Dark

SOFI20260821P27
SOFI Aug 21 2026 27.00 Put (SOFI260821P00027000)
option OPRA

EOD

Jul 9, 2026

8.87-5.437%(-0.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.9300	8.9300	8.8700	8.8700	-5.437%	4	952	0.000%
2026-07-08	9.3800	9.3800	9.3800	9.3800	+5.989%	1	956	-5.437%
2026-07-07	8.8500	8.8500	8.8500	8.8500	+3.509%	3	956	+0.226%
2026-07-01	8.5500	8.5500	8.5500	8.5500	-3.933%	2	953	+3.743%
2026-06-29	9.1500	9.1500	8.9000	8.9000	-11.619%	101	955	-0.337%
2026-06-25	10.0700	10.0700	10.0700	10.0700	+15.747%	2	856	-11.917%
2026-06-24	9.1500	9.1500	8.7000	8.7000	-9.657%	29	854	+1.954%
2026-06-23	9.6300	9.6300	9.6300	9.6300	+3.105%	3	828	-7.892%
2026-06-18	9.3400	9.3400	9.3400	9.3400	-4.694%	1	831	-5.032%
2026-06-16	9.8000	9.8000	9.8000	9.8000	+0.719%	2	831	-9.490%
2026-06-15	10.0000	10.0000	9.7300	9.7300	-7.333%	204	768	-8.839%
2026-06-12	10.5000	10.5000	10.5000	10.5000	-6.250%	2	768	-15.524%
2026-06-11	11.1500	11.2200	11.1500	11.2000	+6.667%	6	768	-20.804%
2026-06-09	10.5000	10.5000	10.5000	10.5000	-6.667%	1	762	-15.524%
2026-06-05	10.7500	11.2500	10.7500	11.2500	+21.622%	110	761	-21.156%
2026-06-02	9.2500	9.2500	9.2500	9.2500	+3.700%	1	762	-4.108%
2026-05-29	8.9500	8.9500	8.9200	8.9200	-17.023%	22	763	-0.561%
2026-05-28	10.7500	10.7500	10.7500	10.7500	0.000%	55	785	-17.488%
2026-05-27	10.4200	10.7500	10.4200	10.7500	-6.684%	70	730	-17.488%
2026-05-21	11.5200	11.5200	11.5200	11.5200	-4.557%	1	664	-23.003%
2026-05-19	11.7900	12.0700	11.7900	12.0700	+8.543%	3	664	-26.512%
2026-05-18	11.1200	11.1200	11.1200	11.1200	-3.304%	1	663	-20.234%
2026-05-15	11.5000	11.5000	11.4500	11.5000	+1.590%	6	663	-22.870%
2026-05-14	11.3200	11.3200	11.3200	11.3200	+5.302%	2	664	-21.643%
2026-05-04	10.7500	10.7500	10.7500	10.7500	-2.273%	8	664	-17.488%
2026-04-30	11.1100	11.1100	11.0000	11.0000	0.000%	10	672	-19.364%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+25.000%	5	682	-19.364%
2026-04-28	8.9500	8.9500	8.8000	8.8000	+0.686%	30	677	+0.795%
2026-04-21	8.0800	8.7500	8.0800	8.7400	+5.811%	7	693	+1.487%
2026-04-20	8.2200	8.2600	8.2200	8.2600	-2.824%	3	693	+7.385%
2026-04-16	8.5000	8.5000	8.5000	8.5000	-4.063%	1	695	+4.353%
2026-04-15	8.9100	8.9100	8.8600	8.8600	-7.419%	2	696	+0.113%
2026-04-14	9.5000	9.5700	9.5000	9.5700	-12.363%	4	697	-7.315%
2026-04-09	10.9200	10.9200	10.9200	10.9200	+12.810%	1	693	-18.773%
2026-04-08	9.6800	9.6800	9.6800	9.6800	-13.802%	1	692	-8.368%
2026-04-01	11.2300	11.2300	11.2300	11.2300	-0.795%	2	692	-21.015%
2026-03-31	11.5600	11.5600	11.3200	11.3200	-5.272%	7	691	-21.643%
2026-03-30	11.7400	11.9700	11.7400	11.9500	+0.674%	21	698	-25.774%
2026-03-27	11.8400	11.8700	11.7200	11.8700	+4.674%	9	708	-25.274%
2026-03-26	11.1300	11.3400	11.1300	11.3400	+11.724%	26	716	-21.781%
2026-03-23	10.1800	10.3000	10.1500	10.1500	-3.333%	13	691	-12.611%
2026-03-20	10.4700	10.5000	10.1900	10.5000	-0.190%	15	703	-15.524%
2026-03-19	10.5400	10.6000	10.4700	10.5200	+5.095%	129	690	-15.684%
2026-03-17	10.3000	10.3000	10.0100	10.0100	+2.456%	85	797	-11.389%
2026-03-16	9.6300	9.7700	9.6300	9.7700	-1.313%	2	843	-9.212%
2026-03-13	9.5700	9.9000	9.5700	9.9000	+0.815%	15	841	-10.404%
2026-03-12	9.4200	9.8200	9.4200	9.8200	+5.478%	25	854	-9.674%
2026-03-11	9.3100	9.3100	9.3100	9.3100	+1.416%	8	839	-4.726%
2026-03-10	9.1800	9.1800	9.1800	9.1800	-4.175%	1	831	-3.377%
2026-03-09	9.5800	9.5800	9.5800	9.5800	+4.357%	5	830	-7.411%
2026-03-06	9.1800	9.1800	9.1800	9.1800	+2.455%	1	835	-3.377%
2026-03-05	8.8000	8.9600	8.8000	8.9600	-3.135%	5	834	-1.004%
2026-03-03	9.5600	9.5600	9.2500	9.2500	-1.596%	8	829	-4.108%
2026-03-02	9.7000	9.7000	9.4000	9.4000	-6.931%	24	823	-5.638%
2026-02-27	9.7600	10.1000	9.7200	10.1000	+9.189%	20	823	-12.178%
2026-02-24	9.2500	9.2500	9.2500	9.2500	-3.141%	1	815	-4.108%
2026-02-23	9.7500	9.7500	9.4800	9.5500	+9.143%	14	814	-7.120%
2026-02-19	8.7200	8.7700	8.6800	8.7500	+5.549%	20	800	+1.371%
2026-02-18	8.3300	8.3300	8.2400	8.2900	-2.471%	31	780	+6.996%
2026-02-17	8.5500	8.7300	8.4600	8.5000	+0.354%	289	752	+4.353%
2026-02-13	8.4600	8.4700	8.4600	8.4700	-4.510%	2	466	+4.723%
2026-02-12	8.4800	8.8700	8.4700	8.8700	+11.432%	157	466	0.000%
2026-02-11	7.7100	7.9600	7.7100	7.9600	+8.447%	13	401	+11.432%
2026-02-09	7.3400	7.3400	7.3400	7.3400	-12.306%	1	388	+20.845%
2026-02-05	9.0000	9.0000	8.2200	8.3700	+6.084%	63	387	+5.974%
2026-02-04	7.3300	8.1000	7.3300	7.8900	+7.347%	208	388	+12.421%
2026-02-03	6.7700	7.3500	6.7700	7.3500	+10.360%	5	460	+20.680%
2026-02-02	6.9000	6.9500	6.4000	6.6600	+4.063%	29	455	+33.183%
2026-01-30	6.0100	6.4000	6.0100	6.4000	+20.755%	28	434	+38.594%
2026-01-27	5.2500	5.3000	5.2500	5.3000	+5.159%	20	406	+67.358%
2026-01-26	5.0400	5.0400	5.0400	5.0400	+0.599%	1	422	+75.992%
2026-01-22	5.0100	5.0100	5.0100	5.0100	-5.472%	3	422	+77.046%
2026-01-20	5.2000	5.3000	5.2000	5.3000	+4.950%	26	419	+67.358%
2026-01-16	5.1000	5.1000	5.0400	5.0500	-0.980%	3	392	+75.644%
2026-01-15	5.1000	5.1000	5.1000	5.1000	+0.990%	1	392	+73.922%
2026-01-14	4.9500	5.2000	4.9500	5.0500	-0.980%	141	391	+75.644%
2026-01-13	4.9000	5.1000	4.9000	5.1000	+0.990%	2	250	+73.922%
2026-01-12	5.0500	5.0500	5.0500	5.0500	+7.219%	2	249	+75.644%
2026-01-09	4.8000	4.8000	4.3500	4.7100	+5.843%	7	247	+88.323%
2026-01-08	5.0400	5.0500	4.4500	4.4500	-11.881%	69	244	+99.326%
2026-01-07	5.2500	5.2900	4.9000	5.0500	+8.602%	150	175	+75.644%
2026-01-06	4.6500	4.6500	4.6500	4.6500	+13.971%	2	27	+90.753%
2026-01-05	4.2000	4.2000	4.0500	4.0800	-17.907%	23	2	+117.402%
2026-01-02	5.0100	5.0100	4.9700	4.9700	0.000%	2	2	+78.471%

.dark-mode .vph4YS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vph4YS{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821P27SOFI Aug 21 2026 27.00 Put (SOFI260821P00027000)option OPRA

SOFI20260821P27
SOFI Aug 21 2026 27.00 Put (SOFI260821P00027000)
option OPRA