Dark

SOFI20280616P25
SOFI Jun 16 2028 25.00 Put (SOFI280616P00025000)
option OPRA

EOD

Jul 9, 2026

10.25-5.530%(-0.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	10.3500	10.3500	10.2000	10.2500	-5.530%	9	2,459	0.000%
2026-07-08	10.8300	10.8500	10.8300	10.8500	+3.828%	2	2,451	-5.530%
2026-07-07	10.4500	10.5000	10.4500	10.4500	+2.753%	13	2,450	-1.914%
2026-07-06	10.0500	10.1800	10.0500	10.1700	-3.143%	26	2,450	+0.787%
2026-07-02	10.1500	10.5000	10.1500	10.5000	+2.740%	13	2,418	-2.381%
2026-07-01	10.4700	10.4700	10.1500	10.2200	-4.397%	23	2,418	+0.294%
2026-06-30	10.4800	10.6900	10.4800	10.6900	-0.093%	8	2,420	-4.116%
2026-06-29	10.5400	10.7000	10.5400	10.7000	-0.926%	6	2,416	-4.206%
2026-06-26	10.9500	10.9500	10.8000	10.8000	-1.639%	4	2,419	-5.093%
2026-06-25	10.9800	10.9800	10.9800	10.9800	+4.076%	1	2,422	-6.648%
2026-06-24	10.5500	10.5500	10.5500	10.5500	-4.004%	2	2,422	-2.844%
2026-06-23	11.0000	11.0000	10.9900	10.9900	+0.365%	30	2,420	-6.733%
2026-06-22	10.7600	10.9500	10.7600	10.9500	+2.336%	2	2,450	-6.393%
2026-06-18	10.7700	10.7700	10.7000	10.7000	0.000%	15	2,417	-4.206%
2026-06-17	10.6200	10.7000	10.4600	10.7000	-0.650%	24	2,417	-4.206%
2026-06-16	10.9500	11.0500	10.7600	10.7700	-2.534%	15	2,417	-4.828%
2026-06-15	11.1000	11.1000	11.0500	11.0500	-3.070%	2	2,425	-7.240%
2026-06-12	11.4000	11.4000	11.4000	11.4000	-3.226%	1	2,425	-10.088%
2026-06-11	11.7800	11.7800	11.7800	11.7800	+0.684%	1	2,425	-12.988%
2026-06-10	11.6800	11.7000	11.6400	11.7000	+1.739%	11	2,425	-12.393%
2026-06-09	11.2500	11.8000	11.2500	11.5000	0.000%	9	2,420	-10.870%
2026-06-08	11.5100	11.5200	11.4700	11.5000	-2.211%	11	2,416	-10.870%
2026-06-05	11.5500	11.8000	11.5500	11.7600	+3.887%	24	2,423	-12.840%
2026-06-03	11.2400	11.3200	11.2000	11.3200	+4.815%	4	2,399	-9.452%
2026-06-02	10.7000	10.9200	10.7000	10.8000	+3.349%	65	2,396	-5.093%
2026-06-01	10.7500	10.7500	10.4500	10.4500	-1.415%	166	2,385	-1.914%
2026-05-29	10.7000	10.7000	10.5000	10.6000	-4.590%	117	2,366	-3.302%
2026-05-28	11.0500	11.2500	11.0500	11.1100	-2.800%	5	2,365	-7.741%
2026-05-27	11.3700	11.4300	11.3700	11.4300	+0.972%	3	2,365	-10.324%
2026-05-26	11.3200	11.3200	11.3200	11.3200	-3.741%	2	2,363	-9.452%
2026-05-20	12.1500	12.1500	11.7600	11.7600	-1.425%	3	2,363	-12.840%
2026-05-19	11.8300	12.0900	11.8300	11.9300	+3.290%	238	2,362	-14.082%
2026-05-18	11.5500	11.5500	11.5500	11.5500	-1.113%	10	2,362	-11.255%
2026-05-15	11.4500	11.7700	11.4500	11.6800	+0.690%	11	2,362	-12.243%
2026-05-14	11.6000	11.6000	11.6000	11.6000	-1.861%	100	2,405	-11.638%
2026-05-13	11.8200	11.8200	11.8200	11.8200	+1.809%	1	2,305	-13.283%
2026-05-12	11.5000	11.6100	11.5000	11.6100	+1.842%	2	2,305	-11.714%
2026-05-11	11.4400	11.4400	11.2500	11.4000	-1.127%	112	2,305	-10.088%
2026-05-08	11.2300	11.5300	11.2300	11.5300	+1.586%	14	2,237	-11.101%
2026-05-06	11.3500	11.3500	11.3400	11.3500	-0.700%	200	2,226	-9.692%
2026-05-05	11.4300	11.4300	11.4300	11.4300	+2.511%	1	2,146	-10.324%
2026-05-04	11.1500	11.1500	11.1500	11.1500	+0.450%	1	2,146	-8.072%
2026-05-01	11.1000	11.1000	11.1000	11.1000	-2.375%	1	2,146	-7.658%
2026-04-30	11.7300	11.7300	11.3700	11.3700	-3.644%	7	2,146	-9.850%
2026-04-29	11.0400	11.8100	11.0400	11.8000	+14.563%	110	2,143	-13.136%
2026-04-28	10.4400	10.4400	10.3000	10.3000	+0.980%	2	2,039	-0.485%
2026-04-22	10.0200	10.2000	10.0200	10.2000	+3.553%	5	2,039	+0.490%
2026-04-21	9.7800	9.8500	9.7800	9.8500	-1.204%	3	2,041	+4.061%
2026-04-20	9.9700	9.9700	9.9700	9.9700	+2.256%	1	2,041	+2.808%
2026-04-17	9.8500	9.8500	9.7400	9.7500	-4.878%	4	2,041	+5.128%
2026-04-15	10.2800	10.4100	10.2500	10.2500	-3.484%	5	2,040	0.000%
2026-04-14	10.3500	10.6200	10.3500	10.6200	-6.514%	7	2,038	-3.484%
2026-04-10	11.4500	11.4500	11.3600	11.3600	-0.088%	12	2,034	-9.771%
2026-04-09	11.3700	11.3700	11.3700	11.3700	+0.798%	200	2,037	-9.850%
2026-04-08	10.7500	11.2800	10.7500	11.2800	-1.913%	45	2,037	-9.131%
2026-04-06	11.5000	11.5000	11.5000	11.5000	-1.625%	8	2,074	-10.870%
2026-04-02	12.0000	12.0000	11.6900	11.6900	-0.680%	20	2,054	-12.318%
2026-04-01	11.4800	11.7700	11.4800	11.7700	+0.771%	4	2,054	-12.914%
2026-03-31	12.0000	12.0000	11.6600	11.6800	-4.575%	6	2,051	-12.243%
2026-03-30	12.1800	12.2400	12.1800	12.2400	+0.741%	12	2,046	-16.258%
2026-03-27	11.8200	12.1500	11.8000	12.1500	+3.669%	20	2,034	-15.638%
2026-03-26	11.5100	11.7400	11.5100	11.7200	+5.586%	19	2,026	-12.543%
2026-03-25	11.1000	11.1000	11.1000	11.1000	+0.452%	2	2,017	-7.658%
2026-03-23	11.0800	11.1000	11.0500	11.0500	-0.361%	46	2,017	-7.240%
2026-03-20	11.0500	11.0900	11.0500	11.0900	-1.335%	6	1,974	-7.574%
2026-03-19	11.4800	11.4800	11.2000	11.2400	-1.834%	74	1,972	-8.808%
2026-03-17	11.2000	11.4500	11.2000	11.4500	+4.566%	10	1,925	-10.480%
2026-03-16	10.9000	10.9500	10.9000	10.9500	-0.635%	7	1,920	-6.393%
2026-03-12	10.8600	11.0200	10.8500	11.0200	+4.753%	16	1,922	-6.987%
2026-03-11	10.5500	10.5600	10.5200	10.5200	+0.190%	4	1,930	-2.567%
2026-03-10	10.7600	10.7600	10.5000	10.5000	-2.052%	104	1,926	-2.381%
2026-03-09	10.6800	11.0300	10.6800	10.7200	+2.095%	17	1,826	-4.384%
2026-03-06	10.8800	10.9300	10.5000	10.5000	-0.756%	124	1,818	-2.381%
2026-03-05	10.5400	10.6000	10.5000	10.5800	-0.189%	14	1,820	-3.119%
2026-03-04	10.5000	10.6800	10.5000	10.6000	-2.304%	18	1,815	-3.302%
2026-03-03	10.8500	10.8500	10.8500	10.8500	-0.459%	1	1,798	-5.530%
2026-03-02	11.3500	11.5500	10.9000	10.9000	-2.939%	58	1,798	-5.963%
2026-02-27	11.0500	11.2500	11.0500	11.2300	+9.029%	31	1,745	-8.727%
2026-02-26	10.1300	10.3000	10.1300	10.3000	+2.284%	21	1,755	-0.485%
2026-02-25	10.2600	10.2600	9.8800	10.0700	-6.326%	20	1,720	+1.787%
2026-02-24	10.8000	10.8000	10.7500	10.7500	-1.286%	2	1,720	-4.651%
2026-02-23	10.4000	11.0000	10.4000	10.8900	+3.714%	21	1,719	-5.877%
2026-02-20	10.4200	10.5200	10.3200	10.5000	+2.539%	8	1,700	-2.381%
2026-02-19	10.2500	10.2500	10.2400	10.2400	+5.026%	4	1,704	+0.098%
2026-02-18	9.7500	9.7500	9.7500	9.7500	-3.941%	1	1,705	+5.128%
2026-02-13	10.2200	10.2200	9.9500	10.1500	-1.456%	30	1,682	+0.985%
2026-02-12	10.3000	10.3000	10.3000	10.3000	+6.736%	6	1,682	-0.485%
2026-02-11	9.5200	9.8000	9.5200	9.6500	+5.464%	135	1,676	+6.218%
2026-02-10	9.1500	9.1500	9.1500	9.1500	-1.719%	5	1,553	+12.022%
2026-02-09	9.3500	9.3500	9.0500	9.3100	-4.021%	18	1,558	+10.097%
2026-02-06	9.6500	9.7000	9.5000	9.7000	-4.809%	19	1,562	+5.670%
2026-02-05	10.0000	10.3000	9.9000	10.1900	+6.035%	141	1,553	+0.589%
2026-02-04	9.1000	9.8500	9.1000	9.6100	+5.604%	231	1,572	+6.660%
2026-02-03	8.8000	9.2000	8.5700	9.1000	+2.825%	99	1,464	+12.637%
2026-02-02	8.8200	9.0300	8.1600	8.8500	0.000%	55	1,371	+15.819%
2026-01-30	8.0700	8.8500	8.0700	8.8500	+6.498%	59	1,343	+15.819%
2026-01-29	8.1800	8.3200	8.1800	8.3100	+7.922%	27	1,284	+23.345%
2026-01-28	7.8700	8.1500	7.7000	7.7000	-3.145%	97	1,270	+33.117%
2026-01-27	7.9000	7.9500	7.8300	7.9500	+3.247%	51	1,190	+28.931%
2026-01-26	7.8000	7.8100	7.7000	7.7000	-1.911%	34	1,209	+33.117%
2026-01-23	7.7100	7.8900	7.7100	7.8500	+1.290%	23	1,195	+30.573%
2026-01-22	7.8500	7.8500	7.7500	7.7500	-3.727%	10	1,178	+32.258%
2026-01-21	8.1000	8.1500	7.8000	8.0500	-0.124%	70	1,171	+27.329%
2026-01-20	7.6500	8.0900	7.6500	8.0600	+2.675%	19	1,126	+27.171%
2026-01-16	7.8500	7.9000	7.8500	7.8500	+2.081%	28	1,092	+30.573%
2026-01-15	7.7500	7.7500	7.6500	7.6900	-2.658%	20	1,092	+33.290%
2026-01-14	7.9100	7.9100	7.8700	7.9000	+1.935%	34	1,076	+29.747%
2026-01-13	7.4600	7.8500	7.4600	7.7500	-1.274%	88	1,042	+32.258%
2026-01-12	7.6500	7.8500	7.6500	7.8500	+4.111%	42	979	+30.573%
2026-01-09	7.4500	7.5400	7.3500	7.5400	+0.533%	16	946	+35.942%
2026-01-08	7.3500	7.5000	7.3500	7.5000	-3.226%	2	955	+36.667%
2026-01-07	7.9000	7.9000	7.7000	7.7500	-0.641%	14	955	+32.258%
2026-01-06	8.0600	8.1300	7.7500	7.8000	+12.069%	115	941	+31.410%
2026-01-05	7.6000	7.6000	6.9600	6.9600	-7.815%	10	911	+47.270%
2026-01-02	7.7000	7.7000	7.5500	7.5500	-3.576%	22	911	+35.762%
2025-12-31	7.7800	7.8300	7.7800	7.8300	+0.385%	3	908	+30.907%
2025-12-30	7.8200	7.8500	7.7000	7.8000	+1.036%	14	908	+31.410%
2025-12-29	7.7000	7.8000	7.6500	7.7200	-0.387%	19	906	+32.772%
2025-12-26	7.7000	7.7500	7.6500	7.7500	+1.706%	8	899	+32.258%
2025-12-24	7.8100	7.8100	7.6200	7.6200	-1.677%	14	886	+34.514%
2025-12-23	7.9000	8.1700	7.7500	7.7500	-2.023%	17	886	+32.258%
2025-12-22	7.8000	7.9100	7.8000	7.9100	+12.839%	35	872	+29.583%
2025-12-19	8.1000	8.1000	7.0100	7.0100	-14.720%	14	849	+46.220%
2025-12-18	8.2500	8.2500	8.2200	8.2200	-7.014%	21	849	+24.696%
2025-12-17	8.2700	8.8400	8.2700	8.8400	+4.864%	5	830	+15.950%
2025-12-16	8.5000	8.5000	8.4000	8.4300	-1.172%	68	826	+21.590%
2025-12-15	8.2500	8.7500	8.2500	8.5300	+2.156%	22	808	+20.164%
2025-12-12	8.5100	8.5100	8.3500	8.3500	-1.300%	6	791	+22.754%
2025-12-11	8.4600	8.4600	8.4600	8.4600	+3.045%	1	785	+21.158%
2025-12-10	8.5000	8.5400	8.2100	8.2100	-3.525%	122	784	+24.848%
2025-12-08	8.5100	8.5100	8.5100	8.5100	-0.234%	2	669	+20.447%
2025-12-05	8.8500	8.8500	8.5000	8.5300	+7.026%	24	667	+20.164%
2025-12-04	8.7500	8.7500	7.9500	7.9700	-0.623%	20	685	+28.607%
2025-12-01	8.1200	8.1200	8.0200	8.0200	-2.076%	11	670	+27.805%
2025-11-28	8.1900	8.1900	8.1900	8.1900	+4.866%	1	678	+25.153%
2025-11-26	7.8100	7.8100	7.8100	7.8100	-6.691%	10	677	+31.242%
2025-11-25	8.5200	8.5200	8.3700	8.3700	-3.793%	4	677	+22.461%
2025-11-24	9.0500	9.0500	8.4500	8.7000	-8.325%	28	673	+17.816%
2025-11-21	9.5200	9.8500	9.3100	9.4900	+2.595%	57	650	+8.008%
2025-11-20	8.6000	9.2500	8.6000	9.2500	-3.545%	66	681	+10.811%
2025-11-19	9.5900	9.5900	9.5900	9.5900	+8.730%	1	616	+6.882%
2025-11-18	9.0700	9.2200	8.8200	8.8200	-2.541%	74	617	+16.213%
2025-11-17	9.0400	9.0500	8.6500	9.0500	+1.914%	20	543	+13.260%
2025-11-14	8.8300	8.8800	8.6500	8.8800	+5.714%	23	523	+15.428%
2025-11-13	7.5000	8.5000	7.5000	8.4000	+12.150%	36	522	+22.024%
2025-11-12	7.1300	7.5100	7.1300	7.4900	-2.347%	25	486	+36.849%
2025-11-10	7.9000	7.9000	7.6000	7.6700	-7.030%	13	485	+33.638%
2025-11-07	8.5600	8.8300	8.0700	8.2500	+0.610%	53	484	+24.242%
2025-11-06	8.2000	8.2000	8.2000	8.2000	+4.326%	1	431	+25.000%
2025-11-05	8.0000	8.0000	7.8600	7.8600	+0.383%	3	430	+30.407%
2025-11-04	8.1600	8.1600	7.0400	7.8300	+3.709%	55	429	+30.907%
2025-11-03	7.8000	7.8000	7.5000	7.5500	-5.031%	4	420	+35.762%
2025-10-31	7.7700	8.0500	7.5000	7.9500	+8.904%	31	420	+28.931%
2025-10-30	7.5700	7.5700	7.1600	7.3000	+1.108%	8	399	+40.411%
2025-10-29	7.2000	7.2200	7.1900	7.2200	+0.278%	56	391	+41.967%
2025-10-28	7.5800	7.6000	7.2000	7.2000	-7.097%	4	335	+42.361%
2025-10-27	7.7500	7.8400	7.6400	7.7500	-1.899%	5	331	+32.258%
2025-10-24	8.0500	8.0500	7.6200	7.9000	-2.469%	38	331	+29.747%
2025-10-23	8.1500	8.1500	8.0500	8.1000	-6.897%	3	296	+26.543%
2025-10-22	8.5000	8.7000	8.5000	8.7000	+8.750%	9	297	+17.816%
2025-10-21	8.0000	8.0000	8.0000	8.0000	+1.266%	1	288	+28.125%
2025-10-20	8.4000	8.4000	7.6400	7.9000	-9.404%	323	289	+29.747%
2025-10-17	9.2500	9.2500	8.7200	8.7200	-0.909%	7	36	+17.546%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+12.676%	1	31	+16.477%
2025-10-15	8.0000	8.0000	7.8100	7.8100	-2.253%	7	30	+31.242%
2025-10-14	8.5100	8.5100	7.9900	7.9900	-4.311%	2	24	+28.285%
2025-10-13	8.4700	8.5700	8.3500	8.3500	0.000%	23	23	+22.754%

.dark-mode .c6DWzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6DWzD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P25SOFI Jun 16 2028 25.00 Put (SOFI280616P00025000)option OPRA

SOFI20280616P25
SOFI Jun 16 2028 25.00 Put (SOFI280616P00025000)
option OPRA