-12-15	5.7500	5.7500	5.7500	5.7500	+4.545%	2	827	+9.043%
2025-12-12	5.5800	5.6500	5.5000	5.5000	0.000%	14	825	+14.000%
2025-12-11	5.6500	5.7000	5.5000	5.5000	-1.610%	290	815	+14.000%
2025-12-10	5.7500	5.7500	5.5900	5.5900	-0.887%	12	579	+12.165%
2025-12-09	5.7000	5.7000	5.6400	5.6400	-0.529%	12	567	+11.170%
2025-12-08	5.7000	5.8100	5.6700	5.6700	+0.710%	20	557	+10.582%
2025-12-05	5.5000	5.8500	5.5000	5.6300	+0.536%	22	545	+11.368%
2025-12-04	5.9900	5.9900	5.3500	5.6000	+3.704%	19	529	+11.964%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+2.857%	1	513	+16.111%
2025-12-02	5.2000	5.3900	5.0000	5.2500	-3.137%	19	512	+19.429%
2025-12-01	5.2200	5.4200	5.2200	5.4200	-4.577%	2	497	+15.683%
2025-11-28	5.5500	5.6800	5.5500	5.6800	+2.899%	4	495	+10.387%
2025-11-26	5.5000	5.5200	5.5000	5.5200	-0.541%	10	488	+13.587%
2025-11-25	5.7600	5.7600	5.5500	5.5500	-4.310%	6	488	+12.973%
2025-11-24	6.0000	6.0000	5.5000	5.8000	-7.937%	14	483	+8.103%
2025-11-21	6.8500	6.8500	6.0800	6.3000	-1.099%	303	471	-0.476%
2025-11-20	5.6800	6.5500	5.2000	6.3700	+4.085%	29	235	-1.570%
2025-11-19	6.2200	6.3500	6.1200	6.1200	-0.488%	17	241	+2.451%
2025-11-18	6.1500	6.1500	6.1500	6.1500	+2.500%	2	234	+1.951%
2025-11-17	5.9300	6.0000	5.9300	6.0000	0.000%	2	232	+4.500%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+9.091%	10	230	+4.500%
2025-11-13	5.0000	5.5000	5.0000	5.5000	+15.546%	23	220	+14.000%
2025-11-12	4.7600	4.7600	4.7600	4.7600	+0.211%	1	216	+31.723%
2025-11-10	4.7500	4.7500	4.7500	4.7500	-14.875%	5	216	+32.000%
2025-11-07	5.9800	5.9800	5.5800	5.5800	+1.455%	2	216	+12.366%
2025-11-06	5.3000	5.5000	5.3000	5.5000	+4.762%	2	218	+14.000%
2025-11-05	5.2000	5.2500	5.2000	5.2500	+0.962%	3	216	+19.429%
2025-11-04	5.0000	5.2000	5.0000	5.2000	+5.051%	7	213	+20.577%
2025-11-03	4.9800	5.0000	4.9500	4.9500	-6.604%	10	196	+26.667%
2025-10-31	5.0000	5.3000	5.0000	5.3000	+3.922%	66	196	+18.302%
2025-10-30	5.1000	5.1000	5.1000	5.1000	+10.629%	1	130	+22.941%
2025-10-29	5.0300	5.0300	4.6100	4.6100	-1.496%	52	129	+36.009%
2025-10-28	4.8000	5.3000	3.8000	4.6800	-8.235%	121	129	+33.974%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-7.273%	1	16	+22.941%
2025-10-22	5.8000	5.8000	5.5000	5.5000	-2.655%	11	16	+14.000%
2025-10-20	4.6100	5.6500	4.6100	5.6500	+3.480%	5	7	+10.973%
2025-10-16	5.4600	5.4600	5.4600	5.4600	+12.577%	1	3	+14.835%
2025-10-14	5.7500	5.8000	4.8500	4.8500	0.000%	3	2	+29.278%

.dark-mode .Ytbjt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ytbjt1{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P20SOFI Jun 16 2028 20.00 Put (SOFI280616P00020000)option OPRA

SOFI20280616P20
SOFI Jun 16 2028 20.00 Put (SOFI280616P00020000)
option OPRA