Dark

SOFI20260717P27
SOFI Jul 17 2026 27.00 Put (SOFI260717P00027000)
option OPRA

EOD

Jul 6, 2026

8.11-7.841%(-0.69)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.1100	8.1100	8.1100	8.1100	-7.841%	12	5	0.000%
2026-07-02	8.8800	8.8800	8.8000	8.8000	-10.204%	12	6	-7.841%
2026-06-25	9.8000	9.8000	9.8000	9.8000	+13.295%	1	6	-17.245%
2026-06-24	8.6500	8.6500	8.6500	8.6500	-10.825%	3	16	-6.243%
2026-06-23	9.7000	9.7000	9.7000	9.7000	-1.722%	1	16	-16.392%
2026-06-22	9.7000	9.8700	9.7000	9.8700	+3.135%	2	645	-17.832%
2026-06-18	9.7000	9.8900	9.3000	9.5700	+2.903%	6	837	-15.256%
2026-06-17	8.6000	9.3000	8.6000	9.3000	-6.061%	2	837	-12.796%
2026-06-15	9.9000	9.9000	9.9000	9.9000	-11.370%	2	837	-18.081%
2026-06-11	11.2700	11.2700	11.1000	11.1700	+6.179%	7	837	-27.395%
2026-06-09	11.2700	11.2700	10.5200	10.5200	-0.284%	28	862	-22.909%
2026-06-05	10.5500	10.5500	10.5500	10.5500	+4.249%	3	836	-23.128%
2026-06-03	10.1200	10.1200	10.1200	10.1200	+16.994%	1	833	-19.862%
2026-06-01	8.9500	8.9500	8.4500	8.6500	-4.102%	62	832	-6.243%
2026-05-29	9.0200	9.0200	9.0200	9.0200	-18.000%	2	831	-10.089%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+1.476%	2	831	-26.273%
2026-05-27	10.8400	10.8400	10.8400	10.8400	-7.192%	2	833	-25.185%
2026-05-22	11.6800	11.6800	11.6800	11.6800	+1.742%	2	833	-30.565%
2026-05-21	11.4800	11.4800	11.4800	11.4800	-1.880%	1	833	-29.355%
2026-05-20	11.7000	11.7000	11.7000	11.7000	+3.084%	1	833	-30.684%
2026-05-18	11.3500	11.3500	11.3500	11.3500	-0.960%	10	833	-28.546%
2026-05-15	11.4200	11.4600	11.4200	11.4600	-0.779%	17	833	-29.232%
2026-05-13	11.5500	11.5500	11.5500	11.5500	+4.525%	2	859	-29.784%
2026-05-11	11.0500	11.0500	11.0500	11.0500	-3.325%	1	859	-26.606%
2026-05-08	11.3000	11.4300	11.3000	11.4300	+5.443%	42	859	-29.046%
2026-05-06	10.8400	10.8400	10.8400	10.8400	+2.749%	1	852	-25.185%
2026-05-04	10.5500	10.5500	10.5500	10.5500	+2.427%	3	852	-23.128%
2026-05-01	10.3000	10.3000	10.3000	10.3000	-7.871%	1	852	-21.262%
2026-04-29	11.0100	11.1800	11.0100	11.1800	+39.401%	44	852	-27.460%
2026-04-20	8.0200	8.0200	8.0200	8.0200	-0.988%	1	922	+1.122%
2026-04-16	8.1000	8.1000	8.1000	8.1000	-6.897%	100	923	+0.123%
2026-04-15	8.8200	8.8500	8.7000	8.7000	-6.452%	3	839	-6.782%
2026-04-14	9.3000	9.3000	9.3000	9.3000	-11.681%	1	839	-12.796%
2026-04-13	10.5300	10.5300	10.5300	10.5300	-3.660%	1	839	-22.982%
2026-04-07	10.9300	10.9300	10.9300	10.9300	-3.870%	20	839	-25.801%
2026-04-02	12.0500	12.0500	11.3400	11.3700	+2.248%	17	842	-28.672%
2026-04-01	10.9000	11.1200	10.9000	11.1200	-0.803%	4	842	-27.068%
2026-03-31	11.4700	11.4700	11.2100	11.2100	-4.514%	3	943	-27.654%
2026-03-27	11.8700	12.0200	11.7400	11.7400	+4.541%	12	941	-30.920%
2026-03-26	10.9000	11.2300	10.9000	11.2300	+9.561%	13	944	-27.783%
2026-03-25	10.2600	10.2600	10.2500	10.2500	-1.442%	4	940	-20.878%
2026-03-24	10.2400	10.4000	10.2400	10.4000	+2.362%	13	942	-22.019%
2026-03-23	10.1600	10.1600	10.1600	10.1600	-1.167%	10	941	-20.177%
2026-03-20	10.2800	10.2800	10.2800	10.2800	-0.291%	1	941	-21.109%
2026-03-19	10.3100	10.3100	10.3100	10.3100	+4.141%	2	941	-21.339%
2026-03-18	9.9000	9.9000	9.9000	9.9000	-0.503%	16	939	-18.081%
2026-03-17	9.9500	9.9500	9.9500	9.9500	+2.683%	29	939	-18.492%
2026-03-16	9.5300	9.6900	9.4500	9.6900	-1.223%	9	925	-16.305%
2026-03-13	9.2700	9.8100	9.2700	9.8100	+2.938%	5	921	-17.329%
2026-03-12	9.4500	9.5300	9.4400	9.5300	+4.381%	6	921	-14.900%
2026-03-11	9.0500	9.2600	9.0500	9.1300	+2.815%	13	920	-11.172%
2026-03-10	8.8800	8.8800	8.8800	8.8800	-3.792%	1	908	-8.671%
2026-03-09	9.2700	9.2700	9.2300	9.2300	+7.576%	100	907	-12.134%
2026-03-06	8.7900	8.7900	8.5800	8.5800	-1.152%	6	920	-5.478%
2026-03-05	8.6800	8.6800	8.6800	8.6800	+0.347%	1	914	-6.567%
2026-03-04	8.6500	8.6500	8.6500	8.6500	-6.688%	8	914	-6.243%
2026-03-02	10.3500	10.3500	9.2700	9.2700	-4.923%	38	907	-12.513%
2026-02-27	9.4800	9.9500	9.4800	9.7500	+14.976%	7	944	-16.821%
2026-02-26	8.5000	8.5000	8.4800	8.4800	+2.788%	5	943	-4.363%
2026-02-25	8.2000	8.3500	8.1000	8.2500	-9.836%	128	1,012	-1.697%
2026-02-24	9.1500	9.1500	9.1500	9.1500	-1.929%	20	1,012	-11.366%
2026-02-23	9.3000	9.5000	9.3000	9.3300	+7.241%	13	1,012	-13.076%
2026-02-20	8.6700	8.8300	8.6000	8.7000	+2.959%	16	1,009	-6.782%
2026-02-19	8.4100	8.4500	8.4100	8.4500	+7.506%	8	1,009	-4.024%
2026-02-18	7.9600	7.9600	7.8600	7.8600	-2.963%	2	1,007	+3.181%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-4.930%	1	1,005	+0.123%
2026-02-12	7.4000	8.6900	7.4000	8.5200	+10.220%	86	1,005	-4.812%
2026-02-11	7.6300	7.7300	7.6300	7.7300	+13.676%	9	1,007	+4.916%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-1.734%	1	999	+19.265%
2026-02-09	6.9200	6.9200	6.9200	6.9200	-5.335%	1	998	+17.197%
2026-02-06	7.6500	7.6500	7.3100	7.3100	-15.977%	7	998	+10.944%
2026-02-05	7.9500	8.7000	7.9500	8.7000	+13.725%	10	995	-6.782%
2026-02-04	7.3200	7.6500	7.2200	7.6500	+10.549%	71	996	+6.013%
2026-02-03	6.1000	6.9200	6.1000	6.9200	+11.433%	26	953	+17.197%
2026-02-02	6.4400	6.4700	5.7000	6.2100	+6.154%	112	942	+30.596%
2026-01-30	5.8500	5.8500	5.8500	5.8500	+27.174%	2	895	+38.632%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-5.155%	29	895	+76.304%
2026-01-21	4.9000	5.2200	4.7700	4.8500	0.000%	492	895	+67.216%
2026-01-20	5.0200	5.0200	4.7000	4.8500	+5.435%	62	594	+67.216%
2026-01-16	4.6000	4.6000	4.6000	4.6000	-0.433%	29	538	+76.304%
2026-01-15	4.4000	4.6200	4.4000	4.6200	+0.217%	154	538	+75.541%
2026-01-14	4.6500	4.6500	4.6100	4.6100	+3.363%	52	393	+75.922%
2026-01-13	4.5500	4.5800	4.4600	4.4600	-3.043%	12	374	+81.839%
2026-01-12	4.5000	4.6000	4.5000	4.6000	+9.524%	26	364	+76.304%
2026-01-09	4.1500	4.2100	4.1000	4.2000	0.000%	110	353	+93.095%
2026-01-08	4.5500	4.5500	4.2000	4.2000	-7.080%	15	278	+93.095%
2026-01-07	4.8000	4.8100	4.5200	4.5200	-2.796%	6	274	+79.425%
2026-01-06	4.3300	4.7000	4.3300	4.6500	+24.665%	14	272	+74.409%
2026-01-05	3.9500	3.9500	3.6000	3.7300	-17.111%	94	200	+117.426%
2026-01-02	4.8500	4.8500	4.5000	4.5000	0.000%	60	200	+80.222%
2025-12-30	4.4800	4.5000	4.4800	4.5000	-1.532%	89	199	+80.222%
2025-12-29	4.5400	4.5700	4.5400	4.5700	+3.394%	2	136	+77.462%
2025-12-24	4.4500	4.4500	4.4200	4.4200	-1.778%	11	123	+83.484%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-2.174%	50	123	+80.222%
2025-12-22	4.5300	4.6000	4.5300	4.6000	-3.158%	6	77	+76.304%
2025-12-19	4.7700	4.7700	4.7300	4.7500	-4.040%	8	77	+70.737%
2025-12-18	4.9500	4.9500	4.9500	4.9500	-3.696%	1	71	+63.838%
2025-12-15	5.3500	5.3500	5.1400	5.1400	+9.362%	41	71	+57.782%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-6.746%	1	35	+72.553%
2025-12-10	5.1500	5.1500	5.0400	5.0400	-3.817%	11	34	+60.913%
2025-12-08	5.2500	5.2500	5.1000	5.2400	-2.963%	7	23	+54.771%
2025-12-05	5.2100	5.4000	5.2100	5.4000	+14.650%	17	23	+50.185%
2025-12-01	4.7100	4.7100	4.7100	4.7100	-1.258%	2	7	+72.187%
2025-11-28	4.7700	4.7700	4.7700	4.7700	-14.821%	5	8	+70.021%
2025-11-25	5.3900	5.6000	5.3900	5.6000	0.000%	3	3	+44.821%

.dark-mode .scW9fG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scW9fG{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717P27SOFI Jul 17 2026 27.00 Put (SOFI260717P00027000)option OPRA

SOFI20260717P27
SOFI Jul 17 2026 27.00 Put (SOFI260717P00027000)
option OPRA