Dark

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

EOD

Jul 9, 2026

29.45-3.284%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	29.3500	29.4500	29.3500	29.4500	-3.284%	3	442	0.000%
2026-07-08	30.4500	30.4500	30.4500	30.4500	+5.729%	35	440	-3.284%
2026-07-06	28.8000	28.8000	28.8000	28.8000	0.000%	10	440	+2.257%
2026-07-01	28.8000	28.8000	28.8000	28.8000	-1.639%	10	440	+2.257%
2026-06-29	29.5700	29.6100	29.2800	29.2800	-2.400%	3	430	+0.581%
2026-06-25	30.1600	30.1800	30.0000	30.0000	0.000%	9	428	-1.833%
2026-06-24	29.2200	30.0000	29.2200	30.0000	+0.402%	32	424	-1.833%
2026-06-23	30.0600	30.0600	29.8800	29.8800	-0.830%	6	432	-1.439%
2026-06-22	30.1200	30.1500	30.1000	30.1300	+1.448%	105	432	-2.257%
2026-06-18	29.8000	29.8000	29.7000	29.7000	+1.296%	16	419	-0.842%
2026-06-17	29.4700	29.6000	29.1000	29.3200	-0.912%	28	419	+0.443%
2026-06-16	30.1500	30.1500	29.5900	29.5900	-2.020%	8	419	-0.473%
2026-06-15	30.2600	30.2600	30.0900	30.2000	-4.127%	10	410	-2.483%
2026-06-11	31.4000	31.5000	31.4000	31.5000	+0.446%	3	410	-6.508%
2026-06-09	30.5100	31.3600	30.5100	31.3600	+1.752%	10	407	-6.091%
2026-06-08	30.9300	30.9300	30.8200	30.8200	-0.259%	3	401	-4.445%
2026-06-05	31.2500	31.4000	30.9000	30.9000	+1.478%	12	399	-4.693%
2026-06-04	30.4200	30.4900	30.4200	30.4500	-0.458%	9	403	-3.284%
2026-06-03	30.7000	30.7000	30.5700	30.5900	+2.893%	7	398	-3.727%
2026-06-02	29.6800	29.7300	29.6800	29.7300	+1.676%	2	401	-0.942%
2026-06-01	29.3000	29.3000	29.1700	29.2400	-0.273%	6	401	+0.718%
2026-05-29	29.4900	29.4900	29.2800	29.3200	-3.394%	7	397	+0.443%
2026-05-28	30.7400	30.7400	30.1900	30.3500	-1.684%	11	399	-2.965%
2026-05-27	30.6300	30.8700	30.6300	30.8700	-1.216%	5	393	-4.600%
2026-05-26	31.2500	31.2500	31.2500	31.2500	-0.794%	14	388	-5.760%
2026-05-22	31.6500	31.6800	31.5000	31.5000	-0.095%	3	374	-6.508%
2026-05-21	31.5300	31.5300	31.5300	31.5300	-1.500%	1	373	-6.597%
2026-05-19	32.0100	32.0100	32.0100	32.0100	+1.137%	1	373	-7.998%
2026-05-18	31.6500	31.6500	31.6500	31.6500	+1.442%	1	371	-6.951%
2026-05-14	31.7500	31.7500	31.2000	31.2000	0.000%	4	371	-5.609%
2026-05-12	31.0000	31.4000	31.0000	31.2000	+0.938%	5	371	-5.609%
2026-05-11	31.0600	31.0600	30.9100	30.9100	-1.151%	3	371	-4.723%
2026-05-08	31.2700	31.2700	31.2700	31.2700	+2.290%	1	368	-5.820%
2026-05-04	30.5700	30.5700	30.5700	30.5700	-0.261%	2	383	-3.664%
2026-05-01	30.6500	30.6500	30.6500	30.6500	-0.648%	3	378	-3.915%
2026-04-30	30.9000	30.9000	30.8500	30.8500	-1.783%	12	378	-4.538%
2026-04-29	31.4300	31.4300	31.4100	31.4100	+8.273%	14	366	-6.240%
2026-04-28	29.0100	29.0100	29.0100	29.0100	+1.789%	4	364	+1.517%
2026-04-20	28.5000	28.5000	28.5000	28.5000	-0.350%	1	361	+3.333%
2026-04-16	28.2600	28.6000	28.2600	28.6000	-0.556%	5	362	+2.972%
2026-04-15	29.1000	29.2500	28.7600	28.7600	-2.640%	13	361	+2.399%
2026-04-14	29.5400	29.5400	29.5400	29.5400	-4.710%	5	358	-0.305%
2026-04-10	30.9500	31.0000	30.9500	31.0000	+0.813%	2	353	-5.000%
2026-04-09	31.0600	31.0600	30.7500	30.7500	-1.945%	20	353	-4.228%
2026-04-02	31.3600	31.3600	31.3600	31.3600	+0.192%	1	352	-6.091%
2026-03-31	31.3000	31.3000	31.3000	31.3000	-1.075%	2	352	-5.911%
2026-03-30	31.9300	31.9300	31.6400	31.6400	-0.846%	12	354	-6.922%
2026-03-27	31.5900	31.9100	31.5000	31.9100	+2.276%	49	362	-7.709%
2026-03-26	31.2000	31.2000	31.2000	31.2000	+2.970%	3	329	-5.609%
2026-03-23	30.3000	30.3000	30.3000	30.3000	-0.460%	68	326	-2.805%
2026-03-19	30.4400	30.4400	30.4400	30.4400	+0.230%	1	385	-3.252%
2026-03-17	30.0000	30.5100	30.0000	30.3700	+2.601%	6	384	-3.029%
2026-03-16	29.5500	29.6000	29.5500	29.6000	+0.339%	5	386	-0.507%
2026-03-13	29.5000	29.5000	29.5000	29.5000	+1.027%	1	381	-0.169%
2026-03-11	29.2000	29.2000	29.2000	29.2000	+0.344%	10	380	+0.856%
2026-03-06	29.1000	29.1000	29.1000	29.1000	+1.253%	2	371	+1.203%
2026-03-04	28.8300	28.8300	28.7400	28.7400	-1.407%	5	369	+2.470%
2026-03-03	29.1500	29.1500	29.1500	29.1500	-3.349%	1	364	+1.029%
2026-02-27	29.5100	30.2200	29.5100	30.1600	+2.237%	118	363	-2.354%
2026-02-24	29.5000	29.5000	29.5000	29.5000	-0.573%	1	290	-0.169%
2026-02-23	29.0900	29.6700	29.0900	29.6700	+2.275%	2	290	-0.741%
2026-02-20	28.8100	29.0100	28.2200	29.0100	+1.398%	4	288	+1.517%
2026-02-19	28.6100	28.6100	28.6100	28.6100	+0.210%	1	284	+2.936%
2026-02-18	28.5500	28.5500	28.5500	28.5500	+1.062%	1	283	+3.152%
2026-02-17	28.2500	28.2500	28.2500	28.2500	+0.427%	4	282	+4.248%
2026-02-13	28.1900	28.1900	28.1300	28.1300	+4.185%	3	279	+4.692%
2026-02-10	27.0000	27.2000	26.5500	27.0000	0.000%	137	279	+9.074%
2026-02-09	27.0000	27.0400	26.4500	27.0000	-1.460%	105	387	+9.074%
2026-02-06	27.4000	27.4000	27.4000	27.4000	-2.837%	10	352	+7.482%
2026-02-05	28.0500	28.5100	28.0000	28.2000	+2.508%	7	342	+4.433%
2026-02-04	27.1100	27.5100	27.1100	27.5100	+1.851%	2	341	+7.052%
2026-02-03	26.5100	27.0100	26.5100	27.0100	+1.733%	2	339	+9.034%
2026-02-02	26.0100	26.5500	26.0100	26.5500	+2.076%	4	337	+10.923%
2026-01-30	24.2200	26.0100	24.2200	26.0100	+3.998%	23	334	+13.226%
2026-01-29	25.0100	25.0100	25.0100	25.0100	+2.082%	1	317	+17.753%
2026-01-28	24.5000	24.5000	24.5000	24.5000	+1.031%	10	316	+20.204%
2026-01-27	24.2500	24.2500	24.2500	24.2500	+2.148%	10	306	+21.443%
2026-01-26	23.7400	23.7400	23.7400	23.7400	+0.423%	1	296	+24.052%
2026-01-22	23.6600	23.6600	23.6400	23.6400	-1.705%	4	296	+24.577%
2026-01-21	24.5100	24.6100	24.0500	24.0500	-1.837%	10	293	+22.453%
2026-01-20	24.5000	24.5000	24.5000	24.5000	+6.061%	10	291	+20.204%
2026-01-13	23.1000	23.1000	23.1000	23.1000	+1.316%	1	291	+27.489%
2026-01-09	22.6500	22.8000	22.6500	22.8000	-0.219%	3	291	+29.167%
2026-01-08	23.6000	23.6000	22.8000	22.8500	+0.528%	22	290	+28.884%
2026-01-06	22.7300	22.7300	22.7300	22.7300	+3.318%	1	287	+29.564%
2026-01-05	22.8500	22.8500	21.9300	22.0000	-4.348%	14	281	+33.864%
2026-01-02	24.0100	24.0100	23.0000	23.0000	+0.656%	25	281	+28.043%
2025-12-30	22.8500	22.8500	22.8500	22.8500	-2.141%	2	275	+28.884%
2025-12-26	23.2000	23.4000	23.1000	23.3500	+0.864%	72	273	+26.124%
2025-12-24	23.1500	23.1500	23.1500	23.1500	-0.644%	2	212	+27.214%
2025-12-22	23.4200	23.4500	23.3000	23.3000	-6.086%	6	212	+26.395%
2025-12-17	23.6300	24.8100	23.6300	24.8100	+0.895%	19	209	+18.702%
2025-12-16	24.5900	24.5900	24.5900	24.5900	+0.367%	15	190	+19.764%
2025-12-15	24.3100	24.5000	24.3100	24.5000	+2.083%	11	175	+20.204%
2025-12-12	24.1000	24.2000	24.0000	24.0000	-1.031%	24	165	+22.708%
2025-12-09	23.9700	24.2500	23.9700	24.2500	-0.206%	13	143	+21.443%
2025-12-08	24.0000	24.3000	24.0000	24.3000	+0.413%	6	130	+21.193%
2025-12-05	24.0000	24.5100	24.0000	24.2000	+4.086%	33	128	+21.694%
2025-12-04	23.4400	23.4400	23.2500	23.2500	+2.198%	6	96	+26.667%
2025-12-02	22.7500	22.7500	22.7500	22.7500	-2.151%	30	90	+29.451%
2025-12-01	23.2500	23.2500	23.2500	23.2500	0.000%	5	91	+26.667%
2025-11-28	23.2500	23.2500	23.2500	23.2500	-5.680%	20	86	+26.667%
2025-11-24	24.6500	24.6500	24.6500	24.6500	-4.457%	30	66	+19.473%
2025-11-21	25.2800	26.5100	25.2800	25.8000	+3.614%	5	36	+14.147%
2025-11-17	24.9000	24.9000	24.9000	24.9000	+13.959%	1	31	+18.273%
2025-11-12	22.1800	22.1800	21.8500	21.8500	-8.577%	15	25	+34.783%
2025-11-07	24.5100	25.0100	23.0000	23.9000	-0.458%	8	25	+23.222%
2025-11-06	23.5100	24.0100	23.5100	24.0100	+2.127%	6	17	+22.657%
2025-11-04	23.5100	23.5100	23.5100	23.5100	+1.118%	2	11	+25.266%
2025-10-30	23.0000	23.2500	23.0000	23.2500	+3.333%	2	9	+26.667%
2025-10-29	22.0000	22.5000	22.0000	22.5000	0.000%	7	0	+30.889%

.dark-mode .fKKDtW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKKDtW{ 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