Dark

SOFI20280616P47
SOFI Jun 16 2028 47.00 Put (SOFI280616P00047000)
option OPRA

EOD

Sep 9, 2026

29.54+3.215%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.4900	29.5400	29.4900	29.5400	+3.215%	2	3,336	0.000%
2026-09-03	28.6200	28.6200	28.6200	28.6200	-4.313%	3	3,338	+3.215%
2026-09-01	29.7400	29.9100	29.7400	29.9100	+4.580%	10	3,335	-1.237%
2026-08-28	28.6000	28.6000	28.6000	28.6000	+2.399%	1	3,342	+3.287%
2026-08-27	27.9300	27.9300	27.9300	27.9300	-0.250%	1	3,341	+5.764%
2026-08-24	28.0000	28.0000	28.0000	28.0000	-0.744%	1	3,341	+5.500%
2026-08-21	28.1500	28.2100	28.1500	28.2100	-3.158%	5	3,340	+4.715%
2026-08-20	28.6900	29.1300	28.6900	29.1300	+1.041%	6	3,337	+1.407%
2026-08-17	28.7800	28.8300	28.7800	28.8300	+0.278%	2	3,333	+2.463%
2026-08-14	28.7500	28.7500	28.7500	28.7500	-0.862%	1	3,335	+2.748%
2026-08-13	29.0000	29.0000	29.0000	29.0000	-0.583%	10	3,334	+1.862%
2026-08-12	29.1700	29.1700	29.1700	29.1700	+0.069%	2	3,344	+1.268%
2026-08-11	29.0000	29.1500	28.9500	29.1500	+1.391%	3,011	3,345	+1.338%
2026-08-07	28.7500	28.7500	28.7500	28.7500	-0.588%	2	464	+2.748%
2026-08-06	29.0700	29.0700	28.9200	28.9200	+1.474%	8	462	+2.144%
2026-08-05	28.4800	28.5200	28.4800	28.5000	-1.384%	8	459	+3.649%
2026-08-04	28.9100	28.9100	28.9000	28.9000	-1.365%	8	452	+2.215%
2026-08-03	29.3000	29.3000	29.3000	29.3000	-4.436%	2	449	+0.819%
2026-07-31	30.6600	30.6600	30.6600	30.6600	-3.128%	1	447	-3.653%
2026-07-29	31.7000	31.7000	31.6500	31.6500	+2.827%	6	446	-6.667%
2026-07-24	30.7800	30.8200	30.7300	30.7800	+0.490%	6	440	-4.029%
2026-07-17	30.6900	30.6900	30.6300	30.6300	+2.168%	3	442	-3.559%
2026-07-16	29.8500	29.9800	29.8400	29.9800	+5.750%	5	442	-1.468%
2026-07-10	28.5100	28.5100	28.3500	28.3500	-3.735%	3	442	+4.198%
2026-07-09	29.3500	29.4500	29.3500	29.4500	-3.284%	3	442	+0.306%
2026-07-08	30.4500	30.4500	30.4500	30.4500	+5.729%	35	440	-2.989%
2026-07-06	28.8000	28.8000	28.8000	28.8000	0.000%	10	440	+2.569%
2026-07-01	28.8000	28.8000	28.8000	28.8000	-1.639%	10	440	+2.569%
2026-06-29	29.5700	29.6100	29.2800	29.2800	-2.400%	3	430	+0.888%
2026-06-25	30.1600	30.1800	30.0000	30.0000	0.000%	9	428	-1.533%
2026-06-24	29.2200	30.0000	29.2200	30.0000	+0.402%	32	424	-1.533%
2026-06-23	30.0600	30.0600	29.8800	29.8800	-0.830%	6	432	-1.138%
2026-06-22	30.1200	30.1500	30.1000	30.1300	+1.448%	105	432	-1.958%
2026-06-18	29.8000	29.8000	29.7000	29.7000	+1.296%	16	419	-0.539%
2026-06-17	29.4700	29.6000	29.1000	29.3200	-0.912%	28	419	+0.750%
2026-06-16	30.1500	30.1500	29.5900	29.5900	-2.020%	8	419	-0.169%
2026-06-15	30.2600	30.2600	30.0900	30.2000	-4.127%	10	410	-2.185%
2026-06-11	31.4000	31.5000	31.4000	31.5000	+0.446%	3	410	-6.222%
2026-06-09	30.5100	31.3600	30.5100	31.3600	+1.752%	10	407	-5.804%
2026-06-08	30.9300	30.9300	30.8200	30.8200	-0.259%	3	401	-4.153%
2026-06-05	31.2500	31.4000	30.9000	30.9000	+1.478%	12	399	-4.401%
2026-06-04	30.4200	30.4900	30.4200	30.4500	-0.458%	9	403	-2.989%
2026-06-03	30.7000	30.7000	30.5700	30.5900	+2.893%	7	398	-3.432%
2026-06-02	29.6800	29.7300	29.6800	29.7300	+1.676%	2	401	-0.639%
2026-06-01	29.3000	29.3000	29.1700	29.2400	-0.273%	6	401	+1.026%
2026-05-29	29.4900	29.4900	29.2800	29.3200	-3.394%	7	397	+0.750%
2026-05-28	30.7400	30.7400	30.1900	30.3500	-1.684%	11	399	-2.669%
2026-05-27	30.6300	30.8700	30.6300	30.8700	-1.216%	5	393	-4.308%
2026-05-26	31.2500	31.2500	31.2500	31.2500	-0.794%	14	388	-5.472%
2026-05-22	31.6500	31.6800	31.5000	31.5000	-0.095%	3	374	-6.222%
2026-05-21	31.5300	31.5300	31.5300	31.5300	-1.500%	1	373	-6.311%
2026-05-19	32.0100	32.0100	32.0100	32.0100	+1.137%	1	373	-7.716%
2026-05-18	31.6500	31.6500	31.6500	31.6500	+1.442%	1	371	-6.667%
2026-05-14	31.7500	31.7500	31.2000	31.2000	0.000%	4	371	-5.321%
2026-05-12	31.0000	31.4000	31.0000	31.2000	+0.938%	5	371	-5.321%
2026-05-11	31.0600	31.0600	30.9100	30.9100	-1.151%	3	371	-4.432%
2026-05-08	31.2700	31.2700	31.2700	31.2700	+2.290%	1	368	-5.532%
2026-05-04	30.5700	30.5700	30.5700	30.5700	-0.261%	2	383	-3.369%
2026-05-01	30.6500	30.6500	30.6500	30.6500	-0.648%	3	378	-3.622%
2026-04-30	30.9000	30.9000	30.8500	30.8500	-1.783%	12	378	-4.246%
2026-04-29	31.4300	31.4300	31.4100	31.4100	+8.273%	14	366	-5.954%
2026-04-28	29.0100	29.0100	29.0100	29.0100	+1.789%	4	364	+1.827%
2026-04-20	28.5000	28.5000	28.5000	28.5000	-0.350%	1	361	+3.649%
2026-04-16	28.2600	28.6000	28.2600	28.6000	-0.556%	5	362	+3.287%
2026-04-15	29.1000	29.2500	28.7600	28.7600	-2.640%	13	361	+2.712%
2026-04-14	29.5400	29.5400	29.5400	29.5400	-4.710%	5	358	0.000%
2026-04-10	30.9500	31.0000	30.9500	31.0000	+0.813%	2	353	-4.710%
2026-04-09	31.0600	31.0600	30.7500	30.7500	-1.945%	20	353	-3.935%
2026-04-02	31.3600	31.3600	31.3600	31.3600	+0.192%	1	352	-5.804%
2026-03-31	31.3000	31.3000	31.3000	31.3000	-1.075%	2	352	-5.623%
2026-03-30	31.9300	31.9300	31.6400	31.6400	-0.846%	12	354	-6.637%
2026-03-27	31.5900	31.9100	31.5000	31.9100	+2.276%	49	362	-7.427%
2026-03-26	31.2000	31.2000	31.2000	31.2000	+2.970%	3	329	-5.321%
2026-03-23	30.3000	30.3000	30.3000	30.3000	-0.460%	68	326	-2.508%
2026-03-19	30.4400	30.4400	30.4400	30.4400	+0.230%	1	385	-2.957%
2026-03-17	30.0000	30.5100	30.0000	30.3700	+2.601%	6	384	-2.733%
2026-03-16	29.5500	29.6000	29.5500	29.6000	+0.339%	5	386	-0.203%
2026-03-13	29.5000	29.5000	29.5000	29.5000	+1.027%	1	381	+0.136%
2026-03-11	29.2000	29.2000	29.2000	29.2000	+0.344%	10	380	+1.164%
2026-03-06	29.1000	29.1000	29.1000	29.1000	+1.253%	2	371	+1.512%
2026-03-04	28.8300	28.8300	28.7400	28.7400	-1.407%	5	369	+2.784%
2026-03-03	29.1500	29.1500	29.1500	29.1500	-3.349%	1	364	+1.338%
2026-02-27	29.5100	30.2200	29.5100	30.1600	+2.237%	118	363	-2.056%
2026-02-24	29.5000	29.5000	29.5000	29.5000	-0.573%	1	290	+0.136%
2026-02-23	29.0900	29.6700	29.0900	29.6700	+2.275%	2	290	-0.438%
2026-02-20	28.8100	29.0100	28.2200	29.0100	+1.398%	4	288	+1.827%
2026-02-19	28.6100	28.6100	28.6100	28.6100	+0.210%	1	284	+3.251%
2026-02-18	28.5500	28.5500	28.5500	28.5500	+1.062%	1	283	+3.468%
2026-02-17	28.2500	28.2500	28.2500	28.2500	+0.427%	4	282	+4.566%
2026-02-13	28.1900	28.1900	28.1300	28.1300	+4.185%	3	279	+5.012%
2026-02-10	27.0000	27.2000	26.5500	27.0000	0.000%	137	279	+9.407%
2026-02-09	27.0000	27.0400	26.4500	27.0000	-1.460%	105	387	+9.407%
2026-02-06	27.4000	27.4000	27.4000	27.4000	-2.837%	10	352	+7.810%
2026-02-05	28.0500	28.5100	28.0000	28.2000	+2.508%	7	342	+4.752%
2026-02-04	27.1100	27.5100	27.1100	27.5100	+1.851%	2	341	+7.379%
2026-02-03	26.5100	27.0100	26.5100	27.0100	+1.733%	2	339	+9.367%
2026-02-02	26.0100	26.5500	26.0100	26.5500	+2.076%	4	337	+11.262%
2026-01-30	24.2200	26.0100	24.2200	26.0100	+3.998%	23	334	+13.572%
2026-01-29	25.0100	25.0100	25.0100	25.0100	+2.082%	1	317	+18.113%
2026-01-28	24.5000	24.5000	24.5000	24.5000	+1.031%	10	316	+20.571%
2026-01-27	24.2500	24.2500	24.2500	24.2500	+2.148%	10	306	+21.814%
2026-01-26	23.7400	23.7400	23.7400	23.7400	+0.423%	1	296	+24.431%
2026-01-22	23.6600	23.6600	23.6400	23.6400	-1.705%	4	296	+24.958%
2026-01-21	24.5100	24.6100	24.0500	24.0500	-1.837%	10	293	+22.827%
2026-01-20	24.5000	24.5000	24.5000	24.5000	+6.061%	10	291	+20.571%
2026-01-13	23.1000	23.1000	23.1000	23.1000	+1.316%	1	291	+27.879%
2026-01-09	22.6500	22.8000	22.6500	22.8000	-0.219%	3	291	+29.561%
2026-01-08	23.6000	23.6000	22.8000	22.8500	+0.528%	22	290	+29.278%
2026-01-06	22.7300	22.7300	22.7300	22.7300	+3.318%	1	287	+29.960%
2026-01-05	22.8500	22.8500	21.9300	22.0000	-4.348%	14	281	+34.273%
2026-01-02	24.0100	24.0100	23.0000	23.0000	+0.656%	25	281	+28.435%
2025-12-30	22.8500	22.8500	22.8500	22.8500	-2.141%	2	275	+29.278%
2025-12-26	23.2000	23.4000	23.1000	23.3500	+0.864%	72	273	+26.510%
2025-12-24	23.1500	23.1500	23.1500	23.1500	-0.644%	2	212	+27.603%
2025-12-22	23.4200	23.4500	23.3000	23.3000	-6.086%	6	212	+26.781%
2025-12-17	23.6300	24.8100	23.6300	24.8100	+0.895%	19	209	+19.065%
2025-12-16	24.5900	24.5900	24.5900	24.5900	+0.367%	15	190	+20.130%
2025-12-15	24.3100	24.5000	24.3100	24.5000	+2.083%	11	175	+20.571%
2025-12-12	24.1000	24.2000	24.0000	24.0000	-1.031%	24	165	+23.083%
2025-12-09	23.9700	24.2500	23.9700	24.2500	-0.206%	13	143	+21.814%
2025-12-08	24.0000	24.3000	24.0000	24.3000	+0.413%	6	130	+21.564%
2025-12-05	24.0000	24.5100	24.0000	24.2000	+4.086%	33	128	+22.066%
2025-12-04	23.4400	23.4400	23.2500	23.2500	+2.198%	6	96	+27.054%
2025-12-02	22.7500	22.7500	22.7500	22.7500	-2.151%	30	90	+29.846%
2025-12-01	23.2500	23.2500	23.2500	23.2500	0.000%	5	91	+27.054%
2025-11-28	23.2500	23.2500	23.2500	23.2500	-5.680%	20	86	+27.054%
2025-11-24	24.6500	24.6500	24.6500	24.6500	-4.457%	30	66	+19.838%
2025-11-21	25.2800	26.5100	25.2800	25.8000	+3.614%	5	36	+14.496%
2025-11-17	24.9000	24.9000	24.9000	24.9000	+13.959%	1	31	+18.635%
2025-11-12	22.1800	22.1800	21.8500	21.8500	-8.577%	15	25	+35.195%
2025-11-07	24.5100	25.0100	23.0000	23.9000	-0.458%	8	25	+23.598%
2025-11-06	23.5100	24.0100	23.5100	24.0100	+2.127%	6	17	+23.032%
2025-11-04	23.5100	23.5100	23.5100	23.5100	+1.118%	2	11	+25.649%
2025-10-30	23.0000	23.2500	23.0000	23.2500	+3.333%	2	9	+27.054%
2025-10-29	22.0000	22.5000	22.0000	22.5000	0.000%	7	0	+31.289%

.dark-mode .D9q1Xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9q1Xc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P47SOFI Jun 16 2028 47.00 Put (SOFI280616P00047000)option OPRA

SOFI20280616P47
SOFI Jun 16 2028 47.00 Put (SOFI280616P00047000)
option OPRA