Dark

SOFI20270115P12
SOFI Jan 15 2027 12.00 Put (SOFI270115P00012000)
option OPRA

EOD

Jul 9, 2026

0.7000-17.647%(-0.1500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7400	0.7600	0.7000	0.7000	-17.647%	40	16,878	0.000%
2026-07-08	0.8500	0.8800	0.8300	0.8500	+8.974%	76	16,886	-17.647%
2026-07-07	0.7300	0.8100	0.7300	0.7800	+11.429%	10	16,867	-10.256%
2026-07-06	0.7100	0.7400	0.6800	0.7000	-10.256%	597	16,871	0.000%
2026-07-02	0.7000	0.8000	0.7000	0.7800	+6.849%	88	17,243	-10.256%
2026-07-01	0.8500	0.8500	0.7300	0.7300	-7.595%	521	17,243	-4.110%
2026-06-30	0.8100	0.8400	0.7900	0.7900	0.000%	295	17,688	-11.392%
2026-06-29	0.8300	0.8700	0.7800	0.7900	-5.952%	50	17,456	-11.392%
2026-06-26	0.9200	0.9200	0.8100	0.8400	-8.696%	115	17,466	-16.667%
2026-06-25	0.9900	0.9900	0.9000	0.9200	-1.075%	89	17,422	-23.913%
2026-06-24	0.8500	0.9300	0.8300	0.9300	-1.064%	102	17,419	-24.731%
2026-06-23	0.9300	0.9500	0.8900	0.9400	+1.075%	82	17,432	-25.532%
2026-06-22	0.9900	0.9900	0.9200	0.9300	+4.494%	184	17,431	-24.731%
2026-06-18	0.8800	0.9000	0.8700	0.8900	0.000%	22	17,398	-21.348%
2026-06-17	0.8500	0.9000	0.7900	0.8900	+4.706%	178	17,398	-21.348%
2026-06-16	0.9500	0.9500	0.8500	0.8500	-13.265%	29	17,398	-17.647%
2026-06-15	0.9600	1.0200	0.9500	0.9800	-13.274%	110	17,453	-28.571%
2026-06-12	1.0900	1.1400	1.0900	1.1300	-3.419%	119	17,453	-38.053%
2026-06-11	1.2800	1.3100	1.1700	1.1700	-8.594%	13	17,453	-40.171%
2026-06-10	1.1400	1.2800	1.1400	1.2800	+11.304%	112	17,455	-45.313%
2026-06-09	1.1200	1.3000	1.1200	1.1500	-2.542%	91	17,449	-39.130%
2026-06-08	1.2000	1.2800	1.1200	1.1800	-8.527%	292	17,470	-40.678%
2026-06-05	1.1700	1.3500	1.1700	1.2900	+17.273%	456	17,552	-45.736%
2026-06-04	1.1100	1.1100	1.0500	1.1000	-2.655%	111	17,557	-36.364%
2026-06-03	1.1400	1.1700	1.1300	1.1300	+14.141%	140	17,573	-38.053%
2026-06-02	0.9700	1.0200	0.9600	0.9900	+7.609%	191	17,532	-29.293%
2026-06-01	0.9500	0.9700	0.8900	0.9200	0.000%	73	17,461	-23.913%
2026-05-29	0.9600	1.0500	0.9000	0.9200	-14.815%	889	17,431	-23.913%
2026-05-28	1.2200	1.2400	1.0800	1.0800	-7.692%	197	17,091	-35.185%
2026-05-27	1.2700	1.2700	1.1400	1.1700	-4.098%	272	16,980	-40.171%
2026-05-26	1.0800	1.2700	1.0800	1.2200	-4.688%	102	16,980	-42.623%
2026-05-22	1.2900	1.3600	1.2500	1.2800	+0.787%	31	16,976	-45.313%
2026-05-21	1.3000	1.3100	1.2700	1.2700	-2.308%	257	16,979	-44.882%
2026-05-20	1.3300	1.3500	1.2800	1.3000	-5.109%	88	16,979	-46.154%
2026-05-19	1.4000	1.4500	1.3600	1.3700	+9.600%	139	16,755	-48.905%
2026-05-18	1.3400	1.3500	1.2200	1.2500	-4.580%	74	16,755	-44.000%
2026-05-15	1.2900	1.3500	1.2700	1.3100	+4.800%	41	16,755	-46.565%
2026-05-14	1.3700	1.3800	1.2500	1.2500	-8.759%	2,590	16,608	-44.000%
2026-05-13	1.3100	1.4000	1.3100	1.3700	+8.730%	617	16,328	-48.905%
2026-05-12	1.2400	1.3100	1.2300	1.2600	+3.279%	203	16,328	-44.444%
2026-05-11	1.2800	1.2800	1.2200	1.2200	-6.154%	187	16,328	-42.623%
2026-05-08	1.2300	1.3100	1.2300	1.3000	+7.438%	443	15,729	-46.154%
2026-05-07	1.1900	1.2500	1.1600	1.2100	+3.419%	273	15,440	-42.149%
2026-05-06	1.2100	1.2300	1.1500	1.1700	-4.878%	397	15,207	-40.171%
2026-05-05	1.2500	1.2600	1.1900	1.2300	+2.500%	219	14,935	-43.089%
2026-05-04	1.2000	1.2600	1.1600	1.2000	0.000%	233	14,674	-41.667%
2026-05-01	1.2600	1.2600	1.1700	1.2000	-7.692%	246	14,431	-41.667%
2026-04-30	1.3600	1.4000	1.2400	1.3000	-7.801%	205	14,431	-46.154%
2026-04-29	1.2300	1.4200	1.2300	1.4100	+36.893%	1,542	14,275	-50.355%
2026-04-28	1.0300	1.0500	0.9800	1.0300	+4.040%	201	13,149	-32.039%
2026-04-27	1.0100	1.0100	0.9900	0.9900	-5.714%	169	13,005	-29.293%
2026-04-24	1.0600	1.0800	1.0500	1.0500	0.000%	174	13,027	-33.333%
2026-04-23	1.0300	1.0700	1.0300	1.0500	+6.061%	470	12,997	-33.333%
2026-04-22	0.9700	0.9900	0.9700	0.9900	+2.062%	8	12,579	-29.293%
2026-04-21	0.9300	1.0100	0.9300	0.9700	+2.105%	76	12,576	-27.835%
2026-04-20	0.9800	0.9900	0.9500	0.9500	-3.061%	14	12,583	-26.316%
2026-04-17	0.9900	0.9900	0.9400	0.9800	-6.667%	207	12,584	-28.571%
2026-04-16	1.0700	1.0900	0.9600	1.0500	-4.545%	63	12,688	-33.333%
2026-04-15	1.1200	1.1600	1.1000	1.1000	-7.563%	61	12,672	-36.364%
2026-04-14	1.2500	1.2500	1.1900	1.1900	-11.852%	38	12,696	-41.176%
2026-04-13	1.4900	1.4900	1.3400	1.3500	-8.784%	28	12,716	-48.148%
2026-04-10	1.4700	1.5000	1.4500	1.4800	+2.069%	22	12,700	-52.703%
2026-04-09	1.4900	1.5500	1.4500	1.4500	-1.361%	32	12,693	-51.724%
2026-04-08	1.2900	1.7100	1.2600	1.4700	-8.125%	61	12,672	-52.381%
2026-04-07	1.5900	1.6100	1.5900	1.6000	+1.911%	120	12,707	-56.250%
2026-04-06	1.6200	1.6200	1.5700	1.5700	-8.187%	316	12,802	-55.414%
2026-04-02	1.8000	1.9100	1.7100	1.7100	+0.588%	809	13,099	-59.064%
2026-04-01	1.6400	1.7000	1.6300	1.7000	+2.410%	33	13,099	-58.824%
2026-03-31	1.7600	1.8000	1.6500	1.6600	-10.753%	135	13,070	-57.831%
2026-03-30	1.9000	1.9300	1.8400	1.8600	0.000%	272	13,114	-62.366%
2026-03-27	1.7300	1.9000	1.5300	1.8600	+9.412%	679	13,246	-62.366%
2026-03-26	1.6100	1.7000	1.6000	1.7000	+8.974%	387	12,800	-58.824%
2026-03-25	1.4300	1.5600	1.4300	1.5600	+2.632%	12	12,590	-55.128%
2026-03-24	1.4900	1.5700	1.4900	1.5200	+4.828%	80	12,588	-53.947%
2026-03-23	1.4700	1.5200	1.4200	1.4500	-7.643%	69	12,534	-51.724%
2026-03-20	1.5900	1.6000	1.4800	1.5700	-1.258%	51	12,499	-55.414%
2026-03-19	1.6300	1.6500	1.5900	1.5900	+3.922%	107	12,489	-55.975%
2026-03-18	1.5800	1.5800	1.4500	1.5300	+1.325%	29	12,419	-54.248%
2026-03-17	1.4300	1.6300	1.3000	1.5100	+3.425%	229	12,425	-53.642%
2026-03-16	1.5000	1.5000	1.4400	1.4600	-3.311%	6	12,316	-52.055%
2026-03-13	1.5100	1.5100	1.4900	1.5100	+0.667%	24	12,312	-53.642%
2026-03-12	1.5000	1.5200	1.4800	1.5000	+5.634%	91	12,292	-53.333%
2026-03-11	1.4000	1.4500	1.4000	1.4200	+1.429%	36	12,223	-50.704%
2026-03-10	1.4100	1.4800	1.4000	1.4000	+2.190%	75	12,200	-50.000%
2026-03-09	1.5100	1.5500	1.3600	1.3700	-0.725%	173	12,140	-48.905%
2026-03-06	1.4200	1.4900	1.3800	1.3800	+2.985%	50	12,035	-49.275%
2026-03-05	1.3400	1.3500	1.2800	1.3400	+1.515%	123	12,002	-47.761%
2026-03-04	1.3500	1.3500	1.2800	1.3200	-3.650%	146	11,915	-46.970%
2026-03-03	1.4800	1.5100	1.3300	1.3700	-1.439%	97	11,889	-48.905%
2026-03-02	1.6300	1.6300	1.3900	1.3900	-10.897%	314	11,838	-49.640%
2026-02-27	1.3600	1.6000	1.3600	1.5600	+27.869%	322	11,540	-55.128%
2026-02-26	1.2600	1.2700	1.2200	1.2200	-2.400%	91	11,415	-42.623%
2026-02-25	1.2500	1.3000	1.2200	1.2500	-6.716%	161	11,199	-44.000%
2026-02-24	1.4000	1.4300	1.2800	1.3400	-4.286%	162	11,199	-47.761%
2026-02-23	1.3200	1.5100	1.3200	1.4000	+12.000%	73	11,071	-50.000%
2026-02-20	1.2400	1.3000	1.1800	1.2500	+3.306%	147	11,046	-44.000%
2026-02-19	1.1700	1.2100	1.1700	1.2100	+7.080%	8	10,923	-42.149%
2026-02-18	1.1400	1.1400	1.1000	1.1300	-2.586%	523	10,922	-38.053%
2026-02-17	1.1900	1.2200	1.0600	1.1600	-0.855%	84	10,833	-39.655%
2026-02-13	1.1800	1.1800	1.1500	1.1700	-2.500%	44	10,781	-40.171%
2026-02-12	1.1200	1.2500	1.0900	1.2000	+13.208%	139	10,781	-41.667%
2026-02-11	0.9500	1.0600	0.9500	1.0600	+13.978%	47	10,653	-33.962%
2026-02-10	0.8900	0.9700	0.8600	0.9300	0.000%	51	10,623	-24.731%
2026-02-09	0.9800	0.9800	0.9200	0.9300	-7.921%	34	10,605	-24.731%
2026-02-06	1.0200	1.0500	0.9500	1.0100	-8.182%	94	10,573	-30.693%
2026-02-05	1.0800	1.2500	1.0600	1.1000	+10.000%	168	10,525	-36.364%
2026-02-04	0.9500	1.0700	0.9300	1.0000	+13.636%	151	10,496	-30.000%
2026-02-03	0.8300	0.9200	0.7500	0.8800	+10.000%	117	10,422	-20.455%
2026-02-02	0.8500	0.8500	0.8000	0.8000	-1.235%	17	10,412	-12.500%
2026-01-30	0.7500	0.8100	0.7500	0.8100	+15.714%	143	10,400	-13.580%
2026-01-29	0.6900	0.7200	0.6700	0.7000	+2.941%	854	10,350	0.000%
2026-01-28	0.6800	0.7000	0.6600	0.6800	+3.030%	46	10,170	+2.941%
2026-01-27	0.6700	0.6700	0.6600	0.6600	-2.941%	2	10,148	+6.061%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+11.475%	30	10,148	+2.941%
2026-01-23	0.6800	0.6800	0.6100	0.6100	-6.154%	6	10,148	+14.754%
2026-01-22	0.6800	0.7000	0.6500	0.6500	-12.162%	34	10,143	+7.692%
2026-01-21	0.7300	0.7500	0.7100	0.7400	+5.714%	528	10,145	-5.405%
2026-01-20	0.7400	0.7800	0.7000	0.7000	+1.449%	64	10,117	0.000%
2026-01-16	0.6700	0.6900	0.6700	0.6900	-1.429%	46	10,052	+1.449%
2026-01-15	0.7000	0.7000	0.7000	0.7000	-2.778%	44	10,052	0.000%
2026-01-14	0.7000	0.7200	0.7000	0.7200	+1.408%	4	10,072	-2.778%
2026-01-12	0.6900	0.7100	0.6800	0.7100	+9.231%	6	10,071	-1.408%
2026-01-09	0.6100	0.6500	0.6100	0.6500	+6.557%	102	10,071	+7.692%
2026-01-08	0.6100	0.6100	0.6100	0.6100	-4.688%	6	10,072	+14.754%
2026-01-07	0.7400	0.7400	0.6400	0.6400	-12.329%	27	10,067	+9.375%
2026-01-06	0.6000	0.7300	0.6000	0.7300	+17.742%	23	10,067	-4.110%
2026-01-05	0.6600	0.7000	0.5800	0.6200	-6.061%	38	10,066	+12.903%
2026-01-02	0.7100	0.7100	0.6400	0.6600	-4.348%	275	10,090	+6.061%
2025-12-31	0.7300	0.7300	0.6900	0.6900	+1.471%	2	10,328	+1.449%
2025-12-30	0.7000	0.7000	0.6800	0.6800	-2.857%	4	10,328	+2.941%
2025-12-29	0.7200	0.7200	0.7000	0.7000	-2.778%	21	10,324	0.000%
2025-12-26	0.7000	0.7500	0.7000	0.7200	-4.000%	27	10,325	-2.778%
2025-12-24	0.8000	0.8000	0.7500	0.7500	0.000%	2	10,322	-6.667%
2025-12-23	0.7700	0.7700	0.7500	0.7500	-3.846%	32	10,322	-6.667%
2025-12-22	0.8000	0.8000	0.7500	0.7800	0.000%	8	10,352	-10.256%
2025-12-19	0.8500	0.8500	0.7800	0.7800	-19.588%	20	10,348	-10.256%
2025-12-16	0.9700	0.9700	0.9700	0.9700	+2.105%	1	10,359	-27.835%
2025-12-15	0.9500	0.9500	0.8700	0.9500	-9.524%	11	10,360	-26.316%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+8.247%	35	10,359	-33.333%
2025-12-10	0.9600	0.9700	0.9400	0.9700	-3.000%	9	10,359	-27.835%
2025-12-09	1.0000	1.0000	0.9700	1.0000	+2.041%	7	10,358	-30.000%
2025-12-08	0.9900	1.0100	0.9500	0.9800	-5.769%	18	10,353	-28.571%
2025-12-05	1.0400	1.0700	1.0200	1.0400	+13.043%	45	10,350	-32.692%
2025-12-04	0.9700	0.9700	0.9200	0.9200	0.000%	11	10,323	-23.913%
2025-12-03	0.9600	0.9600	0.9200	0.9200	-5.155%	3	10,319	-23.913%
2025-12-02	0.9300	0.9700	0.9300	0.9700	+1.042%	26	10,319	-27.835%
2025-12-01	0.9600	0.9600	0.9600	0.9600	-2.041%	1	10,335	-27.083%
2025-11-28	0.9700	0.9800	0.9700	0.9800	-3.922%	3	10,334	-28.571%
2025-11-26	1.0000	1.0200	1.0000	1.0200	-7.273%	3	10,337	-31.373%
2025-11-25	1.1600	1.1600	1.1000	1.1000	-3.509%	29	10,337	-36.364%
2025-11-24	1.2800	1.2800	1.1100	1.1400	-9.524%	75	10,333	-38.596%
2025-11-21	1.3600	1.3800	1.2100	1.2600	-6.667%	165	10,333	-44.444%
2025-11-20	1.1200	1.3600	1.1200	1.3500	+3.846%	31	10,341	-48.148%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+5.691%	1	10,368	-46.154%
2025-11-17	1.2300	1.2300	1.2300	1.2300	+2.500%	2	10,368	-43.089%
2025-11-14	1.2300	1.2300	1.2000	1.2000	+14.286%	7	10,366	-41.667%
2025-11-13	0.8300	1.0700	0.8300	1.0500	+17.978%	4	10,364	-33.333%
2025-11-12	0.8700	1.0000	0.8500	0.8900	-13.592%	62	10,360	-21.348%
2025-11-11	1.3500	1.3500	0.9000	1.0300	+17.045%	34	10,386	-32.039%
2025-11-10	0.9200	0.9700	0.8800	0.8800	-32.308%	40	10,386	-20.455%
2025-11-07	1.1900	1.3000	1.0800	1.3000	+30.000%	35	10,389	-46.154%
2025-11-06	1.2900	1.2900	0.8700	1.0000	0.000%	65	10,412	-30.000%
2025-11-05	1.0200	1.0200	0.9300	1.0000	+11.111%	27	10,428	-30.000%
2025-11-03	0.9300	0.9500	0.9000	0.9000	+5.882%	38	10,447	-22.222%
2025-10-31	0.9300	0.9800	0.8500	0.8500	+4.938%	52	10,447	-17.647%
2025-10-30	1.0000	1.0000	0.8100	0.8100	-10.000%	18	10,450	-13.580%
2025-10-29	0.8200	0.9900	0.8200	0.9000	+9.756%	34	10,457	-22.222%
2025-10-28	0.8700	0.9000	0.8200	0.8200	-9.890%	39	10,451	-14.634%
2025-10-27	0.9100	0.9800	0.9000	0.9100	-8.081%	36	10,430	-23.077%
2025-10-24	0.9500	1.0000	0.9500	0.9900	-10.811%	6	10,430	-29.293%
2025-10-23	1.1000	1.1100	1.0400	1.1100	-2.632%	6	10,427	-36.937%
2025-10-22	1.1100	1.1600	1.1100	1.1400	+16.327%	19	10,429	-38.596%
2025-10-21	1.0400	1.0400	0.9500	0.9800	-6.667%	11	10,418	-28.571%
2025-10-20	1.0500	1.0500	1.0500	1.0500	0.000%	1	10,419	-33.333%
2025-10-15	1.0600	1.1900	1.0500	1.0500	0.000%	9	10,419	-33.333%
2025-10-14	1.1800	1.1800	1.0500	1.0500	-8.696%	59	10,424	-33.333%
2025-10-13	1.0800	1.1500	1.0800	1.1500	-1.709%	4	10,405	-39.130%
2025-10-10	0.9600	1.1800	0.9100	1.1700	+19.388%	9	10,405	-40.171%
2025-10-09	0.9900	1.0000	0.9800	0.9800	-1.010%	15	10,408	-28.571%
2025-10-08	1.0000	1.0000	0.9600	0.9900	0.000%	36	10,421	-29.293%
2025-10-06	1.0500	1.0500	0.9200	0.9900	-6.604%	515	10,395	-29.293%
2025-10-03	0.9900	1.0600	0.9800	1.0600	+7.071%	77	10,090	-33.962%
2025-10-02	0.9900	0.9900	0.9900	0.9900	+1.020%	1	10,080	-29.293%
2025-10-01	0.9400	1.0000	0.9200	0.9800	+1.031%	55	10,079	-28.571%
2025-09-30	0.9000	0.9700	0.8600	0.9700	+3.191%	26	10,067	-27.835%
2025-09-29	0.8600	0.9400	0.8600	0.9400	+8.046%	4	10,068	-25.532%
2025-09-26	0.8700	0.8700	0.8700	0.8700	0.000%	2	10,070	-19.540%
2025-09-24	0.8600	0.8700	0.8100	0.8700	-3.333%	7	10,071	-19.540%
2025-09-23	0.7900	0.9000	0.7900	0.9000	+16.883%	16	10,070	-22.222%
2025-09-22	0.8000	0.8100	0.7600	0.7700	-13.483%	289	10,075	-9.091%
2025-09-19	0.8900	0.8900	0.8900	0.8900	+11.250%	5	10,041	-21.348%
2025-09-18	0.8300	0.8300	0.8000	0.8000	-9.091%	239	10,041	-12.500%
2025-09-17	0.8700	0.9000	0.8700	0.8800	+1.149%	34	10,277	-20.455%
2025-09-16	0.8700	0.9000	0.8700	0.8700	+2.353%	1,086	10,255	-19.540%
2025-09-15	0.9300	0.9300	0.8500	0.8500	0.000%	52	9,679	-17.647%
2025-09-12	0.9100	0.9100	0.8400	0.8500	-4.494%	349	9,706	-17.647%
2025-09-11	0.8900	0.8900	0.8900	0.8900	-3.261%	1	9,435	-21.348%
2025-09-10	0.9200	0.9200	0.9200	0.9200	-7.071%	1	9,435	-23.913%
2025-09-09	0.9800	0.9900	0.8700	0.9900	+8.791%	13	9,435	-29.293%
2025-09-08	0.9200	0.9600	0.9000	0.9100	-4.211%	50	9,445	-23.077%
2025-09-05	1.0100	1.0200	0.9500	0.9500	+1.064%	17	9,446	-26.316%
2025-09-04	1.0200	1.0200	0.9400	0.9400	-6.931%	7	9,456	-25.532%
2025-09-03	1.0100	1.0100	1.0100	1.0100	+1.000%	40	9,463	-30.693%
2025-09-02	1.0200	1.0400	1.0000	1.0000	+6.383%	49	9,463	-30.000%
2025-08-28	0.9600	1.0100	0.9400	0.9400	-8.738%	86	9,481	-25.532%
2025-08-27	0.9900	1.0300	0.9900	1.0300	+3.000%	44	9,513	-32.039%
2025-08-26	1.0000	1.0000	1.0000	1.0000	+2.041%	50	9,502	-30.000%
2025-08-25	0.9900	1.0300	0.9600	0.9800	-2.000%	420	9,552	-28.571%
2025-08-22	1.0500	1.0500	0.9600	1.0000	-8.257%	64	9,392	-30.000%
2025-08-21	1.1100	1.1100	1.0400	1.0900	-4.386%	49	9,436	-35.780%
2025-08-20	1.1200	1.2200	1.1200	1.1400	+12.871%	48	9,435	-38.596%
2025-08-19	0.9100	1.0500	0.9100	1.0100	+6.316%	37	9,417	-30.693%
2025-08-18	1.0000	1.0000	0.9500	0.9500	-5.000%	14	9,406	-26.316%
2025-08-15	1.0700	1.0700	1.0000	1.0000	-4.762%	12	9,416	-30.000%
2025-08-14	1.0400	1.1000	1.0400	1.0500	+5.000%	15	9,422	-33.333%
2025-08-13	0.9500	1.0100	0.9400	1.0000	+2.041%	11	9,435	-30.000%
2025-08-12	1.0000	1.0400	0.9800	0.9800	-5.769%	47	9,430	-28.571%
2025-08-11	1.0300	1.0900	1.0000	1.0400	-5.455%	109	9,470	-32.692%
2025-08-08	1.0600	1.1000	1.0600	1.1000	-1.786%	2	9,525	-36.364%
2025-08-07	1.0900	1.1200	1.0800	1.1200	-4.274%	61	9,524	-37.500%
2025-08-06	1.2000	1.2200	1.1500	1.1700	-1.681%	207	9,572	-40.171%
2025-08-05	1.0800	1.2400	1.0800	1.1900	+1.709%	10	9,774	-41.176%
2025-08-04	1.2200	1.2300	1.1700	1.1700	-5.645%	106	9,768	-40.171%
2025-08-01	1.0900	1.2800	1.0900	1.2400	+18.095%	36	9,832	-43.548%
2025-07-31	1.0400	1.0500	0.9900	1.0500	-9.483%	17	9,834	-33.333%
2025-07-30	1.1500	1.2400	1.0800	1.1600	+17.172%	37	9,843	-39.655%
2025-07-29	1.0700	2.0700	0.9000	0.9900	-19.512%	136	9,849	-29.293%
2025-07-28	1.2500	1.2600	1.2100	1.2300	+0.820%	49	9,886	-43.089%
2025-07-25	1.3500	1.3500	1.1900	1.2200	+3.390%	19	9,920	-42.623%
2025-07-24	1.2000	1.2000	1.1800	1.1800	-1.667%	105	9,914	-40.678%
2025-07-23	1.2500	1.2600	1.1600	1.2000	-4.000%	30	9,914	-41.667%
2025-07-22	1.3400	1.3400	1.2500	1.2500	+4.167%	67	9,918	-44.000%
2025-07-21	1.2800	1.2800	1.1900	1.2000	-4.000%	30	9,953	-41.667%
2025-07-18	1.4300	1.4300	1.2300	1.2500	+5.932%	78	9,975	-44.000%
2025-07-17	1.5900	1.5900	1.1700	1.1800	-7.813%	85	10,066	-40.678%
2025-07-16	1.2700	1.2800	1.2700	1.2800	-1.538%	23	9,999	-45.313%
2025-07-15	1.2800	1.3000	1.2600	1.3000	-16.129%	20	10,011	-46.154%
2025-07-14	1.3500	1.5500	1.2800	1.5500	+13.971%	117	10,005	-54.839%
2025-07-11	1.3700	1.3700	1.2900	1.3600	-6.849%	61	10,002	-48.529%
2025-07-10	1.3700	1.4600	1.3600	1.4600	+1.389%	32	9,967	-52.055%
2025-07-09	1.4500	1.5100	1.3900	1.4400	-5.882%	19	9,977	-51.389%
2025-07-08	1.4800	1.7000	1.3800	1.5300	-3.774%	105	9,981	-54.248%
2025-07-07	1.6400	1.7800	1.5700	1.5900	-7.018%	438	9,990	-55.975%
2025-07-03	1.9000	1.9000	1.6300	1.7100	+0.588%	17	10,288	-59.064%
2025-07-02	1.7700	1.8200	1.7000	1.7000	-0.585%	81	10,288	-58.824%
2025-07-01	1.8900	1.8900	1.6500	1.7100	-8.556%	67	10,340	-59.064%
2025-06-30	1.7000	2.0900	1.6100	1.8700	-6.500%	540	10,354	-62.567%
2025-06-27	1.9500	2.0000	1.7500	2.0000	+2.564%	150	10,318	-65.000%
2025-06-26	2.0100	2.1400	1.9300	1.9500	-3.941%	148	10,275	-64.103%
2025-06-25	2.0700	2.0900	2.0200	2.0300	-1.932%	137	10,338	-65.517%
2025-06-24	2.1500	2.1600	2.0700	2.0700	-10.000%	56	10,432	-66.184%
2025-06-23	2.2100	2.3000	2.2100	2.3000	+4.072%	2	10,451	-69.565%
2025-06-20	2.3100	2.3100	2.2100	2.2100	-0.450%	78	10,449	-68.326%
2025-06-18	2.3500	2.3900	2.2100	2.2200	-9.388%	115	10,452	-68.468%
2025-06-17	2.3500	2.5000	2.3200	2.4500	+5.603%	182	10,452	-71.429%
2025-06-16	2.4400	2.4400	2.3200	2.3200	-9.728%	16	10,438	-69.828%
2025-06-13	2.4300	2.5700	2.4300	2.5700	+9.829%	62	10,426	-72.763%
2025-06-12	2.3300	2.3400	2.2600	2.3400	+1.299%	82	10,422	-70.085%
2025-06-11	2.3300	2.3800	2.3000	2.3100	-5.328%	49	10,410	-69.697%
2025-06-10	2.4600	2.5400	2.4200	2.4400	-3.175%	89	10,425	-71.311%
2025-06-09	2.4900	2.5300	2.4800	2.5200	+1.613%	99	10,348	-72.222%
2025-06-06	2.5300	2.6200	2.4400	2.4800	-4.981%	158	10,387	-71.774%
2025-06-05	2.6700	2.6700	2.4900	2.6100	-4.044%	232	10,370	-73.180%
2025-06-04	2.6800	2.7600	2.6800	2.7200	+2.642%	116	10,414	-74.265%
2025-06-03	2.6700	2.6800	2.6400	2.6500	-0.749%	25	10,380	-73.585%
2025-06-02	2.8000	2.8000	2.6700	2.6700	-6.643%	31	10,375	-73.783%
2025-05-30	2.9000	2.9400	2.8500	2.8600	+1.418%	54	10,376	-75.524%
2025-05-29	2.7900	2.8400	2.7900	2.8200	+2.174%	15	10,373	-75.177%
2025-05-28	2.8100	2.8100	2.7600	2.7600	0.000%	69	10,360	-74.638%
2025-05-27	2.6900	2.8300	2.6900	2.7600	-4.167%	362	10,343	-74.638%
2025-05-23	2.9600	2.9600	2.8700	2.8800	+2.128%	214	10,115	-75.694%
2025-05-22	2.9200	2.9300	2.7900	2.8200	-2.759%	92	10,115	-75.177%
2025-05-21	2.8400	2.9800	2.7600	2.9000	+3.203%	90	10,117	-75.862%
2025-05-20	2.7200	2.8100	2.7200	2.8100	+5.639%	73	10,092	-75.089%
2025-05-19	2.7300	2.7300	2.6500	2.6600	+0.377%	22	10,087	-73.684%
2025-05-16	2.6900	2.6900	2.6500	2.6500	-3.636%	80	10,070	-73.585%
2025-05-15	2.7200	2.8200	2.6900	2.7500	+6.589%	98	10,060	-74.545%
2025-05-14	2.4900	2.6100	2.4900	2.5800	+3.200%	55	10,002	-72.868%
2025-05-13	2.5500	2.5900	2.5000	2.5000	-3.475%	156	10,003	-72.000%
2025-05-12	2.7000	2.7200	2.5600	2.5900	-13.087%	250	9,999	-72.973%
2025-05-09	2.8900	2.9900	2.8600	2.9800	+3.833%	156	10,086	-76.510%
2025-05-08	2.9000	2.9700	2.8300	2.8700	-7.419%	76	10,044	-75.610%
2025-05-07	3.0000	3.1000	3.0000	3.1000	-0.641%	53	9,981	-77.419%
2025-05-06	3.2000	3.2000	3.1000	3.1200	+2.295%	50	9,929	-77.564%
2025-05-05	3.2000	3.2000	3.0300	3.0500	-3.175%	93	9,891	-77.049%
2025-05-02	3.1900	3.1900	3.1000	3.1500	-3.077%	76	9,808	-77.778%
2025-05-01	3.2000	3.2500	3.1700	3.2500	-2.695%	7	9,777	-78.462%
2025-04-30	3.2000	3.4500	3.2000	3.3400	+9.508%	84	9,779	-79.042%
2025-04-29	3.1700	3.1700	2.8800	3.0500	-6.154%	2,841	9,724	-77.049%
2025-04-28	3.2700	3.3000	3.1000	3.2500	-0.612%	197	7,120	-78.462%
2025-04-25	3.4000	3.4000	3.2500	3.2700	-4.665%	24	7,153	-78.593%
2025-04-24	3.6000	3.6500	3.4300	3.4300	-7.046%	1,076	7,153	-79.592%
2025-04-23	3.6200	3.6900	3.4500	3.6900	-3.150%	35	7,083	-81.030%
2025-04-22	3.9500	3.9500	3.8100	3.8100	-8.193%	7	7,077	-81.627%
2025-04-21	3.9300	4.1500	3.9200	4.1500	+4.271%	65	7,078	-83.133%
2025-04-17	3.9500	3.9800	3.9400	3.9800	-1.728%	11	7,021	-82.412%
2025-04-16	4.0000	4.0500	4.0000	4.0500	+1.250%	16	7,021	-82.716%
2025-04-15	3.9200	4.0000	3.9000	4.0000	-1.235%	94	7,016	-82.500%
2025-04-14	4.0300	4.0900	3.9500	4.0500	-2.878%	134	7,108	-82.716%
2025-04-11	4.2300	4.3500	4.1300	4.1700	-1.882%	84	7,190	-83.213%
2025-04-10	4.0000	4.4000	4.0000	4.2500	+13.333%	80	7,214	-83.529%
2025-04-09	4.6700	4.7500	3.5800	3.7500	-21.053%	115	7,181	-81.333%
2025-04-08	4.2200	4.8000	4.2000	4.7500	+7.223%	77	7,095	-85.263%
2025-04-07	4.9500	5.3000	4.4300	4.4300	-5.745%	487	7,129	-84.199%
2025-04-04	4.4300	5.0000	4.4300	4.7000	+14.634%	1,178	7,176	-85.106%
2025-04-03	3.7600	4.2000	3.7000	4.1000	+20.588%	444	6,998	-82.927%
2025-04-02	3.4500	3.4500	3.3500	3.4000	-2.017%	32	6,920	-79.412%
2025-04-01	3.7000	3.7000	3.4700	3.4700	-3.073%	80	6,888	-79.827%
2025-03-31	3.6700	3.8200	3.5800	3.5800	-0.279%	173	6,943	-80.447%
2025-03-28	3.3500	3.6000	3.3500	3.5900	+7.164%	106	6,831	-80.501%
2025-03-27	3.4400	3.4400	3.2000	3.3500	+6.349%	98	6,786	-79.104%
2025-03-26	2.9800	3.2000	2.9800	3.1500	+6.419%	36	6,712	-77.778%
2025-03-25	2.9100	3.0000	2.8800	2.9600	0.000%	33	6,710	-76.351%
2025-03-24	3.0500	3.1000	2.9600	2.9600	-9.480%	181	6,710	-76.351%
2025-03-21	3.3500	3.3500	3.2000	3.2700	-0.909%	132	6,627	-78.593%
2025-03-20	3.2700	3.3500	3.2700	3.3000	+6.109%	24	6,562	-78.788%
2025-03-19	3.4000	3.4000	3.1100	3.1100	-13.128%	39	6,538	-77.492%
2025-03-18	3.4900	3.5800	3.4900	3.5800	+3.768%	2	6,505	-80.447%
2025-03-17	3.4500	3.5200	3.2000	3.4500	-2.817%	79	6,505	-79.710%
2025-03-14	3.7300	3.7300	3.5500	3.5500	-6.824%	496	6,528	-80.282%
2025-03-13	3.8500	3.8500	3.8100	3.8100	+4.384%	9	6,288	-81.627%
2025-03-12	3.7500	3.8200	3.6500	3.6500	-7.595%	44	6,288	-80.822%
2025-03-11	3.9500	4.0800	3.6500	3.9500	+2.067%	191	6,289	-82.278%
2025-03-10	3.6100	4.0900	3.6100	3.8700	+11.850%	1,221	6,115	-81.912%
2025-03-07	3.5300	3.7500	3.2500	3.4600	-1.425%	340	5,230	-79.769%
2025-03-06	3.3000	3.5100	3.3000	3.5100	+10.377%	102	5,168	-80.057%
2025-03-05	3.2700	3.3400	3.1800	3.1800	-2.154%	283	5,100	-77.987%
2025-03-04	3.4200	3.6400	3.2500	3.2500	+4.839%	349	5,319	-78.462%
2025-03-03	2.8400	3.1000	2.8400	3.1000	+4.377%	45	5,066	-77.419%
2025-02-28	2.9000	2.9700	2.8500	2.9700	+0.338%	14	5,041	-76.431%
2025-02-27	2.8200	3.0000	2.8100	2.9600	+1.718%	1,475	5,034	-76.351%
2025-02-26	2.8600	2.9500	2.8400	2.9100	-3.000%	34	3,629	-75.945%
2025-02-25	2.8800	3.0700	2.8700	3.0000	+4.530%	83	3,619	-76.667%
2025-02-24	2.8200	3.0800	2.8200	2.8700	-0.347%	134	3,600	-75.610%
2025-02-21	2.6200	2.8800	2.6200	2.8800	+9.924%	340	3,566	-75.694%
2025-02-20	2.5600	2.7200	2.5600	2.6200	+8.264%	122	3,438	-73.282%
2025-02-19	2.6300	2.6300	2.3400	2.4200	+2.979%	70	3,336	-71.074%
2025-02-18	2.3100	2.3900	2.2300	2.3500	-4.472%	1,209	3,299	-70.213%
2025-02-14	2.5000	2.5000	2.3000	2.4600	-6.818%	268	2,167	-71.545%
2025-02-13	2.4000	2.6400	2.4000	2.6400	+10.000%	21	2,146	-73.485%
2025-02-12	2.7200	2.7700	2.4000	2.4000	-9.774%	260	2,146	-70.833%
2025-02-11	2.6800	2.7000	2.3900	2.6600	0.000%	42	1,906	-73.684%
2025-02-10	2.6300	2.6600	2.5400	2.6600	+0.377%	209	1,880	-73.684%
2025-02-07	2.6200	2.6800	2.5900	2.6500	-1.852%	50	1,907	-73.585%
2025-02-06	2.6300	2.7400	2.6300	2.7000	+5.058%	36	1,902	-74.074%
2025-02-05	2.6000	2.6400	2.5500	2.5700	-2.652%	11	1,876	-72.763%
2025-02-04	2.6000	2.6800	2.6000	2.6400	-1.124%	8	1,867	-73.485%
2025-02-03	2.7500	2.7500	2.5900	2.6700	+0.755%	21	1,867	-73.783%
2025-01-31	2.4700	2.6500	2.4700	2.6500	+6.000%	50	1,861	-73.585%
2025-01-30	2.4900	2.5100	2.4500	2.5000	-4.215%	52	1,838	-72.000%
2025-01-29	2.7000	2.7000	2.6000	2.6100	-3.333%	17	1,838	-73.180%
2025-01-28	2.7200	2.8100	2.7000	2.7000	-2.878%	15	1,835	-74.074%
2025-01-27	2.6000	2.7800	2.4700	2.7800	+16.318%	331	1,826	-74.820%
2025-01-24	2.4000	2.4300	2.3600	2.3900	-1.646%	102	1,538	-70.711%
2025-01-23	2.4200	2.5000	2.4100	2.4300	-3.187%	52	1,546	-71.193%
2025-01-22	2.4600	2.5500	2.4200	2.5100	+2.449%	20	1,545	-72.112%
2025-01-21	2.5600	2.6000	2.4000	2.4500	-5.405%	364	1,544	-71.429%
2025-01-17	2.7000	2.7000	2.5900	2.5900	-4.779%	20	1,804	-72.973%
2025-01-16	2.8600	2.8600	2.7100	2.7200	-5.556%	10	1,804	-74.265%
2025-01-15	2.9100	3.0500	2.8500	2.8800	-10.000%	13	1,806	-75.694%
2025-01-14	3.1500	3.2000	3.1000	3.2000	-1.235%	18	1,799	-78.125%
2025-01-13	3.2500	3.3800	3.2300	3.2400	0.000%	55	1,802	-78.395%
2025-01-10	3.5000	3.5000	3.1300	3.2400	+10.580%	296	1,796	-78.395%
2025-01-08	3.2000	3.2000	2.9300	2.9300	-3.934%	90	1,809	-76.109%
2025-01-07	3.0000	3.0500	2.9700	3.0500	+3.390%	38	1,809	-77.049%
2025-01-06	3.0500	3.0600	2.9200	2.9500	-3.279%	64	1,807	-76.271%
2025-01-03	3.2000	3.2000	3.0500	3.0500	-6.154%	62	1,761	-77.049%
2025-01-02	2.8700	3.3000	2.8700	3.2500	+13.636%	434	1,748	-78.462%
2024-12-31	2.7500	2.8700	2.7500	2.8600	+2.878%	10	1,523	-75.524%
2024-12-30	2.8100	2.8600	2.7800	2.7800	-0.358%	4	1,523	-74.820%

.dark-mode .Ql0LbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ql0LbZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P12SOFI Jan 15 2027 12.00 Put (SOFI270115P00012000)option OPRA

SOFI20270115P12
SOFI Jan 15 2027 12.00 Put (SOFI270115P00012000)
option OPRA