Dark

SOFI20280616P30
SOFI Jun 16 2028 30.00 Put (SOFI280616P00030000)
option OPRA

EOD

Sep 3, 2026

13.17-3.233%(-0.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.1700	13.1700	13.1700	13.1700	-3.233%	3	3,611	0.000%
2026-09-02	13.9500	13.9500	13.6100	13.6100	-3.544%	2	3,609	-3.233%
2026-09-01	13.8700	14.1100	13.8600	14.1100	+4.056%	11	3,609	-6.662%
2026-08-31	13.5600	13.5600	13.5600	13.5600	+1.573%	5	3,603	-2.876%
2026-08-28	13.4500	13.4500	13.3500	13.3500	+1.521%	6	3,603	-1.348%
2026-08-25	13.1500	13.1500	13.1500	13.1500	-1.276%	3	3,597	+0.152%
2026-08-24	13.3200	13.3200	13.3200	13.3200	+0.909%	1	3,597	-1.126%
2026-08-21	13.2000	13.2000	13.2000	13.2000	-1.124%	1	3,596	-0.227%
2026-08-19	13.3500	13.3500	13.3500	13.3500	-2.626%	10	3,595	-1.348%
2026-08-18	13.7000	13.7100	13.7000	13.7100	+1.933%	2	3,595	-3.939%
2026-08-14	13.4500	13.4500	13.4500	13.4500	-1.825%	1	3,595	-2.082%
2026-08-13	13.6000	13.7000	13.6000	13.7000	-1.439%	4	3,595	-3.869%
2026-08-12	13.6000	13.9000	13.6000	13.9000	+1.832%	4	3,594	-5.252%
2026-08-11	13.6500	13.6500	13.6500	13.6500	+0.515%	1	3,596	-3.516%
2026-08-10	13.5800	13.5800	13.5800	13.5800	-0.147%	2	3,595	-3.019%
2026-08-05	13.5500	13.6000	13.5500	13.6000	-0.147%	6	3,597	-3.162%
2026-08-04	13.6300	13.6300	13.6200	13.6200	-9.622%	26	3,601	-3.304%
2026-07-28	15.0700	15.0700	15.0700	15.0700	+1.481%	5	3,615	-12.608%
2026-07-27	14.6000	14.8500	14.6000	14.8500	-1.329%	152	3,620	-11.313%
2026-07-24	15.0500	15.0500	15.0500	15.0500	+3.082%	17	3,604	-12.492%
2026-07-22	14.6800	14.6800	14.6000	14.6000	-1.617%	50	3,621	-9.795%
2026-07-21	14.8100	14.8400	14.8100	14.8400	-3.007%	63	3,603	-11.253%
2026-07-17	15.3000	15.3000	15.3000	15.3000	+6.993%	20	3,603	-13.922%
2026-07-15	14.2000	14.3000	14.2000	14.3000	+0.704%	76	3,622	-7.902%
2026-07-14	14.2000	14.2000	14.2000	14.2000	+2.379%	3	3,574	-7.254%
2026-07-10	13.8700	13.8700	13.8700	13.8700	-4.542%	1	3,577	-5.047%
2026-07-09	14.5300	14.5300	14.5300	14.5300	-0.819%	6	3,577	-9.360%
2026-07-08	14.7500	14.8000	14.6500	14.6500	+4.643%	103	3,577	-10.102%
2026-07-06	14.1800	14.2000	14.0000	14.0000	-2.778%	9	3,479	-5.929%
2026-07-02	14.4000	14.4000	14.4000	14.4000	+3.971%	2	3,469	-8.542%
2026-07-01	14.2700	14.2700	13.8500	13.8500	-4.680%	13	3,469	-4.910%
2026-06-30	14.5300	14.5300	14.5300	14.5300	-0.411%	1	3,457	-9.360%
2026-06-29	14.5900	14.5900	14.5900	14.5900	+0.069%	2	3,457	-9.733%
2026-06-26	14.5000	14.5800	14.5000	14.5800	-1.818%	2	3,457	-9.671%
2026-06-25	14.9500	14.9500	14.8500	14.8500	+0.406%	8	3,457	-11.313%
2026-06-23	14.7900	14.7900	14.7900	14.7900	-0.871%	10	3,457	-10.953%
2026-06-22	14.9200	14.9200	14.9200	14.9200	+2.052%	5	3,451	-11.729%
2026-06-18	14.6200	14.6200	14.6200	14.6200	+0.137%	3	3,438	-9.918%
2026-06-17	14.6000	14.6000	14.6000	14.6000	-2.990%	1	3,438	-9.795%
2026-06-15	15.1000	15.1000	14.9900	15.0500	-3.278%	26	3,438	-12.492%
2026-06-12	15.6500	15.6700	15.5600	15.5600	-1.830%	10	3,438	-15.360%
2026-06-11	15.8500	15.8500	15.8500	15.8500	+0.955%	2	3,438	-16.909%
2026-06-09	15.4000	16.0000	15.4000	15.7000	+0.319%	49	3,436	-16.115%
2026-06-08	15.6500	15.6500	15.6500	15.6500	+4.125%	3	3,458	-15.847%
2026-06-04	15.3500	15.3500	15.0300	15.0300	-0.464%	12	3,461	-12.375%
2026-06-03	15.1000	15.1000	15.1000	15.1000	+3.142%	1	3,461	-12.781%
2026-06-02	14.8500	14.8500	14.6400	14.6400	+2.092%	69	3,461	-10.041%
2026-06-01	14.4500	14.5400	14.3400	14.3400	-0.417%	14	3,411	-8.159%
2026-05-29	14.6700	14.6800	14.3500	14.4000	-5.138%	70	3,411	-8.542%
2026-05-28	15.5500	15.5500	15.1800	15.1800	-2.254%	36	3,434	-13.241%
2026-05-27	15.4000	15.5300	15.3500	15.5300	-1.083%	79	3,420	-15.196%
2026-05-26	15.6000	15.7000	15.6000	15.7000	-0.946%	13	3,384	-16.115%
2026-05-22	15.9000	15.9000	15.8500	15.8500	-0.627%	3	3,372	-16.909%
2026-05-21	15.9500	15.9500	15.9500	15.9500	0.000%	1	3,369	-17.429%
2026-05-20	15.9500	16.0200	15.9500	15.9500	-1.846%	12	3,369	-17.429%
2026-05-19	15.9700	16.2900	15.9700	16.2500	+3.768%	17	3,341	-18.954%
2026-05-18	15.7800	15.7800	15.6600	15.6600	-1.011%	13	3,341	-15.900%
2026-05-14	16.0500	16.0500	15.7500	15.8200	-0.815%	204	3,341	-16.751%
2026-05-13	16.0000	16.0000	15.9500	15.9500	+3.571%	35	3,340	-17.429%
2026-05-11	15.5500	15.5500	15.4000	15.4000	-1.597%	9	3,340	-14.481%
2026-05-08	15.5500	15.7500	15.5500	15.6500	+0.968%	11	3,341	-15.847%
2026-05-07	15.1600	15.5000	15.1600	15.5000	+0.194%	27	3,332	-15.032%
2026-05-06	15.2000	15.5000	15.2000	15.4700	-0.194%	45	3,317	-14.867%
2026-05-05	15.5000	15.5000	15.5000	15.5000	+0.780%	1	3,282	-15.032%
2026-05-04	15.3800	15.3800	15.3800	15.3800	-2.349%	20	3,283	-14.369%
2026-04-30	15.7500	15.7500	15.7500	15.7500	+0.318%	1	3,293	-16.381%
2026-04-29	15.7000	15.7500	15.7000	15.7000	+12.706%	41	3,292	-16.115%
2026-04-27	14.0500	14.0500	13.9300	13.9300	-1.901%	6	3,265	-5.456%
2026-04-24	14.4000	14.4000	14.2000	14.2000	+1.792%	8	3,263	-7.254%
2026-04-22	13.9500	13.9500	13.9500	13.9500	+2.348%	1	3,260	-5.591%
2026-04-16	13.8700	13.8700	13.6300	13.6300	-3.539%	2	3,261	-3.375%
2026-04-15	14.1300	14.1300	14.1300	14.1300	-2.552%	5	3,261	-6.794%
2026-04-14	14.4000	14.5000	14.4000	14.5000	-3.333%	2	3,266	-9.172%
2026-04-13	15.2500	15.2500	15.0000	15.0000	-2.597%	21	3,267	-12.200%
2026-04-10	15.4000	15.4000	15.4000	15.4000	+1.316%	25	3,248	-14.481%
2026-04-08	15.2000	15.2100	15.1900	15.2000	-2.875%	32	3,248	-13.355%
2026-04-07	15.6500	15.6500	15.6500	15.6500	+1.098%	5	3,246	-15.847%
2026-04-06	15.4800	15.4800	15.4800	15.4800	-2.519%	10	3,246	-14.922%
2026-04-02	16.2000	16.2000	15.8800	15.8800	+0.189%	11	3,226	-17.065%
2026-04-01	15.9300	15.9300	15.8500	15.8500	-1.246%	18	3,226	-16.909%
2026-03-31	16.0500	16.0500	16.0500	16.0500	-1.835%	2	3,211	-17.944%
2026-03-30	16.2400	16.3500	16.2400	16.3500	+0.430%	9	3,211	-19.450%
2026-03-27	16.0500	16.3500	16.0500	16.2800	+2.843%	10	3,202	-19.103%
2026-03-26	15.7600	15.8500	15.7600	15.8300	+4.557%	6	3,195	-16.804%
2026-03-25	14.9000	15.1400	14.9000	15.1400	-0.526%	21	3,197	-13.012%
2026-03-24	15.1500	15.2700	15.1200	15.2200	+1.942%	10	3,177	-13.469%
2026-03-23	15.0800	15.0800	14.9300	14.9300	-0.665%	156	3,179	-11.788%
2026-03-20	15.2200	15.2200	15.0300	15.0300	-1.313%	15	3,178	-12.375%
2026-03-19	15.1500	15.6500	15.1500	15.2300	+1.533%	108	3,168	-13.526%
2026-03-18	14.7700	15.0000	14.7700	15.0000	0.000%	60	3,205	-12.200%
2026-03-17	14.7000	15.3000	14.6800	15.0000	+0.334%	31	3,155	-12.200%
2026-03-16	14.8000	14.9500	14.8000	14.9500	+0.673%	27	3,146	-11.906%
2026-03-13	14.7700	14.8500	14.7700	14.8500	0.000%	41	3,131	-11.313%
2026-03-12	14.7500	14.8500	14.6500	14.8500	+2.062%	73	3,111	-11.313%
2026-03-11	14.6000	14.7500	14.5000	14.5500	-0.342%	1,847	3,072	-9.485%
2026-03-10	14.3000	14.6200	14.3000	14.6000	+0.206%	6	1,272	-9.795%
2026-03-09	14.9000	14.9000	14.5700	14.5700	+2.174%	22	1,269	-9.609%
2026-03-06	14.8800	14.8800	14.2600	14.2600	-0.972%	23	1,262	-7.644%
2026-03-04	14.2300	14.4000	14.2300	14.4000	+0.139%	2	1,260	-8.542%
2026-03-03	15.4500	15.4500	14.3000	14.3800	-3.034%	23	1,260	-8.414%
2026-03-02	15.1500	15.2200	14.8300	14.8300	-2.434%	106	1,252	-11.194%
2026-02-27	15.0000	15.2000	14.9500	15.2000	+8.494%	107	1,223	-13.355%
2026-02-26	13.9600	14.0100	13.9600	14.0100	-0.285%	2	1,234	-5.996%
2026-02-25	13.6500	14.3100	13.6200	14.0500	-2.498%	116	1,203	-6.263%
2026-02-24	14.4100	14.4100	14.4100	14.4100	-2.305%	2	1,203	-8.605%
2026-02-23	14.7800	14.7800	14.7500	14.7500	+2.859%	10	1,203	-10.712%
2026-02-20	14.0100	14.3400	14.0100	14.3400	+2.429%	28	1,203	-8.159%
2026-02-19	13.9000	14.0300	13.9000	14.0000	+2.115%	16	1,177	-5.929%
2026-02-18	13.4500	13.7100	13.4500	13.7100	-1.438%	2	1,187	-3.939%
2026-02-17	13.9100	13.9100	13.9100	13.9100	+0.433%	63	1,185	-5.320%
2026-02-13	14.2000	14.2000	13.6200	13.8500	-1.213%	12	1,255	-4.910%
2026-02-12	12.9500	14.0200	12.9500	14.0200	+8.263%	64	1,255	-6.063%
2026-02-06	13.2100	13.3000	12.7300	12.9500	-5.474%	23	1,258	+1.699%
2026-02-05	13.7900	14.2500	13.7000	13.7000	+3.788%	30	1,254	-3.869%
2026-02-04	13.2400	13.5500	12.9700	13.2000	+4.596%	259	1,251	-0.227%
2026-02-03	12.5500	12.6200	12.5500	12.6200	+5.167%	3	1,405	+4.358%
2026-01-30	11.6500	12.1400	11.5000	12.0000	+3.627%	22	1,402	+9.750%
2026-01-29	11.7400	11.7400	11.5700	11.5800	+2.478%	3	1,387	+13.731%
2026-01-28	10.2800	11.3000	10.2800	11.3000	+1.710%	32	1,388	+16.549%
2026-01-27	11.2000	11.2000	11.1100	11.1100	+2.870%	51	1,366	+18.542%
2026-01-26	10.9000	11.2500	10.8000	10.8000	-1.818%	9	1,317	+21.944%
2026-01-23	10.9200	11.0200	10.9200	11.0000	+0.365%	14	1,317	+19.727%
2026-01-22	10.9600	10.9600	10.9600	10.9600	-3.860%	1	1,305	+20.164%
2026-01-21	11.1000	11.4000	11.1000	11.4000	+3.636%	22	1,304	+15.526%
2026-01-20	11.3000	11.3000	11.0000	11.0000	-0.452%	19	1,292	+19.727%
2026-01-16	10.9000	11.0500	10.9000	11.0500	+0.821%	27	1,300	+19.186%
2026-01-14	10.9900	11.0500	10.9600	10.9600	+1.481%	11	1,300	+20.164%
2026-01-13	10.9700	11.0000	10.8000	10.8000	-0.735%	31	1,293	+21.944%
2026-01-12	10.5100	11.0000	10.5100	10.8800	+3.619%	63	1,272	+21.048%
2026-01-09	10.3500	10.5000	10.3500	10.5000	+1.449%	7	1,241	+25.429%
2026-01-08	10.6000	10.6000	10.3500	10.3500	-5.393%	12	1,234	+27.246%
2026-01-07	11.1000	11.1000	10.9400	10.9400	-1.264%	12	1,222	+20.384%
2026-01-06	10.8000	11.1600	10.5400	11.0800	+16.021%	27	1,222	+18.863%
2026-01-05	10.4000	10.4000	9.5500	9.5500	-13.182%	41	1,224	+37.906%
2025-12-31	10.8400	11.0000	10.8400	11.0000	+0.917%	21	1,224	+19.727%
2025-12-30	10.8000	10.9000	10.7500	10.9000	+1.869%	12	1,224	+20.826%
2025-12-29	11.0400	11.0400	10.7000	10.7000	+0.943%	6	1,219	+23.084%
2025-12-26	10.7000	10.7300	10.6000	10.6000	-2.033%	5	1,215	+24.245%
2025-12-24	10.9000	11.0800	10.7500	10.8200	-0.276%	61	1,203	+21.719%
2025-12-23	10.9000	10.9000	10.7600	10.8500	-1.094%	13	1,203	+21.382%
2025-12-22	10.9600	11.0500	10.7700	10.9700	-4.192%	43	1,193	+20.055%
2025-12-18	11.3900	11.4500	11.3500	11.4500	-5.137%	6	1,184	+15.022%
2025-12-17	11.5000	12.0700	11.4000	12.0700	+0.583%	31	1,187	+9.114%
2025-12-16	11.5000	12.0000	11.5000	12.0000	+2.564%	2	1,206	+9.750%
2025-12-15	11.2100	11.9000	11.2100	11.7000	0.000%	56	1,205	+12.564%
2025-12-12	11.6300	11.7000	11.6300	11.7000	+1.036%	6	1,211	+12.564%
2025-12-11	11.7100	11.8500	11.5800	11.5800	+0.696%	37	1,205	+13.731%
2025-12-10	11.6100	11.6500	11.5000	11.5000	-1.288%	43	1,212	+14.522%
2025-12-09	11.6900	11.7600	11.3300	11.6500	+0.431%	74	1,187	+13.047%
2025-12-08	11.4500	11.8000	11.4500	11.6000	-0.855%	16	1,212	+13.534%
2025-12-05	11.8200	11.9900	11.4000	11.7000	+5.311%	159	1,210	+12.564%
2025-12-04	10.8500	11.2000	10.8500	11.1100	+1.554%	12	1,072	+18.542%
2025-12-03	11.0000	11.0000	10.6200	10.9400	+1.296%	13	1,060	+20.384%
2025-12-02	10.7500	11.0000	10.7000	10.8000	-2.703%	266	1,047	+21.944%
2025-12-01	11.1000	11.1000	10.9100	11.1000	+0.362%	51	783	+18.649%
2025-11-28	11.3200	11.3200	11.0600	11.0600	-1.250%	2	742	+19.078%
2025-11-26	10.8900	11.2000	10.8900	11.2000	-4.681%	13	747	+17.589%
2025-11-25	11.7500	11.7500	11.7500	11.7500	+0.427%	35	747	+12.085%
2025-11-24	12.0700	12.0700	11.4500	11.7000	-3.704%	87	712	+12.564%
2025-11-21	12.1500	12.1500	12.1500	12.1500	-2.644%	10	625	+8.395%
2025-11-20	11.8200	13.4500	11.5000	12.4800	+2.716%	24	615	+5.529%
2025-11-19	12.4700	12.4700	12.1500	12.1500	-2.566%	3	610	+8.395%
2025-11-18	12.5000	12.5000	12.4700	12.4700	+4.177%	56	607	+5.613%
2025-11-17	12.4000	13.0000	11.9700	11.9700	+3.190%	117	633	+10.025%
2025-11-14	11.9000	11.9000	11.6000	11.6000	+2.113%	29	546	+13.534%
2025-11-13	10.5700	11.3600	10.5600	11.3600	+10.291%	12	524	+15.933%
2025-11-12	10.0500	10.5000	10.0500	10.3000	-2.091%	17	514	+27.864%
2025-11-11	10.7500	10.7500	10.5200	10.5200	-3.041%	4	513	+25.190%
2025-11-10	10.6000	10.8500	10.1800	10.8500	-8.051%	24	509	+21.382%
2025-11-07	12.2500	12.2500	11.8000	11.8000	+2.165%	4	499	+11.610%
2025-11-06	11.0000	11.5500	11.0000	11.5500	+5.479%	124	499	+14.026%
2025-11-05	11.0000	11.0000	10.9500	10.9500	+0.459%	21	397	+20.274%
2025-11-04	10.8000	10.9000	10.8000	10.9000	+2.927%	14	376	+20.826%
2025-11-03	10.4700	11.6000	10.4700	10.5900	+2.023%	8	356	+24.363%
2025-10-31	10.8300	11.0500	10.3800	10.3800	-4.332%	37	356	+26.879%
2025-10-30	10.6200	10.8500	10.6200	10.8500	+6.373%	2	319	+21.382%
2025-10-29	10.0000	10.5000	10.0000	10.2000	-3.318%	36	317	+29.118%
2025-10-28	10.5000	10.5500	10.5000	10.5500	-1.860%	31	301	+24.834%
2025-10-27	10.8000	10.9000	10.7000	10.7500	-3.327%	61	245	+22.512%
2025-10-24	11.0000	11.1200	11.0000	11.1200	-3.304%	3	245	+18.435%
2025-10-22	11.5000	11.7500	11.5000	11.5000	+4.545%	22	245	+14.522%
2025-10-21	11.0000	11.0000	11.0000	11.0000	0.000%	8	223	+19.727%
2025-10-20	10.9500	11.0000	10.9500	11.0000	-8.333%	11	215	+19.727%
2025-10-17	12.0000	12.0000	12.0000	12.0000	+7.623%	10	225	+9.750%
2025-10-16	11.3000	11.3000	11.1500	11.1500	-2.193%	11	215	+18.117%
2025-10-15	11.1400	11.4000	11.0500	11.4000	+2.426%	95	204	+15.526%
2025-10-14	11.2000	11.2000	11.1300	11.1300	-4.217%	21	111	+18.329%
2025-10-13	11.3500	11.6900	11.3500	11.6200	0.000%	90	90	+13.339%

.dark-mode .VjJl2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjJl2v{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P30SOFI Jun 16 2028 30.00 Put (SOFI280616P00030000)option OPRA

SOFI20280616P30
SOFI Jun 16 2028 30.00 Put (SOFI280616P00030000)
option OPRA