Dark

SOFI20280616P8
SOFI Jun 16 2028 8.00 Put (SOFI280616P00008000)
option OPRA

EOD

Sep 9, 2026

0.7200-1.370%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7200	0.7200	0.7200	0.7200	-1.370%	1	1,035	0.000%
2026-09-08	0.7300	0.7300	0.7300	0.7300	+4.286%	1	1,035	-1.370%
2026-09-03	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,036	+2.857%
2026-09-02	0.7000	0.7000	0.7000	0.7000	-9.091%	10	1,037	+2.857%
2026-09-01	0.7300	0.7700	0.7000	0.7700	+10.000%	157	1,047	-6.494%
2026-08-28	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,150	+2.857%
2026-08-27	0.6800	0.6800	0.6800	0.6800	-1.449%	8	1,150	+5.882%
2026-08-25	0.6900	0.6900	0.6900	0.6900	0.000%	1	1,158	+4.348%
2026-08-21	0.6900	0.6900	0.6900	0.6900	-4.167%	1	1,159	+4.348%
2026-08-20	0.7200	0.7200	0.7200	0.7200	+9.091%	2	1,159	0.000%
2026-08-19	0.5600	0.6600	0.5500	0.6600	-12.000%	6	1,161	+9.091%
2026-08-18	0.7600	0.7600	0.7500	0.7500	-7.407%	21	1,155	-4.000%
2026-08-11	0.8100	0.8100	0.8100	0.8100	+2.532%	2	1,156	-11.111%
2026-08-10	0.8700	0.8700	0.7900	0.7900	-8.140%	152	1,154	-8.861%
2026-08-06	0.8600	0.8700	0.8500	0.8600	0.000%	11	1,006	-16.279%
2026-08-05	0.8600	0.8600	0.8600	0.8600	-3.371%	10	1,005	-16.279%
2026-08-04	0.9000	0.9200	0.8900	0.8900	-6.316%	8	1,011	-19.101%
2026-08-03	0.9500	1.0000	0.9400	0.9500	-11.215%	53	1,013	-24.211%
2026-07-31	1.0700	1.0700	1.0700	1.0700	-6.957%	5	1,017	-32.710%
2026-07-30	1.1500	1.1500	1.1500	1.1500	+36.905%	10	1,022	-37.391%
2026-07-29	1.2200	1.2400	0.8400	0.8400	-24.324%	31	1,028	-14.286%
2026-07-28	1.0400	1.1500	1.0400	1.1100	+2.778%	59	1,013	-35.135%
2026-07-27	1.0900	1.0900	1.0800	1.0800	-4.425%	36	999	-33.333%
2026-07-24	1.1300	1.1300	1.1300	1.1300	-2.586%	82	998	-36.283%
2026-07-23	1.1400	1.1600	1.1400	1.1600	+6.422%	7	1,032	-37.931%
2026-07-21	1.1400	1.1400	1.0900	1.0900	-3.540%	65	1,039	-33.945%
2026-07-20	1.1400	1.1400	1.1300	1.1300	+1.802%	2	1,080	-36.283%
2026-07-17	1.1500	1.1500	1.1100	1.1100	-1.770%	9	1,082	-35.135%
2026-07-16	1.2000	1.2000	1.1300	1.1300	+10.784%	2	1,075	-36.283%
2026-07-14	1.0600	1.0600	1.0200	1.0200	-2.857%	4	1,075	-29.412%
2026-07-10	1.0900	1.0900	1.0500	1.0500	-9.483%	2	1,077	-31.429%
2026-07-08	1.1600	1.1600	1.1600	1.1600	+3.571%	5	1,075	-37.931%
2026-07-07	1.1200	1.1200	1.1200	1.1200	+6.667%	3	1,072	-35.714%
2026-07-06	1.1000	1.1000	0.9500	1.0500	-4.545%	4	1,070	-31.429%
2026-07-01	1.1100	1.1800	1.1000	1.1000	-5.983%	40	1,071	-34.545%
2026-06-30	1.1500	1.1700	1.1500	1.1700	-0.847%	4	1,105	-38.462%
2026-06-29	1.2000	1.2000	1.1800	1.1800	0.000%	10	1,101	-38.983%
2026-06-26	1.2100	1.2100	1.1800	1.1800	-3.279%	7	1,111	-38.983%
2026-06-25	1.2700	1.2700	1.2200	1.2200	-1.613%	35	1,116	-40.984%
2026-06-24	1.2000	1.2400	1.2000	1.2400	+1.639%	150	1,141	-41.935%
2026-06-23	1.2400	1.2400	1.2200	1.2200	-0.813%	5	1,271	-40.984%
2026-06-22	1.1800	1.2500	1.1800	1.2300	+2.500%	51	1,276	-41.463%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+3.448%	15	1,235	-40.000%
2026-06-17	1.1600	1.1600	1.1600	1.1600	-3.333%	20	1,235	-37.931%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-4.000%	17	1,235	-40.000%
2026-06-15	1.2600	1.2600	1.2500	1.2500	-6.015%	19	1,237	-42.400%
2026-06-11	1.4200	1.4200	1.3300	1.3300	-0.746%	3	1,237	-45.865%
2026-06-09	1.3100	1.3400	1.3100	1.3400	0.000%	31	1,235	-46.269%
2026-06-08	1.3000	1.3400	1.3000	1.3400	-2.190%	7	1,214	-46.269%
2026-06-05	1.3500	1.4000	1.2300	1.3700	+6.202%	46	1,207	-47.445%
2026-06-04	1.2800	1.2900	1.2800	1.2900	+1.575%	51	1,161	-44.186%
2026-06-03	1.2800	1.3100	1.2200	1.2700	+6.723%	145	1,151	-43.307%
2026-06-02	1.2200	1.2200	1.1700	1.1900	+2.586%	111	1,050	-39.496%
2026-06-01	1.2100	1.2100	1.1600	1.1600	0.000%	20	959	-37.931%
2026-05-29	1.2000	1.2400	1.1400	1.1600	-9.375%	36	949	-37.931%
2026-05-28	1.3100	1.3200	1.2800	1.2800	+2.400%	37	967	-43.750%
2026-05-27	1.2900	1.2900	1.2500	1.2500	-4.580%	33	998	-42.400%
2026-05-26	1.2500	1.3100	1.2500	1.3100	-1.504%	107	967	-45.038%
2026-05-22	1.3500	1.3600	1.3200	1.3300	-2.206%	6	871	-45.865%
2026-05-21	1.3400	1.3600	1.3400	1.3600	-1.449%	2	875	-47.059%
2026-05-20	1.3400	1.3800	1.3400	1.3800	-1.429%	16	875	-47.826%
2026-05-19	1.4000	1.4000	1.4000	1.4000	+2.190%	2	858	-48.571%
2026-05-18	1.3600	1.3700	1.3100	1.3700	+1.481%	47	858	-47.445%
2026-05-15	1.3200	1.3600	1.3200	1.3500	-2.174%	5	858	-46.667%
2026-05-13	1.3900	1.3900	1.3300	1.3800	+2.222%	8	835	-47.826%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+1.504%	1	835	-46.667%
2026-05-11	1.3300	1.3300	1.3100	1.3300	-1.481%	13	835	-45.865%
2026-05-08	1.3000	1.3600	1.3000	1.3500	+4.651%	18	824	-46.667%
2026-05-07	1.2800	1.2900	1.2800	1.2900	-0.769%	31	822	-44.186%
2026-05-06	1.3000	1.3300	1.3000	1.3000	-2.256%	15	792	-44.615%
2026-05-05	1.3100	1.3600	1.2900	1.3300	0.000%	63	781	-45.865%
2026-05-04	1.3000	1.3300	1.3000	1.3300	+3.101%	2	726	-45.865%
2026-05-01	1.3400	1.3600	1.2900	1.2900	-5.147%	97	632	-44.186%
2026-04-30	1.4000	1.4200	1.3600	1.3600	-4.895%	12	632	-47.059%
2026-04-29	1.3500	1.4500	1.3500	1.4300	+16.260%	278	629	-49.650%
2026-04-28	1.2300	1.2300	1.2300	1.2300	+0.820%	2	465	-41.463%
2026-04-24	1.2500	1.2500	1.2200	1.2200	-0.813%	33	465	-40.984%
2026-04-23	1.2300	1.2300	1.2300	1.2300	+1.653%	2	434	-41.463%
2026-04-22	1.2100	1.2100	1.2100	1.2100	+3.419%	10	434	-40.496%
2026-04-21	1.2000	1.2100	1.1700	1.1700	-2.500%	8	434	-38.462%
2026-04-17	1.1700	1.2000	1.1200	1.2000	-4.000%	113	434	-40.000%
2026-04-15	1.2900	1.2900	1.2500	1.2500	-7.407%	6	459	-42.400%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-1.460%	10	457	-46.667%
2026-04-13	1.4500	1.4500	1.3700	1.3700	-6.164%	22	447	-47.445%
2026-04-10	1.3000	1.4600	1.3000	1.4600	+0.690%	36	435	-50.685%
2026-04-09	1.4700	1.4700	1.4400	1.4500	-3.974%	65	400	-50.345%
2026-04-07	1.6500	1.6500	1.4900	1.5100	-1.948%	21	340	-52.318%
2026-04-06	1.5100	1.5400	1.5100	1.5400	-3.750%	35	326	-53.247%
2026-04-02	1.7000	1.7000	1.5300	1.6000	+3.226%	16	277	-55.000%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-4.321%	1	277	-53.548%
2026-03-31	1.7000	1.7000	1.6200	1.6200	-4.706%	20	276	-55.556%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-5.556%	5	256	-57.647%
2026-03-27	1.6000	1.8000	1.5800	1.8000	+16.883%	36	251	-60.000%
2026-03-26	1.5400	1.5400	1.5400	1.5400	+2.667%	30	230	-53.247%
2026-03-25	1.4500	1.5000	1.4500	1.5000	+4.895%	3	230	-52.000%
2026-03-23	1.3500	1.4700	1.3500	1.4300	0.000%	107	227	-49.650%
2026-03-20	1.4900	1.5500	1.4300	1.4300	-6.536%	43	221	-49.650%
2026-03-17	1.5300	1.5300	1.5300	1.5300	+6.250%	10	181	-52.941%
2026-03-16	1.4400	1.4400	1.4400	1.4400	-4.000%	5	171	-50.000%
2026-03-12	1.5000	1.5000	1.5000	1.5000	+5.634%	1	166	-52.000%
2026-03-11	1.4200	1.4200	1.4200	1.4200	0.000%	1	165	-49.296%
2026-03-10	1.3900	1.4200	1.3900	1.4200	-2.069%	3	164	-49.296%
2026-03-09	1.4500	1.4500	1.4500	1.4500	+4.317%	1	165	-50.345%
2026-03-04	1.3900	1.3900	1.3900	1.3900	+6.923%	82	164	-48.201%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-10.345%	1	123	-44.615%
2026-03-02	1.4800	1.4800	1.4400	1.4500	-0.685%	26	122	-50.345%
2026-02-27	1.4600	1.4600	1.4600	1.4600	+12.308%	2	116	-50.685%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+3.175%	10	0	-44.615%
2026-02-25	1.2800	1.2800	1.2600	1.2600	-5.970%	45	0	-42.857%
2026-02-24	1.3500	1.3500	1.2200	1.3400	+3.077%	15	0	-46.269%
2026-02-23	1.2200	1.4600	1.2200	1.3000	0.000%	49	0	-44.615%

.dark-mode .fFrMF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fFrMF3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P8SOFI Jun 16 2028 8.00 Put (SOFI280616P00008000)option OPRA

SOFI20280616P8
SOFI Jun 16 2028 8.00 Put (SOFI280616P00008000)
option OPRA