SOFI270115P00010000
SOFI Jan 15 2027 10.00 Put
optionOPRA

EODOct 22, 2026

0.12USD0.000%(0.00)21Vol38,959OI

SOFI270115P00010000 Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-22	0.1300	0.1300	0.1000	0.1200	0.000%	21	38,964	0.000%
2026-10-21	0.1200	0.1200	0.1000	0.1200	-7.692%	71	38,940	0.000%
2026-10-20	0.1500	0.1500	0.1300	0.1300	-7.143%	14	38,932	-7.692%
2026-10-19	0.1600	0.1900	0.1400	0.1400	-12.500%	106	38,915	-14.286%
2026-10-16	0.1100	0.1600	0.1100	0.1600	+14.286%	10	38,912	-25.000%
2026-10-15	0.1900	0.1900	0.1400	0.1400	-26.316%	637	38,929	-14.286%
2026-10-14	0.1100	0.1900	0.1100	0.1900	+72.727%	2,155	37,023	-36.842%
2026-10-13	0.1000	0.1100	0.1000	0.1100	+22.222%	140	36,965	+9.091%
2026-10-12	0.1000	0.1000	0.0900	0.0900	-10.000%	3	36,963	+33.333%
2026-10-09	0.1000	0.1000	0.0900	0.1000	-9.091%	75	36,985	+20.000%
2026-10-08	0.1000	0.1100	0.1000	0.1100	+22.222%	56	36,993	+9.091%
2026-10-07	0.1000	0.1000	0.0900	0.0900	0.000%	401	36,594	+33.333%
2026-10-06	0.0900	0.0900	0.0900	0.0900	-10.000%	6	36,589	+33.333%
2026-10-05	0.1000	0.1100	0.0800	0.1000	0.000%	188	36,578	+20.000%
2026-10-02	0.1100	0.1100	0.1000	0.1000	-16.667%	12	36,575	+20.000%
2026-10-01	0.1200	0.1200	0.1200	0.1200	+9.091%	6	36,569	0.000%
2026-09-30	0.1100	0.1200	0.1000	0.1100	0.000%	148	36,427	+9.091%
2026-09-29	0.1100	0.1100	0.1100	0.1100	0.000%	9	36,418	+9.091%
2026-09-28	0.1000	0.1200	0.0900	0.1100	+22.222%	736	36,957	+9.091%
2026-09-25	0.1000	0.1200	0.0900	0.0900	-10.000%	1,506	36,293	+33.333%
2026-09-24	0.1200	0.1200	0.1000	0.1000	0.000%	58	36,245	+20.000%
2026-09-23	0.1100	0.1100	0.0900	0.1000	0.000%	887	36,118	+20.000%
2026-09-22	0.1000	0.1000	0.0900	0.1000	0.000%	345	36,342	+20.000%
2026-09-21	0.1100	0.1100	0.1000	0.1000	-16.667%	101	36,443	+20.000%
2026-09-18	0.1300	0.1300	0.1200	0.1200	0.000%	33	36,444	0.000%
2026-09-17	0.1300	0.1300	0.1200	0.1200	-14.286%	18	36,462	0.000%
2026-09-16	0.1300	0.1400	0.1200	0.1400	+16.667%	227	36,478	-14.286%
2026-09-15	0.1100	0.1300	0.1100	0.1200	0.000%	8	36,470	0.000%
2026-09-14	0.1100	0.1400	0.1100	0.1200	-7.692%	57	36,458	0.000%
2026-09-11	0.1200	0.1300	0.1200	0.1300	+8.333%	27	36,445	-7.692%
2026-09-10	0.1400	0.1400	0.1200	0.1200	0.000%	8	36,443	0.000%
2026-09-09	0.1300	0.1300	0.1200	0.1200	+9.091%	48	36,433	0.000%
2026-09-08	0.1100	0.1200	0.1100	0.1100	0.000%	7	36,429	+9.091%
2026-09-04	0.1200	0.1200	0.1100	0.1100	0.000%	37	36,427	+9.091%
2026-09-03	0.1400	0.1400	0.1100	0.1100	-15.385%	16	36,431	+9.091%
2026-09-02	0.1300	0.1400	0.1300	0.1300	-7.143%	70	36,423	-7.692%
2026-09-01	0.1300	0.1700	0.1300	0.1400	0.000%	57	36,405	-14.286%
2026-08-31	0.1500	0.1500	0.1400	0.1400	0.000%	72	36,395	-14.286%
2026-08-28	0.1300	0.1500	0.1200	0.1400	+7.692%	23	36,404	-14.286%
2026-08-27	0.1500	0.1600	0.1100	0.1300	-7.143%	72	36,394	-7.692%
2026-08-26	0.1300	0.1400	0.1200	0.1400	0.000%	291	36,379	-14.286%
2026-08-25	0.1700	0.1700	0.1200	0.1400	+7.692%	126	36,419	-14.286%
2026-08-24	0.1400	0.1500	0.1300	0.1300	+8.333%	22	36,425	-7.692%
2026-08-21	0.1500	0.1500	0.1200	0.1200	-7.692%	11	36,425	0.000%
2026-08-20	0.1400	0.1600	0.1200	0.1300	-7.143%	39	36,428	-7.692%
2026-08-19	0.1500	0.1500	0.1200	0.1400	-6.667%	179	36,450	-14.286%
2026-08-18	0.1500	0.1600	0.1400	0.1500	+7.143%	669	36,408	-20.000%
2026-08-17	0.1300	0.1400	0.1200	0.1400	0.000%	774	36,489	-14.286%
2026-08-14	0.1500	0.1600	0.1400	0.1400	-17.647%	229	36,494	-14.286%
2026-08-13	0.1700	0.1900	0.1300	0.1700	+6.250%	393	36,494	-29.412%
2026-08-12	0.1600	0.1800	0.1600	0.1600	-11.111%	52	36,533	-25.000%
2026-08-11	0.1700	0.1800	0.1700	0.1800	0.000%	15	36,536	-33.333%
2026-08-10	0.1600	0.2000	0.1600	0.1800	0.000%	33	36,568	-33.333%
2026-08-07	0.2000	0.2000	0.1800	0.1800	-5.263%	24	36,575	-33.333%
2026-08-06	0.2200	0.2200	0.1800	0.1900	-5.000%	19	36,580	-36.842%
2026-08-05	0.2100	0.2300	0.1600	0.2000	+11.111%	46	36,579	-40.000%
2026-08-04	0.2200	0.2300	0.1700	0.1800	-18.182%	572	36,844	-33.333%
2026-08-03	0.3000	0.3200	0.2200	0.2200	-31.250%	268	36,970	-45.455%
2026-07-31	0.3300	0.3600	0.3100	0.3200	-3.030%	2,029	35,836	-62.500%
2026-07-30	0.4000	0.4000	0.3300	0.3300	-21.429%	349	35,848	-63.636%
2026-07-29	0.4600	0.4900	0.3600	0.4200	+5.000%	639	35,795	-71.429%
2026-07-28	0.4100	0.4600	0.3400	0.4000	+5.263%	3,429	34,241	-70.000%
2026-07-27	0.4000	0.4000	0.3100	0.3800	-11.628%	17	34,242	-68.421%
2026-07-24	0.4500	0.4500	0.3800	0.4300	+4.878%	46	34,227	-72.093%
2026-07-23	0.4300	0.4500	0.3800	0.4100	+7.895%	78	34,246	-70.732%
2026-07-22	0.3700	0.4000	0.3700	0.3800	0.000%	3	34,244	-68.421%
2026-07-21	0.3700	0.3800	0.3700	0.3800	0.000%	6	34,246	-68.421%
2026-07-20	0.3700	0.4100	0.3700	0.3800	-11.628%	117	34,266	-68.421%
2026-07-17	0.4300	0.4400	0.3400	0.4300	+7.500%	23	34,264	-72.093%
2026-07-16	0.3700	0.4100	0.3600	0.4000	+5.263%	127	34,343	-70.000%
2026-07-15	0.3600	0.3800	0.3300	0.3800	+5.556%	117	34,337	-68.421%
2026-07-14	0.3500	0.3600	0.3200	0.3600	-2.703%	172	34,330	-66.667%
2026-07-13	0.3300	0.3700	0.3300	0.3700	+8.824%	18	34,331	-67.568%
2026-07-10	0.3500	0.3500	0.3200	0.3400	-8.108%	24	34,349	-64.706%
2026-07-09	0.4200	0.4200	0.3700	0.3700	-11.905%	32	34,350	-67.568%
2026-07-08	0.4400	0.4400	0.4200	0.4200	0.000%	2	34,350	-71.429%
2026-07-07	0.3900	0.4300	0.3900	0.4200	+10.526%	48	34,337	-71.429%
2026-07-06	0.4000	0.4000	0.3700	0.3800	-2.564%	33	34,348	-68.421%
2026-07-02	0.4100	0.4300	0.3900	0.3900	-2.500%	24	34,347	-69.231%
2026-07-01	0.4000	0.4100	0.3800	0.4000	-9.091%	52	34,381	-70.000%
2026-06-30	0.4500	0.5000	0.4400	0.4400	-2.222%	9	34,384	-72.727%
2026-06-29	0.4500	0.4800	0.4300	0.4500	0.000%	89	34,408	-73.333%
2026-06-26	0.4800	0.5000	0.4500	0.4500	-6.250%	73	34,411	-73.333%
2026-06-25	0.5200	0.5400	0.4700	0.4800	-4.000%	51	34,440	-75.000%
2026-06-24	0.4600	0.5000	0.4500	0.5000	0.000%	8	34,440	-76.000%
2026-06-23	0.5000	0.5000	0.4800	0.5000	+2.041%	42	34,444	-76.000%
2026-06-22	0.4900	0.5400	0.4900	0.4900	+2.083%	124	34,336	-75.510%
2026-06-18	0.4700	0.4800	0.4700	0.4800	0.000%	11	34,337	-75.000%
2026-06-17	0.4800	0.4800	0.4000	0.4800	+2.128%	365	34,342	-75.000%
2026-06-16	0.5000	0.5100	0.4600	0.4700	-7.843%	46	34,348	-74.468%
2026-06-15	0.5500	0.5600	0.5000	0.5100	-17.742%	156	34,413	-76.471%
2026-06-12	0.5800	0.6200	0.5800	0.6200	-1.587%	5	34,410	-80.645%
2026-06-11	0.7000	0.7200	0.6200	0.6300	-10.000%	321	34,505	-80.952%
2026-06-10	0.5900	0.7000	0.5900	0.7000	+12.903%	29	34,527	-82.857%
2026-06-09	0.6000	0.6800	0.6000	0.6200	-4.615%	35	34,523	-80.645%
2026-06-08	0.6700	0.6700	0.6400	0.6500	-8.451%	9	34,520	-81.538%
2026-06-05	0.6200	0.7400	0.6200	0.7100	+18.333%	135	34,521	-83.099%
2026-06-04	0.6100	0.6100	0.5800	0.6000	-1.639%	37	34,513	-80.000%
2026-06-03	0.6100	0.6400	0.5800	0.6100	+12.963%	47	34,507	-80.328%
2026-06-02	0.5300	0.5500	0.5100	0.5400	+8.000%	45	34,532	-77.778%
2026-06-01	0.4600	0.5100	0.4500	0.5000	+2.041%	51	34,544	-76.000%
2026-05-29	0.5500	0.5600	0.4800	0.4900	-16.949%	780	34,026	-75.510%
2026-05-28	0.6900	0.6900	0.5900	0.5900	-14.493%	84	34,038	-79.661%
2026-05-27	0.6400	0.6900	0.6300	0.6900	+1.471%	67	34,030	-82.609%
2026-05-26	0.6000	0.6800	0.5900	0.6800	-2.857%	121	34,053	-82.353%
2026-05-22	0.6600	0.7400	0.6600	0.7000	0.000%	35	34,037	-82.857%
2026-05-21	0.7000	0.7000	0.6900	0.7000	0.000%	54	33,986	-82.857%
2026-05-20	0.7500	0.7500	0.6900	0.7000	-5.405%	530	34,169	-82.857%
2026-05-19	0.7200	0.8200	0.7200	0.7400	+2.778%	167	34,259	-83.784%
2026-05-18	0.7400	0.7400	0.6900	0.7200	0.000%	15	34,262	-83.333%
2026-05-15	0.7500	0.7500	0.7200	0.7200	-2.703%	5	34,260	-83.333%
2026-05-14	0.7500	0.7600	0.6800	0.7400	-1.333%	49	34,230	-83.784%
2026-05-13	0.7100	0.7800	0.7100	0.7500	+5.634%	103	34,190	-84.000%
2026-05-12	0.7100	0.7400	0.6900	0.7100	+4.412%	36	34,188	-83.099%
2026-05-11	0.6700	0.6900	0.6700	0.6800	-5.556%	22	34,176	-82.353%
2026-05-08	0.6900	0.7300	0.6900	0.7200	+4.348%	374	34,190	-83.333%
2026-05-07	0.6500	0.7000	0.6200	0.6900	+6.154%	41	34,191	-82.609%
2026-05-06	0.6500	0.6900	0.6500	0.6500	-4.412%	245	34,161	-81.538%
2026-05-05	0.7000	0.7000	0.6600	0.6800	0.000%	36	34,182	-82.353%
2026-05-04	0.6700	0.6900	0.6500	0.6800	0.000%	72	34,180	-82.353%
2026-05-01	0.7100	0.7200	0.6600	0.6800	-6.849%	100	34,149	-82.353%
2026-04-30	0.7700	0.8000	0.7100	0.7300	-8.750%	253	34,096	-83.562%
2026-04-29	0.7500	0.8200	0.7400	0.8000	+37.931%	1,406	33,685	-85.000%
2026-04-28	0.5800	0.6000	0.5500	0.5800	-1.695%	49	33,673	-79.310%
2026-04-27	0.5900	0.5900	0.5900	0.5900	0.000%	10	33,680	-79.661%
2026-04-24	0.6000	0.6300	0.5900	0.5900	-10.606%	106	33,680	-79.661%
2026-04-23	0.6100	0.6700	0.6100	0.6600	+20.000%	222	33,700	-81.818%
2026-04-22	0.6000	0.6000	0.5500	0.5500	0.000%	3	33,705	-78.182%
2026-04-21	0.5500	0.6000	0.5500	0.5500	-5.172%	122	33,684	-78.182%
2026-04-20	0.5700	0.6000	0.5400	0.5800	0.000%	52	33,684	-79.310%
2026-04-17	0.6000	0.6300	0.5600	0.5800	-13.433%	166	33,674	-79.310%
2026-04-16	0.5800	0.6700	0.5800	0.6700	+1.515%	76	33,646	-82.090%
2026-04-15	0.6900	0.7500	0.6600	0.6600	-12.000%	44	33,629	-81.818%
2026-04-14	0.7600	0.8000	0.7000	0.7500	-6.250%	75	33,657	-84.000%
2026-04-13	0.9100	0.9100	0.8000	0.8000	-10.112%	81	33,663	-85.000%
2026-04-10	0.8800	0.9000	0.8700	0.8900	-2.198%	121	33,651	-86.517%
2026-04-09	0.9200	0.9200	0.8900	0.9100	+3.409%	46	33,574	-86.813%
2026-04-08	0.8200	0.9100	0.7700	0.8800	-11.111%	988	33,549	-86.364%
2026-04-07	1.0000	1.0000	0.9900	0.9900	+2.062%	53	33,772	-87.879%
2026-04-06	1.0000	1.0000	0.9700	0.9700	-4.902%	5,529	33,772	-87.629%
2026-04-02	1.1000	1.1600	1.0100	1.0200	-3.774%	3,817	40,191	-88.235%
2026-04-01	1.0300	1.0700	1.0100	1.0600	+2.913%	199	40,191	-88.679%
2026-03-31	1.0400	1.1300	1.0200	1.0300	-9.649%	645	40,199	-88.350%
2026-03-30	1.1200	1.2000	1.0800	1.1400	-2.564%	663	40,193	-89.474%
2026-03-27	1.0600	1.1900	1.0600	1.1700	+14.706%	389	39,776	-89.744%
2026-03-26	1.0000	1.0500	1.0000	1.0200	+6.250%	1,544	39,612	-88.235%
2026-03-25	0.9000	0.9700	0.8400	0.9600	+1.053%	395	40,444	-87.500%
2026-03-24	0.9300	0.9900	0.9200	0.9500	+6.742%	1,313	40,631	-87.368%
2026-03-23	0.9400	0.9500	0.8500	0.8900	-10.101%	651	41,370	-86.517%
2026-03-20	0.9800	1.0100	0.9100	0.9900	-1.000%	4,426	41,741	-87.879%
2026-03-19	1.0200	1.0500	0.9700	1.0000	+6.383%	5,944	39,600	-88.000%
2026-03-18	1.0200	1.0200	0.8800	0.9400	-3.093%	212	34,601	-87.234%
2026-03-17	0.9200	1.0500	0.9000	0.9700	+6.593%	1,213	34,453	-87.629%
2026-03-16	0.9100	0.9200	0.8900	0.9100	-4.211%	342	34,392	-86.813%
2026-03-13	0.9300	0.9500	0.9000	0.9500	+2.151%	158	34,290	-87.368%
2026-03-12	0.9000	0.9600	0.9000	0.9300	+2.198%	222	34,275	-87.097%
2026-03-11	0.8600	0.9200	0.8600	0.9100	+1.111%	20	34,200	-86.813%
2026-03-10	0.8700	0.9000	0.8700	0.9000	+2.273%	42	34,199	-86.667%
2026-03-09	0.9600	0.9800	0.8300	0.8800	0.000%	140	34,200	-86.364%
2026-03-06	0.8500	0.9200	0.8500	0.8800	+7.317%	76	34,980	-86.364%
2026-03-05	0.8300	0.8400	0.7800	0.8200	+1.235%	110	34,945	-85.366%
2026-03-04	0.8300	0.8500	0.8100	0.8100	-5.814%	53	34,884	-85.185%
2026-03-03	0.9300	0.9700	0.7900	0.8600	-1.149%	457	34,886	-86.047%
2026-03-02	1.0100	1.0200	0.8500	0.8700	-11.224%	2,581	34,657	-86.207%
2026-02-27	0.8600	1.0000	0.8600	0.9800	+25.641%	319	32,810	-87.755%
2026-02-26	0.7700	0.8000	0.7400	0.7800	+5.405%	73	32,664	-84.615%
2026-02-25	0.7600	0.8200	0.7400	0.7400	-7.500%	126	32,544	-83.784%
2026-02-24	0.9000	0.9000	0.8000	0.8000	+6.667%	11	32,544	-85.000%
2026-02-23	0.7900	0.9300	0.7500	0.7500	+4.167%	327	32,539	-84.000%
2026-02-20	0.7100	0.8000	0.7000	0.7200	+1.408%	276	32,514	-83.333%
2026-02-19	0.6900	0.7300	0.6600	0.7100	+7.576%	76	32,458	-83.099%
2026-02-18	0.6600	0.6600	0.6600	0.6600	-4.348%	2	32,464	-81.818%
2026-02-17	0.7000	0.7600	0.6900	0.6900	-10.390%	20	32,464	-82.609%
2026-02-13	0.7000	0.9600	0.6800	0.7700	+6.944%	18	32,453	-84.416%
2026-02-12	0.6200	0.7400	0.6200	0.7200	+5.882%	52	32,453	-83.333%
2026-02-11	0.6000	0.6800	0.6000	0.6800	+21.429%	47	32,410	-82.353%
2026-02-10	0.5500	0.5800	0.5200	0.5600	+3.704%	14	32,387	-78.571%
2026-02-09	0.5800	0.5900	0.5400	0.5400	-12.903%	11	32,396	-77.778%
2026-02-06	0.6600	0.6700	0.5700	0.6200	-8.824%	539	32,392	-80.645%
2026-02-05	0.6300	0.7500	0.5900	0.6800	+9.677%	416	32,047	-82.353%
2026-02-04	0.5500	0.6200	0.5500	0.6200	+21.569%	166	32,149	-80.645%
2026-02-03	0.4400	0.5300	0.4400	0.5100	+10.870%	347	32,087	-76.471%
2026-02-02	0.4900	0.5400	0.4400	0.4600	0.000%	189	32,162	-73.913%
2026-01-30	0.4200	0.4800	0.4200	0.4600	+12.195%	766	32,108	-73.913%
2026-01-29	0.4000	0.4300	0.3800	0.4100	+2.500%	209	32,331	-70.732%
2026-01-28	0.4200	0.4200	0.3900	0.4000	-14.894%	103	32,444	-70.000%
2026-01-27	0.3600	0.4700	0.3600	0.4700	+14.634%	13	32,444	-74.468%
2026-01-26	0.4200	0.4200	0.4100	0.4100	+10.811%	2	32,445	-70.732%
2026-01-22	0.4000	0.4000	0.3600	0.3700	-13.953%	12	32,447	-67.568%
2026-01-21	0.4400	0.4500	0.4200	0.4300	-2.273%	151	32,437	-72.093%
2026-01-20	0.4500	0.5000	0.4200	0.4400	+7.317%	202	32,553	-72.727%
2026-01-16	0.4000	0.4200	0.4000	0.4100	-6.818%	12	32,399	-70.732%
2026-01-15	0.4000	0.4400	0.4000	0.4400	0.000%	347	32,399	-72.727%
2026-01-14	0.4400	0.4400	0.4200	0.4400	0.000%	5	32,556	-72.727%
2026-01-13	0.4500	0.4500	0.4400	0.4400	0.000%	4	32,559	-72.727%
2026-01-12	0.4500	0.4500	0.4000	0.4400	+15.789%	5	32,559	-72.727%
2026-01-09	0.4000	0.4000	0.3800	0.3800	-5.000%	106	32,561	-68.421%
2026-01-08	0.4500	0.4900	0.4000	0.4000	-6.977%	14	32,464	-70.000%
2026-01-07	0.4500	0.5000	0.4300	0.4300	-6.522%	39	32,473	-72.093%
2026-01-06	0.3800	0.4700	0.3800	0.4600	+31.429%	49	32,508	-73.913%
2026-01-05	0.4000	0.4500	0.3400	0.3500	-7.895%	50	32,503	-65.714%
2026-01-02	0.4200	0.4200	0.3800	0.3800	-9.524%	5	32,524	-68.421%
2025-12-31	0.4300	0.5000	0.4000	0.4200	0.000%	16	32,522	-71.429%
2025-12-30	0.4600	0.5000	0.4200	0.4200	-8.696%	58	32,522	-71.429%
2025-12-29	0.4600	0.4700	0.4400	0.4600	+2.222%	265	32,542	-73.913%
2025-12-26	0.4500	0.4500	0.4500	0.4500	-6.250%	20	32,540	-73.333%
2025-12-23	0.6500	0.6600	0.4800	0.4800	0.000%	112	32,560	-75.000%
2025-12-22	0.4800	0.4800	0.4800	0.4800	-4.000%	15	32,654	-75.000%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-12.281%	10	32,654	-76.000%
2025-12-18	0.5700	0.5700	0.5700	0.5700	+3.636%	1	32,664	-78.947%
2025-12-17	0.5700	0.6000	0.5500	0.5500	0.000%	112	32,665	-78.182%
2025-12-16	0.6200	0.6200	0.5500	0.5500	-11.290%	34	32,621	-78.182%
2025-12-15	0.6200	0.6200	0.6200	0.6200	-3.125%	19	32,638	-80.645%
2025-12-11	0.6900	0.6900	0.5800	0.6400	+6.667%	33	32,657	-81.250%
2025-12-10	0.6200	0.6300	0.6000	0.6000	-10.448%	39	32,657	-80.000%
2025-12-09	0.6800	0.6800	0.6000	0.6700	0.000%	114	32,658	-82.090%
2025-12-08	0.6500	0.7300	0.6400	0.6700	-4.286%	18	32,648	-82.090%
2025-12-05	1.3900	1.3900	0.6500	0.7000	+18.644%	117	32,651	-82.857%
2025-12-04	0.6000	0.6300	0.5900	0.5900	-1.667%	8	32,641	-79.661%
2025-12-03	0.6800	0.6900	0.6000	0.6000	0.000%	7	32,643	-80.000%
2025-12-02	0.6000	0.6400	0.5900	0.6000	-3.226%	40	32,646	-80.000%
2025-12-01	0.6300	0.6500	0.6000	0.6200	0.000%	111	32,641	-80.645%
2025-11-28	0.6700	0.6700	0.6200	0.6200	-6.061%	6	32,642	-80.645%
2025-11-26	0.6700	0.6900	0.6600	0.6600	-5.714%	3	32,638	-81.818%
2025-11-25	0.8000	0.8000	0.7000	0.7000	-12.500%	129	32,638	-82.857%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-9.091%	8	32,610	-85.000%
2025-11-21	0.8900	0.9900	0.8400	0.8800	+7.317%	184	32,618	-86.364%
2025-11-20	0.7400	0.8500	0.6700	0.8200	+9.333%	103	32,619	-85.366%
2025-11-19	0.8200	0.8700	0.7500	0.7500	-10.714%	154	32,617	-84.000%
2025-11-18	0.7800	0.8700	0.7700	0.8400	+7.692%	48	32,669	-85.714%
2025-11-17	0.8500	0.8500	0.7500	0.7800	0.000%	121	32,667	-84.615%
2025-11-14	0.7200	0.8000	0.7200	0.7800	+6.849%	277	32,664	-84.615%
2025-11-13	0.6500	0.7300	0.6500	0.7300	+10.606%	126	32,670	-83.562%
2025-11-12	0.5700	0.6600	0.5700	0.6600	+3.125%	4	32,650	-81.818%
2025-11-11	0.6000	0.6400	0.6000	0.6400	+6.667%	95	32,650	-81.250%
2025-11-10	0.6500	0.6500	0.5700	0.6000	-17.808%	195	32,660	-80.000%
2025-11-07	0.7300	0.7800	0.7200	0.7300	+15.873%	121	32,545	-83.562%
2025-11-05	0.6500	0.6500	0.5800	0.6300	+1.613%	123	32,543	-80.952%
2025-11-04	0.6200	0.6200	0.6200	0.6200	+3.333%	102	32,646	-80.645%
2025-11-03	0.6000	0.6200	0.5700	0.6000	-1.639%	34	32,665	-80.000%
2025-10-31	0.6300	0.6300	0.6000	0.6100	+3.390%	55	32,665	-80.328%
2025-10-30	0.6100	0.6400	0.5800	0.5900	-3.279%	33	32,644	-79.661%
2025-10-29	0.5500	0.6300	0.5300	0.6100	-6.154%	225	32,647	-80.328%
2025-10-28	0.5800	0.6500	0.5500	0.6500	+6.557%	370	32,633	-81.538%
2025-10-27	0.6300	0.6500	0.5900	0.6100	-1.613%	160	32,917	-80.328%
2025-10-24	0.6600	0.6600	0.6100	0.6200	-16.216%	30	32,917	-80.645%
2025-10-23	0.7400	0.7400	0.7400	0.7400	-1.333%	50	32,942	-83.784%
2025-10-22	0.6700	0.7500	0.6600	0.7500	+15.385%	135	32,992	-84.000%
2025-10-21	0.5900	0.6700	0.5900	0.6500	+3.175%	25	32,920	-81.538%
2025-10-20	0.7100	0.7200	0.6300	0.6300	-12.500%	127	32,917	-80.952%
2025-10-16	0.6700	0.7200	0.6700	0.7200	+5.882%	5	32,915	-83.333%
2025-10-15	0.6700	0.6800	0.6500	0.6800	-2.857%	30	32,913	-82.353%
2025-10-14	0.7700	0.7700	0.6800	0.7000	-2.778%	124	32,908	-82.857%
2025-10-13	0.7700	0.7700	0.7200	0.7200	-6.494%	18	32,909	-83.333%
2025-10-10	0.6200	0.7700	0.6100	0.7700	+26.230%	98	32,912	-84.416%
2025-10-09	0.6400	0.7200	0.6100	0.6100	-10.294%	61	32,918	-80.328%
2025-10-08	0.5800	0.6800	0.5800	0.6800	+6.250%	13	32,922	-82.353%
2025-10-07	0.5800	0.7000	0.5800	0.6400	-7.246%	66	32,934	-81.250%
2025-10-06	0.6700	0.6900	0.6400	0.6900	+1.471%	156	32,934	-82.609%
2025-10-03	0.6400	0.6800	0.6200	0.6800	+11.475%	336	32,989	-82.353%
2025-10-02	0.6200	0.6300	0.6100	0.6100	-4.688%	24	32,837	-80.328%
2025-10-01	0.5800	0.6400	0.5700	0.6400	-11.111%	95	32,848	-81.250%
2025-09-30	0.5500	0.7200	0.5500	0.7200	+26.316%	61	32,837	-83.333%
2025-09-29	0.5500	0.5700	0.5500	0.5700	+3.636%	103	32,809	-78.947%
2025-09-25	0.5500	0.5800	0.5500	0.5500	-14.062%	9	32,809	-78.182%
2025-09-24	0.5400	0.6400	0.5400	0.6400	+16.364%	13	32,809	-81.250%
2025-09-23	0.5200	0.5500	0.5100	0.5500	+1.852%	18	32,809	-78.182%
2025-09-22	0.4800	0.5800	0.4500	0.5400	+5.882%	114	32,807	-77.778%
2025-09-19	0.5000	0.5600	0.5000	0.5100	-7.273%	52	32,846	-76.471%
2025-09-18	0.5500	0.5600	0.5200	0.5500	-1.786%	30	32,866	-78.182%
2025-09-17	0.5500	0.5900	0.5400	0.5600	0.000%	29	32,863	-78.571%
2025-09-16	0.5800	0.5800	0.5600	0.5600	+7.692%	10	32,862	-78.571%
2025-09-15	0.5400	0.5500	0.5200	0.5200	-3.704%	104	32,862	-76.923%
2025-09-12	0.5800	0.5800	0.5300	0.5400	-8.475%	31	32,945	-77.778%
2025-09-11	0.5500	0.5900	0.5300	0.5900	+3.509%	26	32,965	-79.661%
2025-09-10	0.5300	0.6200	0.5300	0.5700	+3.636%	16	32,957	-78.947%
2025-09-09	0.5700	0.5800	0.5300	0.5500	-8.333%	99	32,971	-78.182%
2025-09-08	0.6000	0.6000	0.5800	0.6000	-3.226%	43	32,995	-80.000%
2025-09-05	0.5900	0.6200	0.5900	0.6200	+1.639%	77	33,028	-80.645%
2025-09-04	0.6600	0.6600	0.5900	0.6100	-4.688%	59	33,033	-80.328%
2025-09-03	0.6500	0.6700	0.6400	0.6400	0.000%	101	33,045	-81.250%
2025-09-02	0.6800	0.6800	0.6400	0.6400	+3.226%	415	33,019	-81.250%
2025-08-29	0.6200	0.6300	0.6200	0.6200	0.000%	4	32,835	-80.645%
2025-08-28	0.6100	0.6400	0.5900	0.6200	-1.587%	9	32,835	-80.645%
2025-08-27	0.6300	0.6400	0.6200	0.6300	-3.077%	116	32,829	-80.952%
2025-08-26	0.6200	0.6500	0.6200	0.6500	+3.175%	113	32,832	-81.538%
2025-08-25	0.6100	0.7000	0.6000	0.6300	-1.563%	526	32,812	-80.952%
2025-08-22	0.6400	0.6500	0.6000	0.6400	-3.030%	10	32,642	-81.250%
2025-08-21	0.6500	0.6600	0.6500	0.6600	-13.158%	25	32,645	-81.818%
2025-08-20	0.6700	0.7600	0.6700	0.7600	+15.152%	95	32,637	-84.211%
2025-08-19	0.6100	0.6600	0.6100	0.6600	+13.793%	48	32,572	-81.818%
2025-08-18	0.6100	0.6200	0.5800	0.5800	-3.333%	27	32,618	-79.310%
2025-08-15	0.6500	0.6600	0.6000	0.6000	-7.692%	29	32,595	-80.000%
2025-08-14	0.6700	0.7200	0.6400	0.6500	+4.839%	1,102	32,619	-81.538%
2025-08-13	0.5700	0.6200	0.5700	0.6200	0.000%	30	32,624	-80.645%
2025-08-12	0.6500	0.6500	0.5800	0.6200	-1.587%	707	32,624	-80.645%
2025-08-11	0.6300	0.6500	0.5900	0.6300	-4.545%	20	32,658	-80.952%
2025-08-08	0.6800	0.6900	0.6300	0.6600	-4.348%	359	32,665	-81.818%
2025-08-07	0.6800	0.6900	0.6800	0.6900	-5.479%	30	32,675	-82.609%
2025-08-06	0.7200	0.7600	0.7000	0.7300	-1.351%	10,041	32,705	-83.562%
2025-08-05	0.7700	0.7800	0.7300	0.7400	+1.370%	9	22,706	-83.784%
2025-08-04	0.7300	0.7800	0.7000	0.7300	0.000%	41	22,705	-83.562%
2025-08-01	0.7900	0.8000	0.7300	0.7300	+10.606%	160	22,712	-83.562%
2025-07-31	0.6600	0.6600	0.6100	0.6600	-8.333%	132	22,663	-81.818%
2025-07-30	0.7400	0.7700	0.7000	0.7200	+9.091%	29	22,578	-83.333%
2025-07-29	0.6300	0.6800	0.5600	0.6600	-15.385%	898	22,577	-81.818%
2025-07-28	0.7700	0.7800	0.7300	0.7800	0.000%	164	22,822	-84.615%
2025-07-25	0.7600	0.7800	0.7300	0.7800	+2.632%	11	22,905	-84.615%
2025-07-24	0.7300	0.7700	0.7000	0.7600	0.000%	32	22,902	-84.211%
2025-07-23	0.7700	0.7700	0.7500	0.7600	-1.299%	27	22,917	-84.211%
2025-07-22	0.8100	0.8100	0.7700	0.7700	0.000%	14	22,933	-84.416%
2025-07-21	0.7700	0.7700	0.7500	0.7700	-1.282%	11	22,944	-84.416%
2025-07-18	0.7600	0.8000	0.7500	0.7800	+2.632%	125	22,947	-84.615%
2025-07-17	0.8000	0.8000	0.7500	0.7600	-5.000%	279	22,962	-84.211%
2025-07-16	0.8000	0.8100	0.7700	0.8000	0.000%	146	23,042	-85.000%
2025-07-15	0.8100	0.8100	0.7900	0.8000	-2.439%	14	23,163	-85.000%
2025-07-14	0.8700	0.8700	0.8200	0.8200	-7.865%	12	23,173	-85.366%
2025-07-11	0.8500	1.0000	0.8200	0.8900	+2.299%	238	23,183	-86.517%
2025-07-10	0.9600	0.9600	0.8500	0.8700	-2.247%	246	23,337	-86.207%
2025-07-09	0.9200	0.9600	0.8900	0.8900	-7.292%	235	23,404	-86.517%
2025-07-08	0.8800	0.9700	0.8800	0.9600	-4.000%	252	23,568	-87.500%
2025-07-07	1.0600	1.0600	0.9900	1.0000	-2.913%	174	23,459	-88.000%
2025-07-03	1.0600	1.0600	1.0300	1.0300	-4.630%	15	23,461	-88.350%
2025-07-02	1.1100	1.1100	1.0600	1.0800	-6.087%	175	23,461	-88.889%
2025-07-01	1.0800	1.1500	1.0700	1.1500	+7.477%	183	23,405	-89.565%
2025-06-30	1.0800	1.1400	1.0100	1.0700	-10.833%	311	23,450	-88.785%
2025-06-27	1.2000	1.2500	1.1300	1.2000	-3.226%	369	23,484	-90.000%
2025-06-26	1.3200	1.3200	1.2200	1.2400	-4.615%	111	23,727	-90.323%
2025-06-25	1.3600	1.3600	1.3000	1.3000	-2.985%	27	23,664	-90.769%
2025-06-24	1.3700	1.3800	1.3300	1.3400	-4.965%	69	23,689	-91.045%
2025-06-23	1.5300	1.5300	1.4000	1.4100	-5.369%	70	23,687	-91.489%
2025-06-20	1.4000	1.6500	1.4000	1.4900	+4.196%	52	23,666	-91.946%
2025-06-18	1.5100	1.5100	1.4300	1.4300	-10.625%	48	23,681	-91.608%
2025-06-17	1.5400	1.6300	1.5200	1.6000	+6.667%	31	23,681	-92.500%
2025-06-16	1.5600	1.5600	1.5000	1.5000	-9.091%	15	23,687	-92.000%
2025-06-13	1.6000	1.6600	1.5500	1.6500	+10.000%	214	23,698	-92.727%
2025-06-12	1.5200	1.5200	1.4800	1.5000	+1.351%	140	23,737	-92.000%
2025-06-11	1.5700	1.5700	1.4800	1.4800	-6.918%	135	23,833	-91.892%
2025-06-10	1.6700	1.6800	1.5600	1.5900	-1.852%	104	23,961	-92.453%
2025-06-09	1.6700	1.6900	1.6000	1.6200	-0.613%	220	24,041	-92.593%
2025-06-06	1.6500	1.6800	1.6000	1.6300	-6.857%	314	23,955	-92.638%
2025-06-05	1.7500	1.7500	1.6300	1.7500	-1.685%	45	23,874	-93.143%
2025-06-04	1.8700	1.9300	1.7800	1.7800	+4.094%	16	23,864	-93.258%
2025-06-03	1.7800	1.7800	1.7100	1.7100	-5.000%	23	23,864	-92.982%
2025-06-02	1.8200	1.8400	1.7500	1.8000	-3.226%	59	23,867	-93.333%
2025-05-30	1.8600	1.9700	1.8100	1.8600	-1.064%	152	23,916	-93.548%
2025-05-29	1.8500	1.9200	1.8300	1.8800	+5.028%	609	23,950	-93.617%
2025-05-28	1.8500	1.9000	1.7900	1.7900	-3.243%	93	23,496	-93.296%
2025-05-27	1.8400	1.8700	1.8100	1.8500	-3.141%	177	23,530	-93.514%
2025-05-23	1.9400	1.9500	1.8900	1.9100	+2.688%	578	23,612	-93.717%
2025-05-22	1.9500	1.9500	1.8600	1.8600	-5.102%	275	23,612	-93.548%
2025-05-21	1.8700	1.9600	1.8100	1.9600	+8.287%	88	23,691	-93.878%
2025-05-20	1.7500	1.8500	1.7500	1.8100	+2.841%	57	23,714	-93.370%
2025-05-19	1.7500	1.7700	1.7200	1.7600	+0.571%	29	23,681	-93.182%
2025-05-16	1.7500	1.7700	1.7300	1.7500	-2.235%	34	23,704	-93.143%
2025-05-15	1.8200	1.8700	1.7600	1.7900	+4.070%	52	23,715	-93.296%
2025-05-14	1.7500	1.7500	1.5800	1.7200	+5.521%	99	23,717	-93.023%
2025-05-13	1.6800	1.7000	1.6100	1.6300	-5.780%	122	23,662	-92.638%
2025-05-12	1.8000	1.8900	1.7000	1.7300	-13.065%	308	23,558	-93.064%
2025-05-09	1.9000	2.0000	1.9000	1.9900	+3.646%	160	23,819	-93.970%
2025-05-08	2.0000	2.0200	1.9000	1.9200	-4.478%	127	23,742	-93.750%
2025-05-07	2.0400	2.0900	2.0000	2.0100	-4.739%	74	23,719	-94.030%
2025-05-06	2.1500	2.1600	2.0900	2.1100	+1.442%	15	23,766	-94.313%
2025-05-05	2.1000	2.1100	2.0400	2.0800	-1.887%	45	23,765	-94.231%
2025-05-02	2.1200	2.1600	2.0900	2.1200	-3.636%	100	23,787	-94.340%
2025-05-01	2.1700	2.2000	2.1500	2.2000	-6.383%	42	23,782	-94.545%
2025-04-30	2.2000	2.3800	2.2000	2.3500	+13.527%	5,686	23,812	-94.894%
2025-04-29	2.0000	2.1000	1.9400	2.0700	-6.757%	351	19,009	-94.203%
2025-04-28	2.1400	2.2800	2.1400	2.2200	-1.770%	266	18,938	-94.595%
2025-04-25	2.3200	2.3200	2.2000	2.2600	0.000%	442	18,768	-94.690%

SOFI270115P00010000SOFI Jan 15 2027 10.00 PutoptionOPRA

SOFI270115P00010000 Historical Prices

SOFI270115P00010000
SOFI Jan 15 2027 10.00 Put
optionOPRA