Dark

SOFI20270115P10
SOFI Jan 15 2027 10.00 Put (SOFI270115P00010000)
option OPRA

EOD

Jul 9, 2026

0.3700-11.905%(-0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4200	0.4200	0.3700	0.3700	-11.905%	32	34,349	0.000%
2026-07-08	0.4400	0.4400	0.4200	0.4200	0.000%	2	34,350	-11.905%
2026-07-07	0.3900	0.4300	0.3900	0.4200	+10.526%	48	34,350	-11.905%
2026-07-06	0.4000	0.4000	0.3700	0.3800	-2.564%	33	34,337	-2.632%
2026-07-02	0.4100	0.4300	0.3900	0.3900	-2.500%	24	34,347	-5.128%
2026-07-01	0.4000	0.4100	0.3800	0.4000	-9.091%	52	34,347	-7.500%
2026-06-30	0.4500	0.5000	0.4400	0.4400	-2.222%	9	34,381	-15.909%
2026-06-29	0.4500	0.4800	0.4300	0.4500	0.000%	89	34,384	-17.778%
2026-06-26	0.4800	0.5000	0.4500	0.4500	-6.250%	73	34,408	-17.778%
2026-06-25	0.5200	0.5400	0.4700	0.4800	-4.000%	51	34,411	-22.917%
2026-06-24	0.4600	0.5000	0.4500	0.5000	0.000%	8	34,440	-26.000%
2026-06-23	0.5000	0.5000	0.4800	0.5000	+2.041%	42	34,440	-26.000%
2026-06-22	0.4900	0.5400	0.4900	0.4900	+2.083%	124	34,444	-24.490%
2026-06-18	0.4700	0.4800	0.4700	0.4800	0.000%	11	34,342	-22.917%
2026-06-17	0.4800	0.4800	0.4000	0.4800	+2.128%	365	34,342	-22.917%
2026-06-16	0.5000	0.5100	0.4600	0.4700	-7.843%	46	34,342	-21.277%
2026-06-15	0.5500	0.5600	0.5000	0.5100	-17.742%	156	34,410	-27.451%
2026-06-12	0.5800	0.6200	0.5800	0.6200	-1.587%	5	34,410	-40.323%
2026-06-11	0.7000	0.7200	0.6200	0.6300	-10.000%	321	34,410	-41.270%
2026-06-10	0.5900	0.7000	0.5900	0.7000	+12.903%	29	34,505	-47.143%
2026-06-09	0.6000	0.6800	0.6000	0.6200	-4.615%	35	34,527	-40.323%
2026-06-08	0.6700	0.6700	0.6400	0.6500	-8.451%	9	34,523	-43.077%
2026-06-05	0.6200	0.7400	0.6200	0.7100	+18.333%	135	34,520	-47.887%
2026-06-04	0.6100	0.6100	0.5800	0.6000	-1.639%	37	34,521	-38.333%
2026-06-03	0.6100	0.6400	0.5800	0.6100	+12.963%	47	34,513	-39.344%
2026-06-02	0.5300	0.5500	0.5100	0.5400	+8.000%	45	34,507	-31.481%
2026-06-01	0.4600	0.5100	0.4500	0.5000	+2.041%	51	34,532	-26.000%
2026-05-29	0.5500	0.5600	0.4800	0.4900	-16.949%	780	34,544	-24.490%
2026-05-28	0.6900	0.6900	0.5900	0.5900	-14.493%	84	34,026	-37.288%
2026-05-27	0.6400	0.6900	0.6300	0.6900	+1.471%	67	34,038	-46.377%
2026-05-26	0.6000	0.6800	0.5900	0.6800	-2.857%	121	34,030	-45.588%
2026-05-22	0.6600	0.7400	0.6600	0.7000	0.000%	35	34,053	-47.143%
2026-05-21	0.7000	0.7000	0.6900	0.7000	0.000%	54	34,037	-47.143%
2026-05-20	0.7500	0.7500	0.6900	0.7000	-5.405%	530	34,037	-47.143%
2026-05-19	0.7200	0.8200	0.7200	0.7400	+2.778%	167	34,169	-50.000%
2026-05-18	0.7400	0.7400	0.6900	0.7200	0.000%	15	34,169	-48.611%
2026-05-15	0.7500	0.7500	0.7200	0.7200	-2.703%	5	34,169	-48.611%
2026-05-14	0.7500	0.7600	0.6800	0.7400	-1.333%	49	34,260	-50.000%
2026-05-13	0.7100	0.7800	0.7100	0.7500	+5.634%	103	34,230	-50.667%
2026-05-12	0.7100	0.7400	0.6900	0.7100	+4.412%	36	34,230	-47.887%
2026-05-11	0.6700	0.6900	0.6700	0.6800	-5.556%	22	34,230	-45.588%
2026-05-08	0.6900	0.7300	0.6900	0.7200	+4.348%	374	34,176	-48.611%
2026-05-07	0.6500	0.7000	0.6200	0.6900	+6.154%	41	34,190	-46.377%
2026-05-06	0.6500	0.6900	0.6500	0.6500	-4.412%	245	34,191	-43.077%
2026-05-05	0.7000	0.7000	0.6600	0.6800	0.000%	36	34,161	-45.588%
2026-05-04	0.6700	0.6900	0.6500	0.6800	0.000%	72	34,182	-45.588%
2026-05-01	0.7100	0.7200	0.6600	0.6800	-6.849%	100	34,149	-45.588%
2026-04-30	0.7700	0.8000	0.7100	0.7300	-8.750%	253	34,149	-49.315%
2026-04-29	0.7500	0.8200	0.7400	0.8000	+37.931%	1,406	34,096	-53.750%
2026-04-28	0.5800	0.6000	0.5500	0.5800	-1.695%	49	33,685	-36.207%
2026-04-27	0.5900	0.5900	0.5900	0.5900	0.000%	10	33,673	-37.288%
2026-04-24	0.6000	0.6300	0.5900	0.5900	-10.606%	106	33,680	-37.288%
2026-04-23	0.6100	0.6700	0.6100	0.6600	+20.000%	222	33,700	-43.939%
2026-04-22	0.6000	0.6000	0.5500	0.5500	0.000%	3	33,705	-32.727%
2026-04-21	0.5500	0.6000	0.5500	0.5500	-5.172%	122	33,684	-32.727%
2026-04-20	0.5700	0.6000	0.5400	0.5800	0.000%	52	33,684	-36.207%
2026-04-17	0.6000	0.6300	0.5600	0.5800	-13.433%	166	33,674	-36.207%
2026-04-16	0.5800	0.6700	0.5800	0.6700	+1.515%	76	33,646	-44.776%
2026-04-15	0.6900	0.7500	0.6600	0.6600	-12.000%	44	33,629	-43.939%
2026-04-14	0.7600	0.8000	0.7000	0.7500	-6.250%	75	33,657	-50.667%
2026-04-13	0.9100	0.9100	0.8000	0.8000	-10.112%	81	33,663	-53.750%
2026-04-10	0.8800	0.9000	0.8700	0.8900	-2.198%	121	33,651	-58.427%
2026-04-09	0.9200	0.9200	0.8900	0.9100	+3.409%	46	33,574	-59.341%
2026-04-08	0.8200	0.9100	0.7700	0.8800	-11.111%	988	33,549	-57.955%
2026-04-07	1.0000	1.0000	0.9900	0.9900	+2.062%	53	33,772	-62.626%
2026-04-06	1.0000	1.0000	0.9700	0.9700	-4.902%	5,529	33,772	-61.856%
2026-04-02	1.1000	1.1600	1.0100	1.0200	-3.774%	3,817	40,191	-63.725%
2026-04-01	1.0300	1.0700	1.0100	1.0600	+2.913%	199	40,191	-65.094%
2026-03-31	1.0400	1.1300	1.0200	1.0300	-9.649%	645	40,199	-64.078%
2026-03-30	1.1200	1.2000	1.0800	1.1400	-2.564%	663	40,193	-67.544%
2026-03-27	1.0600	1.1900	1.0600	1.1700	+14.706%	389	39,776	-68.376%
2026-03-26	1.0000	1.0500	1.0000	1.0200	+6.250%	1,544	39,612	-63.725%
2026-03-25	0.9000	0.9700	0.8400	0.9600	+1.053%	395	40,444	-61.458%
2026-03-24	0.9300	0.9900	0.9200	0.9500	+6.742%	1,313	40,631	-61.053%
2026-03-23	0.9400	0.9500	0.8500	0.8900	-10.101%	651	41,370	-58.427%
2026-03-20	0.9800	1.0100	0.9100	0.9900	-1.000%	4,426	41,741	-62.626%
2026-03-19	1.0200	1.0500	0.9700	1.0000	+6.383%	5,944	39,600	-63.000%
2026-03-18	1.0200	1.0200	0.8800	0.9400	-3.093%	212	34,601	-60.638%
2026-03-17	0.9200	1.0500	0.9000	0.9700	+6.593%	1,213	34,453	-61.856%
2026-03-16	0.9100	0.9200	0.8900	0.9100	-4.211%	342	34,392	-59.341%
2026-03-13	0.9300	0.9500	0.9000	0.9500	+2.151%	158	34,290	-61.053%
2026-03-12	0.9000	0.9600	0.9000	0.9300	+2.198%	222	34,275	-60.215%
2026-03-11	0.8600	0.9200	0.8600	0.9100	+1.111%	20	34,200	-59.341%
2026-03-10	0.8700	0.9000	0.8700	0.9000	+2.273%	42	34,199	-58.889%
2026-03-09	0.9600	0.9800	0.8300	0.8800	0.000%	140	34,200	-57.955%
2026-03-06	0.8500	0.9200	0.8500	0.8800	+7.317%	76	34,980	-57.955%
2026-03-05	0.8300	0.8400	0.7800	0.8200	+1.235%	110	34,945	-54.878%
2026-03-04	0.8300	0.8500	0.8100	0.8100	-5.814%	53	34,884	-54.321%
2026-03-03	0.9300	0.9700	0.7900	0.8600	-1.149%	457	34,886	-56.977%
2026-03-02	1.0100	1.0200	0.8500	0.8700	-11.224%	2,581	34,657	-57.471%
2026-02-27	0.8600	1.0000	0.8600	0.9800	+25.641%	319	32,810	-62.245%
2026-02-26	0.7700	0.8000	0.7400	0.7800	+5.405%	73	32,664	-52.564%
2026-02-25	0.7600	0.8200	0.7400	0.7400	-7.500%	126	32,544	-50.000%
2026-02-24	0.9000	0.9000	0.8000	0.8000	+6.667%	11	32,544	-53.750%
2026-02-23	0.7900	0.9300	0.7500	0.7500	+4.167%	327	32,539	-50.667%
2026-02-20	0.7100	0.8000	0.7000	0.7200	+1.408%	276	32,514	-48.611%
2026-02-19	0.6900	0.7300	0.6600	0.7100	+7.576%	76	32,458	-47.887%
2026-02-18	0.6600	0.6600	0.6600	0.6600	-4.348%	2	32,464	-43.939%
2026-02-17	0.7000	0.7600	0.6900	0.6900	-10.390%	20	32,464	-46.377%
2026-02-13	0.7000	0.9600	0.6800	0.7700	+6.944%	18	32,453	-51.948%
2026-02-12	0.6200	0.7400	0.6200	0.7200	+5.882%	52	32,453	-48.611%
2026-02-11	0.6000	0.6800	0.6000	0.6800	+21.429%	47	32,410	-45.588%
2026-02-10	0.5500	0.5800	0.5200	0.5600	+3.704%	14	32,387	-33.929%
2026-02-09	0.5800	0.5900	0.5400	0.5400	-12.903%	11	32,396	-31.481%
2026-02-06	0.6600	0.6700	0.5700	0.6200	-8.824%	539	32,392	-40.323%
2026-02-05	0.6300	0.7500	0.5900	0.6800	+9.677%	416	32,047	-45.588%
2026-02-04	0.5500	0.6200	0.5500	0.6200	+21.569%	166	32,149	-40.323%
2026-02-03	0.4400	0.5300	0.4400	0.5100	+10.870%	347	32,087	-27.451%
2026-02-02	0.4900	0.5400	0.4400	0.4600	0.000%	189	32,162	-19.565%
2026-01-30	0.4200	0.4800	0.4200	0.4600	+12.195%	766	32,108	-19.565%
2026-01-29	0.4000	0.4300	0.3800	0.4100	+2.500%	209	32,331	-9.756%
2026-01-28	0.4200	0.4200	0.3900	0.4000	-14.894%	103	32,444	-7.500%
2026-01-27	0.3600	0.4700	0.3600	0.4700	+14.634%	13	32,444	-21.277%
2026-01-26	0.4200	0.4200	0.4100	0.4100	+10.811%	2	32,445	-9.756%
2026-01-22	0.4000	0.4000	0.3600	0.3700	-13.953%	12	32,447	0.000%
2026-01-21	0.4400	0.4500	0.4200	0.4300	-2.273%	151	32,437	-13.953%
2026-01-20	0.4500	0.5000	0.4200	0.4400	+7.317%	202	32,553	-15.909%
2026-01-16	0.4000	0.4200	0.4000	0.4100	-6.818%	12	32,399	-9.756%
2026-01-15	0.4000	0.4400	0.4000	0.4400	0.000%	347	32,399	-15.909%
2026-01-14	0.4400	0.4400	0.4200	0.4400	0.000%	5	32,556	-15.909%
2026-01-13	0.4500	0.4500	0.4400	0.4400	0.000%	4	32,559	-15.909%
2026-01-12	0.4500	0.4500	0.4000	0.4400	+15.789%	5	32,559	-15.909%
2026-01-09	0.4000	0.4000	0.3800	0.3800	-5.000%	106	32,561	-2.632%
2026-01-08	0.4500	0.4900	0.4000	0.4000	-6.977%	14	32,464	-7.500%
2026-01-07	0.4500	0.5000	0.4300	0.4300	-6.522%	39	32,473	-13.953%
2026-01-06	0.3800	0.4700	0.3800	0.4600	+31.429%	49	32,508	-19.565%
2026-01-05	0.4000	0.4500	0.3400	0.3500	-7.895%	50	32,503	+5.714%
2026-01-02	0.4200	0.4200	0.3800	0.3800	-9.524%	5	32,524	-2.632%
2025-12-31	0.4300	0.5000	0.4000	0.4200	0.000%	16	32,522	-11.905%
2025-12-30	0.4600	0.5000	0.4200	0.4200	-8.696%	58	32,522	-11.905%
2025-12-29	0.4600	0.4700	0.4400	0.4600	+2.222%	265	32,542	-19.565%
2025-12-26	0.4500	0.4500	0.4500	0.4500	-6.250%	20	32,540	-17.778%
2025-12-23	0.6500	0.6600	0.4800	0.4800	0.000%	112	32,560	-22.917%
2025-12-22	0.4800	0.4800	0.4800	0.4800	-4.000%	15	32,654	-22.917%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-12.281%	10	32,654	-26.000%
2025-12-18	0.5700	0.5700	0.5700	0.5700	+3.636%	1	32,664	-35.088%
2025-12-17	0.5700	0.6000	0.5500	0.5500	0.000%	112	32,665	-32.727%
2025-12-16	0.6200	0.6200	0.5500	0.5500	-11.290%	34	32,621	-32.727%
2025-12-15	0.6200	0.6200	0.6200	0.6200	-3.125%	19	32,638	-40.323%
2025-12-11	0.6900	0.6900	0.5800	0.6400	+6.667%	33	32,657	-42.188%
2025-12-10	0.6200	0.6300	0.6000	0.6000	-10.448%	39	32,657	-38.333%
2025-12-09	0.6800	0.6800	0.6000	0.6700	0.000%	114	32,658	-44.776%
2025-12-08	0.6500	0.7300	0.6400	0.6700	-4.286%	18	32,648	-44.776%
2025-12-05	1.3900	1.3900	0.6500	0.7000	+18.644%	117	32,651	-47.143%
2025-12-04	0.6000	0.6300	0.5900	0.5900	-1.667%	8	32,641	-37.288%
2025-12-03	0.6800	0.6900	0.6000	0.6000	0.000%	7	32,643	-38.333%
2025-12-02	0.6000	0.6400	0.5900	0.6000	-3.226%	40	32,646	-38.333%
2025-12-01	0.6300	0.6500	0.6000	0.6200	0.000%	111	32,641	-40.323%
2025-11-28	0.6700	0.6700	0.6200	0.6200	-6.061%	6	32,642	-40.323%
2025-11-26	0.6700	0.6900	0.6600	0.6600	-5.714%	3	32,638	-43.939%
2025-11-25	0.8000	0.8000	0.7000	0.7000	-12.500%	129	32,638	-47.143%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-9.091%	8	32,610	-53.750%
2025-11-21	0.8900	0.9900	0.8400	0.8800	+7.317%	184	32,618	-57.955%
2025-11-20	0.7400	0.8500	0.6700	0.8200	+9.333%	103	32,619	-54.878%
2025-11-19	0.8200	0.8700	0.7500	0.7500	-10.714%	154	32,617	-50.667%
2025-11-18	0.7800	0.8700	0.7700	0.8400	+7.692%	48	32,669	-55.952%
2025-11-17	0.8500	0.8500	0.7500	0.7800	0.000%	121	32,667	-52.564%
2025-11-14	0.7200	0.8000	0.7200	0.7800	+6.849%	277	32,664	-52.564%
2025-11-13	0.6500	0.7300	0.6500	0.7300	+10.606%	126	32,670	-49.315%
2025-11-12	0.5700	0.6600	0.5700	0.6600	+3.125%	4	32,650	-43.939%
2025-11-11	0.6000	0.6400	0.6000	0.6400	+6.667%	95	32,650	-42.188%
2025-11-10	0.6500	0.6500	0.5700	0.6000	-17.808%	195	32,660	-38.333%
2025-11-07	0.7300	0.7800	0.7200	0.7300	+15.873%	121	32,545	-49.315%
2025-11-05	0.6500	0.6500	0.5800	0.6300	+1.613%	123	32,543	-41.270%
2025-11-04	0.6200	0.6200	0.6200	0.6200	+3.333%	102	32,646	-40.323%
2025-11-03	0.6000	0.6200	0.5700	0.6000	-1.639%	34	32,665	-38.333%
2025-10-31	0.6300	0.6300	0.6000	0.6100	+3.390%	55	32,665	-39.344%
2025-10-30	0.6100	0.6400	0.5800	0.5900	-3.279%	33	32,644	-37.288%
2025-10-29	0.5500	0.6300	0.5300	0.6100	-6.154%	225	32,647	-39.344%
2025-10-28	0.5800	0.6500	0.5500	0.6500	+6.557%	370	32,633	-43.077%
2025-10-27	0.6300	0.6500	0.5900	0.6100	-1.613%	160	32,917	-39.344%
2025-10-24	0.6600	0.6600	0.6100	0.6200	-16.216%	30	32,917	-40.323%
2025-10-23	0.7400	0.7400	0.7400	0.7400	-1.333%	50	32,942	-50.000%
2025-10-22	0.6700	0.7500	0.6600	0.7500	+15.385%	135	32,992	-50.667%
2025-10-21	0.5900	0.6700	0.5900	0.6500	+3.175%	25	32,920	-43.077%
2025-10-20	0.7100	0.7200	0.6300	0.6300	-12.500%	127	32,917	-41.270%
2025-10-16	0.6700	0.7200	0.6700	0.7200	+5.882%	5	32,915	-48.611%
2025-10-15	0.6700	0.6800	0.6500	0.6800	-2.857%	30	32,913	-45.588%
2025-10-14	0.7700	0.7700	0.6800	0.7000	-2.778%	124	32,908	-47.143%
2025-10-13	0.7700	0.7700	0.7200	0.7200	-6.494%	18	32,909	-48.611%
2025-10-10	0.6200	0.7700	0.6100	0.7700	+26.230%	98	32,912	-51.948%
2025-10-09	0.6400	0.7200	0.6100	0.6100	-10.294%	61	32,918	-39.344%
2025-10-08	0.5800	0.6800	0.5800	0.6800	+6.250%	13	32,922	-45.588%
2025-10-07	0.5800	0.7000	0.5800	0.6400	-7.246%	66	32,934	-42.188%
2025-10-06	0.6700	0.6900	0.6400	0.6900	+1.471%	156	32,934	-46.377%
2025-10-03	0.6400	0.6800	0.6200	0.6800	+11.475%	336	32,989	-45.588%
2025-10-02	0.6200	0.6300	0.6100	0.6100	-4.688%	24	32,837	-39.344%
2025-10-01	0.5800	0.6400	0.5700	0.6400	-11.111%	95	32,848	-42.188%
2025-09-30	0.5500	0.7200	0.5500	0.7200	+26.316%	61	32,837	-48.611%
2025-09-29	0.5500	0.5700	0.5500	0.5700	+3.636%	103	32,809	-35.088%
2025-09-25	0.5500	0.5800	0.5500	0.5500	-14.063%	9	32,809	-32.727%
2025-09-24	0.5400	0.6400	0.5400	0.6400	+16.364%	13	32,809	-42.188%
2025-09-23	0.5200	0.5500	0.5100	0.5500	+1.852%	18	32,809	-32.727%
2025-09-22	0.4800	0.5800	0.4500	0.5400	+5.882%	114	32,807	-31.481%
2025-09-19	0.5000	0.5600	0.5000	0.5100	-7.273%	52	32,846	-27.451%
2025-09-18	0.5500	0.5600	0.5200	0.5500	-1.786%	30	32,866	-32.727%
2025-09-17	0.5500	0.5900	0.5400	0.5600	0.000%	29	32,863	-33.929%
2025-09-16	0.5800	0.5800	0.5600	0.5600	+7.692%	10	32,862	-33.929%
2025-09-15	0.5400	0.5500	0.5200	0.5200	-3.704%	104	32,862	-28.846%
2025-09-12	0.5800	0.5800	0.5300	0.5400	-8.475%	31	32,945	-31.481%
2025-09-11	0.5500	0.5900	0.5300	0.5900	+3.509%	26	32,965	-37.288%
2025-09-10	0.5300	0.6200	0.5300	0.5700	+3.636%	16	32,957	-35.088%
2025-09-09	0.5700	0.5800	0.5300	0.5500	-8.333%	99	32,971	-32.727%
2025-09-08	0.6000	0.6000	0.5800	0.6000	-3.226%	43	32,995	-38.333%
2025-09-05	0.5900	0.6200	0.5900	0.6200	+1.639%	77	33,028	-40.323%
2025-09-04	0.6600	0.6600	0.5900	0.6100	-4.688%	59	33,033	-39.344%
2025-09-03	0.6500	0.6700	0.6400	0.6400	0.000%	101	33,045	-42.188%
2025-09-02	0.6800	0.6800	0.6400	0.6400	+3.226%	415	33,019	-42.188%
2025-08-29	0.6200	0.6300	0.6200	0.6200	0.000%	4	32,835	-40.323%
2025-08-28	0.6100	0.6400	0.5900	0.6200	-1.587%	9	32,835	-40.323%
2025-08-27	0.6300	0.6400	0.6200	0.6300	-3.077%	116	32,829	-41.270%
2025-08-26	0.6200	0.6500	0.6200	0.6500	+3.175%	113	32,832	-43.077%
2025-08-25	0.6100	0.7000	0.6000	0.6300	-1.563%	526	32,812	-41.270%
2025-08-22	0.6400	0.6500	0.6000	0.6400	-3.030%	10	32,642	-42.188%
2025-08-21	0.6500	0.6600	0.6500	0.6600	-13.158%	25	32,645	-43.939%
2025-08-20	0.6700	0.7600	0.6700	0.7600	+15.152%	95	32,637	-51.316%
2025-08-19	0.6100	0.6600	0.6100	0.6600	+13.793%	48	32,572	-43.939%
2025-08-18	0.6100	0.6200	0.5800	0.5800	-3.333%	27	32,618	-36.207%
2025-08-15	0.6500	0.6600	0.6000	0.6000	-7.692%	29	32,595	-38.333%
2025-08-14	0.6700	0.7200	0.6400	0.6500	+4.839%	1,102	32,619	-43.077%
2025-08-13	0.5700	0.6200	0.5700	0.6200	0.000%	30	32,624	-40.323%
2025-08-12	0.6500	0.6500	0.5800	0.6200	-1.587%	707	32,624	-40.323%
2025-08-11	0.6300	0.6500	0.5900	0.6300	-4.545%	20	32,658	-41.270%
2025-08-08	0.6800	0.6900	0.6300	0.6600	-4.348%	359	32,665	-43.939%
2025-08-07	0.6800	0.6900	0.6800	0.6900	-5.479%	30	32,675	-46.377%
2025-08-06	0.7200	0.7600	0.7000	0.7300	-1.351%	10,041	32,705	-49.315%
2025-08-05	0.7700	0.7800	0.7300	0.7400	+1.370%	9	22,706	-50.000%
2025-08-04	0.7300	0.7800	0.7000	0.7300	0.000%	41	22,705	-49.315%
2025-08-01	0.7900	0.8000	0.7300	0.7300	+10.606%	160	22,712	-49.315%
2025-07-31	0.6600	0.6600	0.6100	0.6600	-8.333%	132	22,663	-43.939%
2025-07-30	0.7400	0.7700	0.7000	0.7200	+9.091%	29	22,578	-48.611%
2025-07-29	0.6300	0.6800	0.5600	0.6600	-15.385%	898	22,577	-43.939%
2025-07-28	0.7700	0.7800	0.7300	0.7800	0.000%	164	22,822	-52.564%
2025-07-25	0.7600	0.7800	0.7300	0.7800	+2.632%	11	22,905	-52.564%
2025-07-24	0.7300	0.7700	0.7000	0.7600	0.000%	32	22,902	-51.316%
2025-07-23	0.7700	0.7700	0.7500	0.7600	-1.299%	27	22,917	-51.316%
2025-07-22	0.8100	0.8100	0.7700	0.7700	0.000%	14	22,933	-51.948%
2025-07-21	0.7700	0.7700	0.7500	0.7700	-1.282%	11	22,944	-51.948%
2025-07-18	0.7600	0.8000	0.7500	0.7800	+2.632%	125	22,947	-52.564%
2025-07-17	0.8000	0.8000	0.7500	0.7600	-5.000%	279	22,962	-51.316%
2025-07-16	0.8000	0.8100	0.7700	0.8000	0.000%	146	23,042	-53.750%
2025-07-15	0.8100	0.8100	0.7900	0.8000	-2.439%	14	23,163	-53.750%
2025-07-14	0.8700	0.8700	0.8200	0.8200	-7.865%	12	23,173	-54.878%
2025-07-11	0.8500	1.0000	0.8200	0.8900	+2.299%	238	23,183	-58.427%
2025-07-10	0.9600	0.9600	0.8500	0.8700	-2.247%	246	23,337	-57.471%
2025-07-09	0.9200	0.9600	0.8900	0.8900	-7.292%	235	23,404	-58.427%
2025-07-08	0.8800	0.9700	0.8800	0.9600	-4.000%	252	23,568	-61.458%
2025-07-07	1.0600	1.0600	0.9900	1.0000	-2.913%	174	23,459	-63.000%
2025-07-03	1.0600	1.0600	1.0300	1.0300	-4.630%	15	23,461	-64.078%
2025-07-02	1.1100	1.1100	1.0600	1.0800	-6.087%	175	23,461	-65.741%
2025-07-01	1.0800	1.1500	1.0700	1.1500	+7.477%	183	23,405	-67.826%
2025-06-30	1.0800	1.1400	1.0100	1.0700	-10.833%	311	23,450	-65.421%
2025-06-27	1.2000	1.2500	1.1300	1.2000	-3.226%	369	23,484	-69.167%
2025-06-26	1.3200	1.3200	1.2200	1.2400	-4.615%	111	23,727	-70.161%
2025-06-25	1.3600	1.3600	1.3000	1.3000	-2.985%	27	23,664	-71.538%
2025-06-24	1.3700	1.3800	1.3300	1.3400	-4.965%	69	23,689	-72.388%
2025-06-23	1.5300	1.5300	1.4000	1.4100	-5.369%	70	23,687	-73.759%
2025-06-20	1.4000	1.6500	1.4000	1.4900	+4.196%	52	23,666	-75.168%
2025-06-18	1.5100	1.5100	1.4300	1.4300	-10.625%	48	23,681	-74.126%
2025-06-17	1.5400	1.6300	1.5200	1.6000	+6.667%	31	23,681	-76.875%
2025-06-16	1.5600	1.5600	1.5000	1.5000	-9.091%	15	23,687	-75.333%
2025-06-13	1.6000	1.6600	1.5500	1.6500	+10.000%	214	23,698	-77.576%
2025-06-12	1.5200	1.5200	1.4800	1.5000	+1.351%	140	23,737	-75.333%
2025-06-11	1.5700	1.5700	1.4800	1.4800	-6.918%	135	23,833	-75.000%
2025-06-10	1.6700	1.6800	1.5600	1.5900	-1.852%	104	23,961	-76.730%
2025-06-09	1.6700	1.6900	1.6000	1.6200	-0.613%	220	24,041	-77.160%
2025-06-06	1.6500	1.6800	1.6000	1.6300	-6.857%	314	23,955	-77.301%
2025-06-05	1.7500	1.7500	1.6300	1.7500	-1.685%	45	23,874	-78.857%
2025-06-04	1.8700	1.9300	1.7800	1.7800	+4.094%	16	23,864	-79.213%
2025-06-03	1.7800	1.7800	1.7100	1.7100	-5.000%	23	23,864	-78.363%
2025-06-02	1.8200	1.8400	1.7500	1.8000	-3.226%	59	23,867	-79.444%
2025-05-30	1.8600	1.9700	1.8100	1.8600	-1.064%	152	23,916	-80.108%
2025-05-29	1.8500	1.9200	1.8300	1.8800	+5.028%	609	23,950	-80.319%
2025-05-28	1.8500	1.9000	1.7900	1.7900	-3.243%	93	23,496	-79.330%
2025-05-27	1.8400	1.8700	1.8100	1.8500	-3.141%	177	23,530	-80.000%
2025-05-23	1.9400	1.9500	1.8900	1.9100	+2.688%	578	23,612	-80.628%
2025-05-22	1.9500	1.9500	1.8600	1.8600	-5.102%	275	23,612	-80.108%
2025-05-21	1.8700	1.9600	1.8100	1.9600	+8.287%	88	23,691	-81.122%
2025-05-20	1.7500	1.8500	1.7500	1.8100	+2.841%	57	23,714	-79.558%
2025-05-19	1.7500	1.7700	1.7200	1.7600	+0.571%	29	23,681	-78.977%
2025-05-16	1.7500	1.7700	1.7300	1.7500	-2.235%	34	23,704	-78.857%
2025-05-15	1.8200	1.8700	1.7600	1.7900	+4.070%	52	23,715	-79.330%
2025-05-14	1.7500	1.7500	1.5800	1.7200	+5.521%	99	23,717	-78.488%
2025-05-13	1.6800	1.7000	1.6100	1.6300	-5.780%	122	23,662	-77.301%
2025-05-12	1.8000	1.8900	1.7000	1.7300	-13.065%	308	23,558	-78.613%
2025-05-09	1.9000	2.0000	1.9000	1.9900	+3.646%	160	23,819	-81.407%
2025-05-08	2.0000	2.0200	1.9000	1.9200	-4.478%	127	23,742	-80.729%
2025-05-07	2.0400	2.0900	2.0000	2.0100	-4.739%	74	23,719	-81.592%
2025-05-06	2.1500	2.1600	2.0900	2.1100	+1.442%	15	23,766	-82.464%
2025-05-05	2.1000	2.1100	2.0400	2.0800	-1.887%	45	23,765	-82.212%
2025-05-02	2.1200	2.1600	2.0900	2.1200	-3.636%	100	23,787	-82.547%
2025-05-01	2.1700	2.2000	2.1500	2.2000	-6.383%	42	23,782	-83.182%
2025-04-30	2.2000	2.3800	2.2000	2.3500	+13.527%	5,686	23,812	-84.255%
2025-04-29	2.0000	2.1000	1.9400	2.0700	-6.757%	351	19,009	-82.126%
2025-04-28	2.1400	2.2800	2.1400	2.2200	-1.770%	266	18,938	-83.333%
2025-04-25	2.3200	2.3200	2.2000	2.2600	-5.042%	442	18,768	-83.628%
2025-04-24	2.4800	2.4800	2.3600	2.3800	-6.299%	98	18,758	-84.454%
2025-04-23	2.4800	2.5400	2.3500	2.5400	-4.869%	227	18,783	-85.433%
2025-04-22	2.7700	2.7700	2.6100	2.6700	-8.247%	465	18,590	-86.142%
2025-04-21	2.7500	2.9400	2.7500	2.9100	+5.435%	31	18,404	-87.285%
2025-04-17	2.8100	2.8400	2.7400	2.7600	-5.155%	3,920	15,018	-86.594%
2025-04-16	2.8000	2.9100	2.8000	2.9100	+6.204%	52	15,018	-87.285%
2025-04-15	3.2500	3.2500	2.7100	2.7400	-1.439%	24	15,069	-86.496%
2025-04-14	2.8900	2.8900	2.7200	2.7800	-5.442%	46	15,059	-86.691%
2025-04-11	2.9000	3.0700	2.9000	2.9400	-2.000%	160	15,047	-87.415%
2025-04-10	2.8000	3.1000	2.7400	3.0000	+17.647%	57	15,051	-87.667%
2025-04-09	3.3500	3.3900	2.5300	2.5500	-25.439%	283	15,056	-85.490%
2025-04-08	3.2000	3.4800	2.6900	3.4200	+7.547%	73	14,964	-89.181%
2025-04-07	3.6500	4.6000	2.9900	3.1800	-4.505%	567	14,960	-88.365%
2025-04-04	3.0500	3.6200	3.0000	3.3300	+13.652%	8,804	14,884	-88.889%
2025-04-03	2.6000	2.9300	2.5200	2.9300	+26.840%	1,783	16,936	-87.372%
2025-04-02	2.3200	2.3600	2.2900	2.3100	-5.328%	83	16,076	-83.983%
2025-04-01	2.5200	2.5200	2.3500	2.4400	-1.215%	85	16,071	-84.836%
2025-03-31	2.5300	2.6900	2.4600	2.4700	0.000%	120	16,013	-85.020%
2025-03-28	2.3000	2.4700	2.3000	2.4700	+8.333%	210	15,948	-85.020%
2025-03-27	2.2700	2.3000	2.2000	2.2800	+7.042%	29	15,889	-83.772%
2025-03-26	2.0000	2.1300	2.0000	2.1300	+6.500%	818	15,890	-82.629%
2025-03-25	1.9600	2.0000	1.9500	2.0000	+2.041%	26	15,258	-81.500%
2025-03-24	2.1100	2.1100	1.9600	1.9600	-12.108%	83	15,254	-81.122%
2025-03-21	2.3000	2.3000	2.2000	2.2300	0.000%	102	15,258	-83.408%
2025-03-20	2.2800	2.2800	2.2000	2.2300	-1.762%	72	15,242	-83.408%
2025-03-19	2.3500	2.3500	2.1800	2.2700	-8.097%	59	15,209	-83.700%
2025-03-18	2.4300	2.5200	2.4200	2.4700	+3.347%	50	15,207	-85.020%
2025-03-17	2.4100	2.5100	2.3900	2.3900	-2.049%	70	15,170	-84.519%
2025-03-14	2.5200	2.5500	2.4400	2.4400	-8.271%	458	15,107	-84.836%
2025-03-13	2.6000	2.7900	2.5400	2.6600	+4.724%	187	15,085	-86.090%
2025-03-12	2.6600	2.6600	2.2600	2.5400	-7.636%	176	15,085	-85.433%
2025-03-11	2.8500	2.8700	2.6900	2.7500	-1.434%	267	14,954	-86.545%
2025-03-10	2.4900	2.8700	2.4900	2.7900	+10.714%	812	14,876	-86.738%
2025-03-07	2.4600	2.5700	2.1400	2.5200	+4.564%	1,270	15,140	-85.317%
2025-03-06	2.2700	2.4200	2.1500	2.4100	+11.574%	1,502	14,709	-84.647%
2025-03-05	2.2600	2.4200	2.1400	2.1600	0.000%	1,946	15,191	-82.870%
2025-03-04	2.2900	2.5000	2.1600	2.1600	+0.465%	914	13,291	-82.870%
2025-03-03	1.9700	2.1600	1.9400	2.1500	+10.825%	538	13,444	-82.791%
2025-02-28	1.9000	2.0600	1.9000	1.9400	+2.105%	486	13,772	-80.928%
2025-02-27	1.9500	1.9500	1.9000	1.9000	+1.604%	2	13,604	-80.526%
2025-02-26	1.9000	1.9700	1.8700	1.8700	-8.780%	199	13,604	-80.214%
2025-02-25	2.0300	2.1500	2.0200	2.0500	+6.218%	423	13,576	-81.951%
2025-02-24	1.9300	2.0700	1.5700	1.9300	+0.521%	544	13,266	-80.829%
2025-02-21	1.7600	1.9400	1.4900	1.9200	+10.345%	1,004	13,794	-80.729%
2025-02-20	1.7000	1.8100	1.6000	1.7400	+7.407%	441	14,068	-78.736%
2025-02-19	1.6100	1.6800	1.5900	1.6200	+7.285%	209	13,848	-77.160%
2025-02-18	1.6000	1.6000	1.4200	1.5100	-6.211%	3,557	13,727	-75.497%
2025-02-14	1.6700	1.6700	1.5800	1.6100	-7.471%	46	10,423	-77.019%
2025-02-13	1.8100	1.8100	1.7000	1.7400	-4.918%	16	10,412	-78.736%
2025-02-12	1.8000	1.8300	1.8000	1.8300	+1.667%	213	10,412	-79.781%
2025-02-11	1.7600	1.8200	1.6900	1.8000	+6.509%	69	10,243	-79.444%
2025-02-10	1.7000	1.7500	1.6800	1.6900	-2.874%	102	10,180	-78.107%
2025-02-07	1.7200	1.7700	1.7200	1.7400	-4.396%	232	10,129	-78.736%
2025-02-06	1.7000	1.8600	1.7000	1.8200	+5.202%	44	10,112	-79.670%
2025-02-05	1.8000	1.8000	1.7300	1.7300	-2.809%	4	10,129	-78.613%
2025-02-04	1.7400	1.8000	1.7400	1.7800	0.000%	38	10,129	-79.213%
2025-02-03	1.8700	1.8700	1.7200	1.7800	-1.657%	73	10,129	-79.213%
2025-01-31	1.6000	1.8100	1.6000	1.8100	+8.383%	14	10,100	-79.558%
2025-01-30	1.7400	1.7400	1.6200	1.6700	-3.468%	74	10,095	-77.844%
2025-01-29	1.7000	1.7900	1.7000	1.7300	-1.143%	193	10,099	-78.613%
2025-01-28	1.8500	1.9400	1.7500	1.7500	-4.891%	25	10,033	-78.857%
2025-01-27	1.8000	1.9400	1.7100	1.8400	+14.286%	218	10,032	-79.891%
2025-01-24	1.6200	1.6500	1.6100	1.6100	-1.829%	1,270	10,054	-77.019%
2025-01-23	1.7000	1.7200	1.6400	1.6400	-2.381%	51	10,066	-77.439%
2025-01-22	1.6800	1.7300	1.6500	1.6800	+0.599%	81	10,049	-77.976%
2025-01-21	1.8000	1.8000	1.6600	1.6700	-9.730%	112	10,041	-77.844%
2025-01-17	1.8800	2.1000	1.8100	1.8500	-1.596%	296	10,089	-80.000%
2025-01-16	1.9200	1.9500	1.8800	1.8800	-6.000%	170	10,089	-80.319%
2025-01-15	2.0400	2.1000	1.9500	2.0000	-9.091%	33	10,086	-81.500%
2025-01-14	2.1800	2.2100	2.1100	2.2000	-2.222%	20	10,094	-83.182%
2025-01-13	2.3600	2.3600	2.2200	2.2500	+0.446%	375	10,104	-83.556%
2025-01-10	2.2400	2.3100	2.1500	2.2400	+4.186%	364	10,156	-83.482%
2025-01-08	2.1800	2.2100	2.1500	2.1500	+4.369%	20	10,096	-82.791%
2025-01-07	2.0200	2.1400	2.0100	2.0600	-0.483%	25	10,096	-82.039%

.dark-mode .Vgkjgm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vgkjgm{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P10SOFI Jan 15 2027 10.00 Put (SOFI270115P00010000)option OPRA

SOFI20270115P10
SOFI Jan 15 2027 10.00 Put (SOFI270115P00010000)
option OPRA