Dark

SOFI20280616P32
SOFI Jun 16 2028 32.00 Put (SOFI280616P00032000)
option OPRA

EOD

Jul 2, 2026

15.94+1.206%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.1500	16.1500	15.9400	15.9400	+1.206%	2	979	0.000%
2026-07-01	15.7500	15.7500	15.7500	15.7500	-2.416%	1	979	+1.206%
2026-06-29	16.3100	16.3100	16.1400	16.1400	+1.509%	12	980	-1.239%
2026-06-17	15.9000	15.9000	15.9000	15.9000	-4.790%	1	971	+0.252%
2026-06-16	16.7000	16.7000	16.7000	16.7000	-3.356%	1	971	-4.551%
2026-06-11	17.2500	17.2900	17.2500	17.2800	-0.289%	100	970	-7.755%
2026-06-10	17.3300	17.3300	17.3300	17.3300	-0.858%	5	870	-8.021%
2026-06-05	17.2200	17.4800	17.2100	17.4800	-0.228%	150	865	-8.810%
2026-05-28	17.5200	17.5200	17.5200	17.5200	+0.806%	5	715	-9.018%
2026-05-27	17.3800	17.3800	17.3800	17.3800	+0.346%	5	720	-8.285%
2026-05-26	17.3200	17.3200	17.3200	17.3200	-1.591%	1	725	-7.968%
2026-05-22	17.6000	17.6000	17.6000	17.6000	-0.565%	2	724	-9.432%
2026-05-21	17.7000	17.7000	17.7000	17.7000	+0.170%	1	722	-9.944%
2026-05-19	17.6700	17.6700	17.6700	17.6700	+0.741%	2	722	-9.791%
2026-05-14	17.7500	17.7500	17.5400	17.5400	-0.623%	202	719	-9.122%
2026-05-13	17.6500	17.6500	17.6500	17.6500	+2.378%	1	516	-9.688%
2026-05-08	17.2400	17.2400	17.2400	17.2400	+1.114%	3	516	-7.541%
2026-05-04	17.0500	17.0500	17.0500	17.0500	-2.292%	1	513	-6.510%
2026-04-29	17.4500	17.4500	17.4500	17.4500	+11.502%	1	512	-8.653%
2026-04-27	15.6500	15.6500	15.6500	15.6500	+3.300%	4	511	+1.853%
2026-04-20	15.1500	15.1500	15.1500	15.1500	-1.623%	1	507	+5.215%
2026-04-16	15.5500	15.5500	15.4000	15.4000	-4.169%	2	506	+3.506%
2026-04-14	16.0700	16.0700	16.0700	16.0700	-3.193%	1	506	-0.809%
2026-04-13	16.6000	16.6000	16.6000	16.6000	-2.696%	1	505	-3.976%
2026-04-09	16.9500	17.0600	16.9500	17.0600	-1.159%	2	504	-6.565%
2026-04-06	17.2600	17.2600	17.2600	17.2600	-2.761%	1	502	-7.648%
2026-04-02	17.9700	17.9700	17.7500	17.7500	-1.662%	27	474	-10.197%
2026-03-30	18.2000	18.2000	18.0500	18.0500	+0.445%	44	474	-11.690%
2026-03-27	17.9700	17.9700	17.9700	17.9700	+8.253%	6	470	-11.297%
2026-03-25	16.6000	16.6000	16.6000	16.6000	-1.308%	1	476	-3.976%
2026-03-24	16.8200	16.8200	16.8200	16.8200	+3.444%	1	477	-5.232%
2026-03-17	16.2600	16.2600	16.2600	16.2600	-0.550%	3	476	-1.968%
2026-03-02	16.9800	17.0000	16.3500	16.3500	-2.736%	255	473	-2.508%
2026-02-27	16.7500	16.8100	16.7500	16.8100	+8.312%	64	527	-5.175%
2026-02-25	15.1500	15.5900	15.1500	15.5200	-1.585%	103	423	+2.706%
2026-02-20	15.7800	15.9100	15.1000	15.7700	-0.442%	171	423	+1.078%
2026-02-19	15.3000	15.8700	15.3000	15.8400	+3.259%	61	252	+0.631%
2026-02-18	15.8800	15.8800	15.3400	15.3400	-0.712%	14	293	+3.911%
2026-02-17	15.4500	15.4500	15.4500	15.4500	+0.980%	64	304	+3.172%
2026-02-13	15.5000	15.5000	15.3000	15.3000	-1.418%	23	260	+4.183%
2026-02-12	15.5200	15.5200	15.5200	15.5200	+5.794%	35	260	+2.706%
2026-02-06	14.6700	14.6700	14.6700	14.6700	-0.204%	17	225	+8.657%
2026-02-04	14.7000	14.7000	14.7000	14.7000	+3.158%	18	242	+8.435%
2026-02-03	14.2500	14.2500	14.2500	14.2500	+4.549%	9	229	+11.860%
2026-01-30	12.4500	13.6300	12.4500	13.6300	+1.716%	8	222	+16.948%
2026-01-29	13.4000	13.4000	13.4000	13.4000	+11.111%	5	214	+18.955%
2026-01-28	12.0600	12.0600	12.0600	12.0600	-1.631%	10	216	+32.172%
2026-01-26	11.8000	12.2600	11.8000	12.2600	-0.406%	6	206	+30.016%
2026-01-23	12.3100	12.3100	12.3100	12.3100	-2.841%	20	204	+29.488%
2026-01-15	12.6700	12.6700	12.6700	12.6700	+2.013%	15	195	+25.809%
2026-01-14	12.4200	12.4200	12.4200	12.4200	+2.645%	2	210	+28.341%
2026-01-12	12.4000	12.4000	12.1000	12.1000	-1.305%	16	210	+31.736%
2026-01-07	12.4000	12.4000	12.2600	12.2600	-1.526%	2	207	+30.016%
2026-01-06	12.5500	12.5500	12.4500	12.4500	+8.261%	2	205	+28.032%
2026-01-05	11.5900	11.5900	11.5000	11.5000	-4.801%	90	271	+38.609%
2025-12-24	12.1000	12.2500	12.0800	12.0800	-1.388%	8	271	+31.954%
2025-12-23	12.3000	12.3000	12.2500	12.2500	+0.410%	3	271	+30.122%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-6.226%	1	268	+30.656%
2025-12-16	12.7800	13.0100	12.7800	13.0100	+1.482%	2	267	+22.521%
2025-12-15	12.8200	12.8200	12.8200	12.8200	+1.665%	1	266	+24.337%
2025-12-12	12.6100	12.6100	12.6100	12.6100	-2.851%	1	266	+26.408%
2025-12-11	12.9800	12.9800	12.9800	12.9800	+0.387%	1	265	+22.804%
2025-12-10	12.9500	12.9500	12.9300	12.9300	+3.855%	2	264	+23.279%
2025-12-09	12.9600	12.9600	12.4500	12.4500	-1.347%	9	264	+28.032%
2025-12-04	12.4000	12.6200	12.4000	12.6200	+2.602%	2	256	+26.307%
2025-12-02	12.2000	12.3000	11.0500	12.3000	-3.529%	73	254	+29.593%
2025-12-01	12.3200	12.7500	12.0200	12.7500	+1.756%	17	194	+25.020%
2025-11-26	12.5300	12.6000	12.5300	12.5300	-4.351%	10	196	+27.215%
2025-11-24	12.8000	13.1000	12.8000	13.1000	-9.655%	2	196	+21.679%
2025-11-21	14.5000	14.5000	14.5000	14.5000	+3.571%	21	195	+9.931%
2025-11-19	14.0000	14.0000	14.0000	14.0000	+1.302%	1	209	+13.857%
2025-11-18	13.8200	13.8200	13.8200	13.8200	+3.134%	41	209	+15.340%
2025-11-17	13.4000	13.4000	13.4000	13.4000	+11.667%	5	168	+18.955%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-1.639%	1	168	+32.833%
2025-11-10	12.0500	12.2000	12.0500	12.2000	-7.716%	36	168	+30.656%
2025-11-06	12.8000	13.2200	12.8000	13.2200	+7.918%	11	171	+20.575%
2025-11-04	12.0000	12.2500	11.8300	12.2500	+3.814%	107	160	+30.122%
2025-11-03	11.6200	11.8000	11.6200	11.8000	+10.280%	16	42	+35.085%
2025-10-29	10.7000	10.7000	10.7000	10.7000	-7.359%	9	42	+48.972%
2025-10-28	11.7300	11.8000	11.5500	11.5500	-3.347%	41	42	+38.009%
2025-10-27	11.9400	11.9500	11.9300	11.9500	+8.636%	32	34	+33.389%
2025-10-23	11.0000	11.0000	11.0000	11.0000	-10.204%	1	34	+44.909%
2025-10-21	12.2500	12.2500	12.2500	12.2500	+1.073%	30	33	+30.122%
2025-10-20	12.1200	12.1200	12.1200	12.1200	0.000%	3	3	+31.518%

.dark-mode .y07kr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y07kr2{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P32SOFI Jun 16 2028 32.00 Put (SOFI280616P00032000)option OPRA

SOFI20280616P32
SOFI Jun 16 2028 32.00 Put (SOFI280616P00032000)
option OPRA