Dark

SOFI20280616P23
SOFI Jun 16 2028 23.00 Put (SOFI280616P00023000)
option OPRA

EOD

Sep 3, 2026

8.02-2.670%(-0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.9500	8.0200	7.9500	8.0200	-2.670%	11	1,628	0.000%
2026-08-31	8.2400	8.2400	8.2400	8.2400	+3.909%	1	1,621	-2.670%
2026-08-28	7.9500	8.0500	7.9300	7.9300	+1.667%	168	1,622	+1.135%
2026-08-26	7.6700	7.8000	7.6400	7.8000	+0.128%	19	1,566	+2.821%
2026-08-25	7.7900	7.7900	7.7500	7.7900	+1.169%	14	1,567	+2.953%
2026-08-21	7.8000	7.8000	7.7000	7.7000	-4.467%	44	1,566	+4.156%
2026-08-20	7.7200	8.0600	7.7200	8.0600	+1.639%	11	1,527	-0.496%
2026-08-19	7.9300	7.9300	7.9300	7.9300	+0.507%	3	1,527	+1.135%
2026-08-17	7.8900	7.8900	7.8900	7.8900	-2.230%	5	1,527	+1.648%
2026-08-14	8.0700	8.0700	8.0700	8.0700	-0.982%	10	1,522	-0.620%
2026-08-11	8.1500	8.1500	8.1500	8.1500	-1.451%	1	1,517	-1.595%
2026-08-05	8.3000	8.3000	8.1500	8.2700	-0.601%	24	1,517	-3.023%
2026-08-04	8.4500	8.5000	8.3200	8.3200	-3.926%	91	1,540	-3.606%
2026-08-03	8.9800	8.9800	8.6500	8.6600	-10.166%	20	1,621	-7.390%
2026-07-31	9.6400	9.6400	9.6400	9.6400	+3.545%	1	1,621	-16.805%
2026-07-30	9.6700	9.6700	9.3100	9.3100	-7.455%	41	1,622	-13.856%
2026-07-29	10.0600	10.0600	10.0600	10.0600	+5.561%	3	1,582	-20.278%
2026-07-28	9.5300	9.5300	9.5300	9.5300	+4.153%	50	1,581	-15.845%
2026-07-27	9.1500	9.1500	9.1500	9.1500	-3.684%	1	1,606	-12.350%
2026-07-24	9.4500	9.5000	9.4000	9.5000	0.000%	48	1,605	-15.579%
2026-07-23	9.4200	9.5000	9.4200	9.5000	+2.151%	32	1,613	-15.579%
2026-07-21	9.3000	9.3000	9.3000	9.3000	-1.795%	10	1,584	-13.763%
2026-07-17	9.4700	9.4700	9.4700	9.4700	+3.384%	2	1,594	-15.312%
2026-07-16	9.1200	9.1700	9.1200	9.1600	+2.118%	15	1,592	-12.445%
2026-07-15	8.9700	8.9700	8.9700	8.9700	+4.424%	1	1,577	-10.591%
2026-07-14	8.7500	8.7500	8.5900	8.5900	+0.703%	31	1,576	-6.636%
2026-07-10	8.5300	8.5300	8.5300	8.5300	-7.283%	10	1,607	-5.979%
2026-07-08	9.3000	9.3000	9.2000	9.2000	+2.222%	33	1,602	-12.826%
2026-07-07	8.9200	9.0000	8.9200	9.0000	+2.273%	2	1,601	-10.889%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-4.762%	1	1,599	-8.864%
2026-06-29	9.3000	9.3000	9.2400	9.2400	+0.654%	2	1,600	-13.203%
2026-06-26	9.1800	9.1900	9.1800	9.1800	-2.340%	5	1,601	-12.636%
2026-06-25	9.4500	9.4500	9.4000	9.4000	-0.529%	2	1,596	-14.681%
2026-06-24	9.1800	9.4500	9.1800	9.4500	-0.106%	2	1,595	-15.132%
2026-06-23	9.5200	9.5200	9.4000	9.4600	-0.421%	8	1,596	-15.222%
2026-06-22	9.5900	9.6000	9.5000	9.5000	+2.151%	3	1,592	-15.579%
2026-06-18	9.3000	9.3000	9.3000	9.3000	-0.535%	1	1,598	-13.763%
2026-06-17	9.2200	9.3500	9.0000	9.3500	+0.322%	12	1,598	-14.225%
2026-06-16	9.4000	9.4000	9.3200	9.3200	-2.408%	2	1,598	-13.948%
2026-06-15	9.5500	9.5500	9.5500	9.5500	-4.020%	1	1,597	-16.021%
2026-06-12	9.9500	9.9500	9.9500	9.9500	-2.451%	1	1,597	-19.397%
2026-06-11	10.2000	10.2000	10.2000	10.2000	0.000%	2	1,597	-21.373%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+0.990%	1	1,595	-21.373%
2026-06-09	10.2500	10.2500	10.1000	10.1000	-1.655%	7	1,594	-20.594%
2026-06-05	10.2400	10.3600	10.1800	10.2700	+6.979%	14	1,592	-21.908%
2026-06-04	9.7900	9.7900	9.6000	9.6000	-2.340%	26	1,590	-16.458%
2026-06-03	9.7500	9.8300	9.7500	9.8300	+3.474%	5	1,565	-18.413%
2026-06-02	9.5000	9.5000	9.5000	9.5000	+2.814%	10	1,568	-15.579%
2026-06-01	9.2400	9.2400	9.2400	9.2400	+0.984%	20	1,578	-13.203%
2026-05-29	9.1500	9.1500	9.1500	9.1500	-4.687%	1	1,588	-12.350%
2026-05-28	9.6000	9.6000	9.6000	9.6000	-2.041%	5	1,589	-16.458%
2026-05-27	9.8000	9.8000	9.8000	9.8000	-4.390%	1	1,584	-18.163%
2026-05-26	10.2500	10.2500	10.2500	10.2500	+0.490%	3	1,584	-21.756%
2026-05-20	10.2000	10.2000	10.2000	10.2000	-0.585%	16	1,587	-21.373%
2026-05-13	10.2200	10.2600	10.2200	10.2600	+0.687%	4	1,597	-21.832%
2026-05-12	9.9100	10.1900	9.9100	10.1900	+3.452%	22	1,597	-21.295%
2026-05-11	9.9600	9.9600	9.8500	9.8500	-1.303%	118	1,597	-18.579%
2026-05-08	9.9800	9.9800	9.9800	9.9800	+1.733%	1	1,608	-19.639%
2026-05-07	9.7200	9.8100	9.7200	9.8100	+0.102%	110	1,607	-18.247%
2026-05-06	9.8500	9.8500	9.7000	9.8000	-0.305%	7	1,538	-18.163%
2026-05-05	9.8200	9.8300	9.8200	9.8300	+1.340%	2	1,538	-18.413%
2026-05-04	9.8000	9.8000	9.6000	9.7000	-2.806%	10	1,538	-17.320%
2026-04-30	10.1200	10.1200	9.9800	9.9800	-1.965%	3	1,532	-19.639%
2026-04-29	9.4800	10.1800	9.4800	10.1800	+13.111%	108	1,530	-21.218%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+4.651%	1	1,426	-10.889%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-0.578%	2	1,425	-6.744%
2026-04-21	8.6500	8.6500	8.6500	8.6500	+1.765%	26	1,427	-7.283%
2026-04-20	8.5700	8.5800	8.5000	8.5000	0.000%	5	1,427	-5.647%
2026-04-17	8.5000	8.5000	8.3700	8.5000	-2.299%	45	1,424	-5.647%
2026-04-16	8.7500	8.7500	8.7000	8.7000	-2.793%	51	1,394	-7.816%
2026-04-15	9.0700	9.0700	8.9500	8.9500	-2.717%	68	1,345	-10.391%
2026-04-14	9.2600	9.2600	9.1000	9.2000	-8.275%	26	1,305	-12.826%
2026-04-13	9.9100	10.0300	9.9100	10.0300	+2.138%	5	1,287	-20.040%
2026-04-10	9.8200	9.8200	9.8200	9.8200	-1.008%	2	1,283	-18.330%
2026-04-09	9.9200	9.9200	9.9200	9.9200	+1.121%	1	1,281	-19.153%
2026-04-08	9.7000	9.8100	9.7000	9.8100	-1.703%	41	1,282	-18.247%
2026-04-07	9.9800	9.9800	9.9800	9.9800	-0.200%	4	1,262	-19.639%
2026-04-06	10.0300	10.0300	10.0000	10.0000	-5.571%	10	1,258	-19.800%
2026-04-02	10.5900	10.5900	10.5900	10.5900	+3.016%	5	1,244	-24.268%
2026-04-01	10.2700	10.2800	10.1500	10.2800	+0.195%	6	1,244	-21.984%
2026-03-31	10.4000	10.4500	10.2600	10.2600	-3.390%	154	1,244	-21.832%
2026-03-30	10.5400	10.6300	10.5400	10.6200	-0.094%	40	1,331	-24.482%
2026-03-27	10.3000	10.6300	10.3000	10.6300	+5.561%	55	1,311	-24.553%
2026-03-26	10.0700	10.1000	9.9600	10.0700	+3.071%	15	1,256	-20.357%
2026-03-25	9.6500	9.8200	9.5800	9.7700	-0.610%	10	1,246	-17.912%
2026-03-24	9.6500	9.8300	9.6500	9.8300	-0.807%	2	1,238	-18.413%
2026-03-20	9.9100	9.9100	9.9100	9.9100	+0.609%	3	1,236	-19.072%
2026-03-19	10.0000	10.0000	9.8500	9.8500	-1.795%	4	1,236	-18.579%
2026-03-17	9.4900	10.0300	9.4700	10.0300	+5.026%	221	1,232	-20.040%
2026-03-16	9.6400	9.6400	9.5500	9.5500	-0.313%	11	1,186	-16.021%
2026-03-13	9.5800	9.5800	9.5800	9.5800	+0.525%	1	1,176	-16.284%
2026-03-12	9.5300	9.5300	9.5300	9.5300	+1.708%	3	1,175	-15.845%
2026-03-11	9.3700	9.3700	9.3700	9.3700	+2.293%	2	1,172	-14.408%
2026-03-09	9.5200	9.5500	9.1600	9.1600	+0.659%	55	1,170	-12.445%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-1.087%	1	1,115	-11.868%
2026-03-04	9.1000	9.2000	9.1000	9.2000	-1.499%	40	1,116	-12.826%
2026-03-03	9.3400	9.3400	9.3400	9.3400	-1.891%	20	1,086	-14.133%
2026-03-02	10.0600	10.0600	9.4800	9.5200	-2.857%	94	1,086	-15.756%
2026-02-27	9.5600	9.8700	9.5600	9.8000	+9.497%	128	992	-18.163%
2026-02-26	8.9200	8.9500	8.9200	8.9500	+7.443%	2	993	-10.391%
2026-02-25	8.9000	8.9900	8.3300	8.3300	-9.653%	261	813	-3.721%
2026-02-24	9.3700	9.3700	9.2200	9.2200	-2.331%	37	813	-13.015%
2026-02-23	9.3000	9.4400	9.3000	9.4400	+3.965%	2	776	-15.042%
2026-02-20	8.5700	9.0800	8.5700	9.0800	+8.353%	2	774	-11.674%
2026-02-18	8.3800	8.3800	8.3800	8.3800	+1.823%	13	772	-4.296%
2026-02-17	8.8400	8.8400	8.2300	8.2300	-4.745%	9	759	-2.552%
2026-02-13	8.8000	8.8000	8.6400	8.6400	+3.103%	20	730	-7.176%
2026-02-11	8.2000	8.4000	8.2000	8.3800	+6.076%	13	730	-4.296%
2026-02-10	7.9700	7.9700	7.8500	7.9000	-3.423%	3	717	+1.519%
2026-02-09	8.3300	8.3800	7.6700	8.1800	-0.244%	43	714	-1.956%
2026-02-06	8.4500	8.4500	8.0500	8.2000	-4.094%	39	671	-2.195%
2026-02-05	8.4900	8.8400	8.4900	8.5500	+2.395%	19	653	-6.199%
2026-02-04	8.0000	8.6000	7.8000	8.3500	+5.563%	21	640	-3.952%
2026-02-03	7.5400	7.9500	7.5400	7.9100	+6.174%	63	652	+1.391%
2026-02-02	7.4500	7.6900	7.2500	7.4500	-0.667%	163	603	+7.651%
2026-01-30	7.3200	7.8300	7.0800	7.5000	+6.686%	159	441	+6.933%
2026-01-29	6.9600	7.1200	6.9600	7.0300	+0.861%	29	310	+14.083%
2026-01-28	6.7500	7.0000	6.7500	6.9700	+3.107%	22	283	+15.065%
2026-01-27	6.5000	6.7600	6.5000	6.7600	+1.654%	14	264	+18.639%
2026-01-26	6.6700	6.7100	6.6500	6.6500	-0.746%	10	254	+20.602%
2026-01-23	6.6500	6.7000	6.6500	6.7000	-5.634%	32	244	+19.701%
2026-01-21	7.0000	7.1000	7.0000	7.1000	+2.899%	11	212	+12.958%
2026-01-20	6.6000	6.9000	6.6000	6.9000	+4.545%	7	219	+16.232%
2026-01-16	6.6000	6.6000	6.6000	6.6000	-1.493%	1	212	+21.515%
2026-01-15	6.3600	6.7000	6.0000	6.7000	-0.741%	9	212	+19.701%
2026-01-14	6.5000	6.7500	6.5000	6.7500	+2.273%	24	205	+18.815%
2026-01-12	6.5500	6.6000	6.5500	6.6000	+3.937%	6	222	+21.515%
2026-01-09	6.3500	6.3500	6.3500	6.3500	0.000%	2	219	+26.299%
2026-01-08	6.6300	6.6300	6.3500	6.3500	-6.065%	3	217	+26.299%
2026-01-06	6.5500	6.7600	6.5500	6.7600	+10.820%	6	215	+18.639%
2026-01-05	5.7500	6.1000	5.7500	6.1000	-5.864%	12	219	+31.475%
2026-01-02	6.5000	6.5000	6.4800	6.4800	-4.000%	14	219	+23.765%
2025-12-31	6.7500	6.7500	6.7500	6.7500	+2.273%	2	221	+18.815%
2025-12-30	6.6000	6.6000	6.6000	6.6000	0.000%	1	221	+21.515%
2025-12-29	6.6000	6.6000	6.6000	6.6000	0.000%	1	221	+21.515%
2025-12-26	6.6200	6.6300	6.5600	6.6000	-3.226%	8	220	+21.515%
2025-12-23	6.8200	6.8200	6.8200	6.8200	-3.944%	1	214	+17.595%
2025-12-18	7.2500	7.2500	7.1000	7.1000	-3.005%	5	215	+12.958%
2025-12-16	7.1500	7.3200	7.1500	7.3200	-0.408%	6	216	+9.563%
2025-12-15	7.0000	8.0500	7.0000	7.3500	+1.379%	13	210	+9.116%
2025-12-12	7.4100	7.4100	7.2500	7.2500	0.000%	2	198	+10.621%
2025-12-10	7.2500	7.2500	7.2500	7.2500	+0.694%	6	199	+10.621%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-1.370%	3	193	+11.389%
2025-12-05	7.3000	7.4800	7.3000	7.3000	+4.286%	6	190	+9.863%
2025-12-03	7.0000	7.0000	7.0000	7.0000	+2.941%	25	184	+14.571%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-3.819%	4	159	+17.941%
2025-12-01	6.9500	7.0700	6.9500	7.0700	+2.464%	4	163	+13.437%
2025-11-28	7.1000	7.1000	6.9000	6.9000	-2.817%	3	166	+16.232%
2025-11-26	7.1000	7.1000	7.1000	7.1000	-5.960%	3	162	+12.958%
2025-11-24	7.5000	7.5500	7.4000	7.5500	-8.151%	16	162	+6.225%
2025-11-19	8.1500	8.2200	8.1500	8.2200	+4.051%	2	146	-2.433%
2025-11-18	7.9200	7.9200	7.8800	7.9000	+7.191%	62	145	+1.519%
2025-11-17	7.6000	7.6500	7.3700	7.3700	+0.409%	4	147	+8.820%
2025-11-14	7.1000	7.3400	7.1000	7.3400	-7.673%	2	143	+9.264%
2025-11-13	6.7100	7.9500	6.7100	7.9500	+22.496%	23	143	+0.881%
2025-11-12	6.4900	6.4900	6.4900	6.4900	-0.765%	2	152	+23.575%
2025-11-11	6.5100	6.5400	6.5100	6.5400	+0.615%	14	136	+22.630%
2025-11-10	6.2500	6.5000	6.2500	6.5000	-9.091%	7	136	+23.385%
2025-11-07	7.5000	7.5000	7.1500	7.1500	+2.143%	27	129	+12.168%
2025-11-06	6.6100	7.2000	6.4500	7.0000	+5.105%	9	104	+14.571%
2025-11-04	6.0000	6.7700	6.0000	6.6600	+5.380%	33	95	+20.420%
2025-11-03	6.4000	6.4000	6.3200	6.3200	-12.948%	2	100	+26.899%
2025-10-31	6.7700	7.2600	6.7700	7.2600	+2.979%	84	100	+10.468%
2025-10-30	6.8700	7.0500	6.8700	7.0500	-4.858%	4	17	+13.759%
2025-10-22	7.4100	7.4100	7.4100	7.4100	+13.130%	1	16	+8.232%
2025-10-21	6.8500	6.8500	6.5500	6.5500	-3.818%	2	16	+22.443%
2025-10-20	7.0100	7.0100	6.8100	6.8100	-7.973%	12	14	+17.768%
2025-10-17	7.4000	7.4000	7.4000	7.4000	+0.680%	1	4	+8.378%
2025-10-16	7.0500	7.3500	7.0500	7.3500	+11.533%	2	3	+9.116%
2025-10-14	7.5000	7.5000	6.5900	6.5900	0.000%	2	2	+21.700%

.dark-mode .fZjhK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZjhK2{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P23SOFI Jun 16 2028 23.00 Put (SOFI280616P00023000)option OPRA

SOFI20280616P23
SOFI Jun 16 2028 23.00 Put (SOFI280616P00023000)
option OPRA