Dark

SOFI20270115P15
SOFI Jan 15 2027 15.00 Put (SOFI270115P00015000)
option OPRA

EOD

Jul 9, 2026

1.55-13.889%(-0.25)1,063

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.7500	1.7700	1.5500	1.5500	-13.889%	1,063	72,291	0.000%
2026-07-08	1.8500	1.9500	1.8000	1.8000	+3.448%	204	71,550	-13.889%
2026-07-07	1.6100	1.7700	1.6100	1.7400	+10.828%	258	71,485	-10.920%
2026-07-06	1.5700	1.6200	1.4900	1.5700	-8.187%	656	71,666	-1.274%
2026-07-02	1.6000	1.7700	1.5000	1.7100	+3.636%	107	71,288	-9.357%
2026-07-01	1.7000	1.7000	1.5600	1.6500	-5.714%	608	71,288	-6.061%
2026-06-30	1.7700	1.8300	1.7000	1.7500	+1.156%	64	70,944	-11.429%
2026-06-29	1.7700	1.9000	1.7200	1.7300	-8.466%	88	70,962	-10.405%
2026-06-26	2.0400	2.0400	1.8400	1.8900	-5.025%	108	70,968	-17.989%
2026-06-25	2.1000	2.1000	1.9300	1.9900	-0.500%	82	71,034	-22.111%
2026-06-24	1.8900	2.0200	1.7500	2.0000	+2.564%	153	71,043	-22.500%
2026-06-23	2.0500	2.0500	1.9300	1.9500	-4.878%	79	71,071	-20.513%
2026-06-22	1.9100	2.0500	1.7900	2.0500	+10.215%	14,763	69,314	-24.390%
2026-06-18	1.9600	1.9600	1.8600	1.8600	-3.627%	158	77,567	-16.667%
2026-06-17	1.8500	2.0000	1.6900	1.9300	+2.116%	976	77,567	-19.689%
2026-06-16	1.9500	2.0500	1.8400	1.8900	-8.252%	300	77,567	-17.989%
2026-06-15	2.1500	2.1500	2.0000	2.0600	-11.588%	457	77,780	-24.757%
2026-06-12	2.3000	2.4000	2.2900	2.3300	+1.304%	224	77,780	-33.476%
2026-06-11	2.6000	2.6100	2.3000	2.3000	-9.804%	119	77,780	-32.609%
2026-06-10	2.4400	2.5500	2.3400	2.5500	+8.051%	169	77,748	-39.216%
2026-06-09	2.3800	2.6200	2.2200	2.3600	-0.840%	211	77,759	-34.322%
2026-06-08	2.5300	2.5600	2.3700	2.3800	-8.108%	517	77,699	-34.874%
2026-06-05	2.3200	2.7200	2.3200	2.5900	+14.602%	478	77,759	-40.154%
2026-06-04	2.2800	2.3400	2.2200	2.2600	-3.419%	265	77,724	-31.416%
2026-06-03	2.1800	2.3900	2.1800	2.3400	+13.592%	527	77,622	-33.761%
2026-06-02	2.1100	2.1200	1.9900	2.0600	+9.574%	511	77,378	-24.757%
2026-06-01	2.0000	2.0100	1.8500	1.8800	0.000%	457	77,126	-17.553%
2026-05-29	2.0600	2.0900	1.8700	1.8800	-16.071%	406	77,114	-17.553%
2026-05-28	2.5200	2.5200	2.2400	2.2400	-7.054%	365	77,004	-30.804%
2026-05-27	2.4200	2.4400	2.3500	2.4100	-4.743%	113	77,065	-35.685%
2026-05-26	2.3100	2.5600	2.2000	2.5300	-4.167%	160	77,093	-38.735%
2026-05-22	2.5400	2.7300	2.5000	2.6400	+1.931%	119	77,049	-41.288%
2026-05-21	2.6500	2.6800	2.5700	2.5900	-1.145%	5,080	75,945	-40.154%
2026-05-20	2.6600	2.7200	2.5800	2.6200	-5.415%	22	75,945	-40.840%
2026-05-19	2.7200	2.8800	2.7200	2.7700	+9.486%	355	80,341	-44.043%
2026-05-18	2.6500	2.7100	2.4500	2.5300	-4.887%	882	80,341	-38.735%
2026-05-15	2.6800	2.7000	2.6000	2.6600	+3.906%	87	80,341	-41.729%
2026-05-14	2.7700	2.7800	2.5400	2.5600	-6.909%	1,362	79,664	-39.453%
2026-05-13	2.6500	2.7900	2.6500	2.7500	+8.696%	416	79,189	-43.636%
2026-05-12	2.5000	2.6500	2.4500	2.5300	+2.016%	373	79,189	-38.735%
2026-05-11	2.5100	2.5400	2.4100	2.4800	-4.615%	388	79,189	-37.500%
2026-05-08	2.5000	2.6500	2.4000	2.6000	+5.263%	335	78,952	-40.385%
2026-05-07	2.3700	2.5200	2.3500	2.4700	+3.782%	608	78,903	-37.247%
2026-05-06	2.3600	2.4700	2.3600	2.3800	-3.252%	126	78,856	-34.874%
2026-05-05	2.4500	2.5200	2.3900	2.4600	+1.653%	307	78,790	-36.992%
2026-05-04	2.4000	2.4900	2.3300	2.4200	+1.255%	360	78,776	-35.950%
2026-05-01	2.4900	2.5600	2.3200	2.3900	-6.275%	311	78,544	-35.146%
2026-04-30	2.7400	2.7400	2.4800	2.5500	-7.942%	6,838	78,544	-39.216%
2026-04-29	2.4600	2.7800	2.4100	2.7700	+36.453%	2,004	71,928	-44.043%
2026-04-28	2.0000	2.0400	1.9600	2.0300	+3.046%	55	70,941	-23.645%
2026-04-27	2.0400	2.0500	1.9500	1.9700	-3.902%	86	70,935	-21.320%
2026-04-24	2.0500	2.0900	2.0300	2.0500	-1.914%	46	70,889	-24.390%
2026-04-23	2.0000	2.1500	1.9800	2.0900	+9.424%	49	70,883	-25.837%
2026-04-22	1.9000	1.9700	1.8700	1.9100	-4.500%	114	70,851	-18.848%
2026-04-21	1.8000	2.0000	1.8000	2.0000	+8.108%	102	70,809	-22.500%
2026-04-20	1.8900	1.9400	1.8200	1.8500	-2.116%	299	70,809	-16.216%
2026-04-17	1.8900	1.9200	1.7800	1.8900	-5.500%	705	70,739	-17.989%
2026-04-16	1.9100	2.0700	1.9100	2.0000	-3.846%	590	70,926	-22.500%
2026-04-15	2.0600	2.1600	2.0500	2.0800	-8.772%	660	70,992	-25.481%
2026-04-14	2.3100	2.3300	2.1900	2.2800	-10.938%	157	71,127	-32.018%
2026-04-13	2.7100	2.7100	2.4900	2.5600	-5.185%	69	71,092	-39.453%
2026-04-10	2.6400	2.7200	2.6400	2.7000	+1.124%	92	71,305	-42.593%
2026-04-09	2.7500	2.7900	2.6700	2.6700	+1.908%	196	71,283	-41.948%
2026-04-08	2.1100	2.6400	2.1100	2.6200	-7.746%	189	71,279	-40.840%
2026-04-07	2.8600	2.9200	2.7800	2.8400	+0.709%	68	71,340	-45.423%
2026-04-06	2.8700	2.8900	2.8000	2.8200	-6.623%	194	71,334	-45.035%
2026-04-02	3.2300	3.3500	3.0000	3.0200	+1.342%	174	71,266	-48.675%
2026-04-01	2.8900	3.0500	2.8800	2.9800	-0.667%	80	71,266	-47.987%
2026-03-31	3.1700	3.2100	2.9700	3.0000	-9.091%	423	71,264	-48.333%
2026-03-30	3.2600	3.3700	3.2200	3.3000	+0.610%	468	71,224	-53.030%
2026-03-27	3.1100	3.3500	3.0500	3.2800	+9.699%	784	71,395	-52.744%
2026-03-26	2.8600	3.0300	2.8500	2.9900	+7.168%	740	71,570	-48.161%
2026-03-25	2.5800	2.7900	2.5600	2.7900	+1.087%	2,055	71,595	-44.444%
2026-03-24	2.6500	2.8100	2.6400	2.7600	+7.393%	1,215	68,512	-43.841%
2026-03-23	2.6700	2.7000	2.5500	2.5700	-7.885%	149	69,241	-39.689%
2026-03-20	2.7000	2.8400	2.6200	2.7900	+8.984%	137	69,271	-44.444%
2026-03-19	2.8200	2.9300	2.5600	2.5600	-5.185%	189	69,251	-39.453%
2026-03-18	2.7100	2.7400	2.5300	2.7000	-1.099%	279	69,127	-42.593%
2026-03-17	2.5400	2.9000	2.4800	2.7300	+5.000%	686	68,946	-43.223%
2026-03-16	2.5500	2.6500	2.5500	2.6000	-1.515%	1,338	68,740	-40.385%
2026-03-13	2.5800	2.6900	2.5800	2.6400	-1.124%	1,671	67,944	-41.288%
2026-03-12	2.5400	2.6900	2.5300	2.6700	+8.980%	409	67,632	-41.948%
2026-03-11	2.5200	2.6000	2.4500	2.4500	-2.000%	467	67,672	-36.735%
2026-03-10	2.4000	2.5500	2.4000	2.5000	+4.167%	1,056	67,422	-38.000%
2026-03-09	2.6200	2.7200	2.4000	2.4000	0.000%	168	67,872	-35.417%
2026-03-06	2.6000	2.6300	2.4000	2.4000	+1.695%	126	67,837	-35.417%
2026-03-05	2.3300	2.4100	2.2900	2.3600	-1.667%	494	67,857	-34.322%
2026-03-04	2.3200	2.4200	2.2100	2.4000	-2.041%	334	67,547	-35.417%
2026-03-03	2.6400	2.6400	2.4000	2.4500	-2.000%	290	67,480	-36.735%
2026-03-02	2.8500	2.8500	2.4400	2.5000	-8.425%	243	67,351	-38.000%
2026-02-27	2.5000	2.8200	2.5000	2.7300	+20.796%	554	67,306	-43.223%
2026-02-26	2.3000	2.3200	2.2100	2.2600	+2.727%	84	66,990	-31.416%
2026-02-25	2.2500	2.3000	2.0500	2.2000	-8.333%	540	66,794	-29.545%
2026-02-24	2.5500	2.5500	2.3800	2.4000	-4.762%	290	66,794	-35.417%
2026-02-23	2.3500	2.7200	2.2700	2.5200	+10.526%	275	66,619	-38.492%
2026-02-20	2.3600	2.4000	2.2700	2.2800	+6.542%	1,424	66,484	-32.018%
2026-02-19	2.2000	2.2500	2.0900	2.1400	+3.382%	101	66,132	-27.570%
2026-02-18	2.2600	2.2600	1.9500	2.0700	-3.721%	157	66,084	-25.121%
2026-02-17	2.2000	2.3000	2.0500	2.1500	-0.463%	232	66,085	-27.907%
2026-02-13	2.2200	2.2200	2.1300	2.1600	-3.571%	167	65,910	-28.241%
2026-02-12	1.8700	2.3100	1.8700	2.2400	+15.464%	1,046	65,910	-30.804%
2026-02-11	1.8500	2.1800	1.8400	1.9400	+7.182%	109	66,686	-20.103%
2026-02-10	1.8000	1.8100	1.7200	1.8100	+4.624%	123	66,603	-14.365%
2026-02-09	1.8500	1.8900	1.7300	1.7300	-8.466%	535	66,543	-10.405%
2026-02-06	2.0100	2.0500	1.8700	1.8900	-14.865%	243	66,026	-17.989%
2026-02-05	2.0000	2.3500	1.9700	2.2200	+15.026%	7,855	64,677	-30.180%
2026-02-04	1.7200	2.0400	1.6500	1.9300	+13.529%	928	61,427	-19.689%
2026-02-03	1.4800	1.7900	1.4800	1.7000	+5.590%	2,589	61,556	-8.824%
2026-02-02	1.5900	1.6400	1.4700	1.6100	+2.548%	1,074	59,368	-3.727%
2026-01-30	1.4300	1.5800	1.4000	1.5700	+13.768%	708	59,617	-1.274%
2026-01-29	1.3200	1.3900	1.3000	1.3800	+4.545%	215	59,446	+12.319%
2026-01-28	1.2800	1.3500	1.2400	1.3200	0.000%	509	59,286	+17.424%
2026-01-27	1.2500	1.3300	1.2500	1.3200	+7.317%	71	58,785	+17.424%
2026-01-26	1.2300	1.2500	1.2000	1.2300	-1.600%	29	58,723	+26.016%
2026-01-23	1.2700	1.2700	1.2300	1.2500	+0.806%	73	58,707	+24.000%
2026-01-22	1.2300	1.2800	1.2000	1.2400	-6.767%	62	58,771	+25.000%
2026-01-21	1.3200	1.4200	1.2900	1.3300	+0.758%	228	58,770	+16.541%
2026-01-20	1.3900	1.4400	1.3000	1.3200	-3.650%	108	58,747	+17.424%
2026-01-16	1.3000	1.3700	1.2300	1.3700	+5.385%	56	58,620	+13.139%
2026-01-15	1.2900	1.3000	1.2200	1.3000	+3.175%	63	58,620	+19.231%
2026-01-14	1.3400	1.4700	1.2500	1.2600	-1.563%	133	58,622	+23.016%
2026-01-13	1.2900	1.3300	1.2200	1.2800	0.000%	118	58,495	+21.094%
2026-01-12	1.3000	1.3200	1.2700	1.2800	+4.065%	223	58,382	+21.094%
2026-01-09	1.1800	1.2500	1.1700	1.2300	+3.361%	32	58,176	+26.016%
2026-01-08	1.3000	1.3200	1.1800	1.1900	-7.752%	168	58,164	+30.252%
2026-01-07	1.3700	1.4000	1.2700	1.2900	-5.147%	167	58,149	+20.155%
2026-01-06	1.0800	1.4400	1.0800	1.3600	+27.103%	551	58,052	+13.971%
2026-01-05	1.1500	1.1500	1.0300	1.0700	-11.570%	436	57,665	+44.860%
2026-01-02	1.2700	1.3400	1.1800	1.2100	-5.469%	718	58,175	+28.099%
2025-12-31	1.2500	1.3000	1.2500	1.2800	0.000%	18	58,012	+21.094%
2025-12-30	1.2500	1.3100	1.2500	1.2800	0.000%	637	58,012	+21.094%
2025-12-29	1.2800	1.3000	1.2700	1.2800	-0.775%	120	58,609	+21.094%
2025-12-26	1.3000	1.3100	1.2700	1.2900	-3.008%	13	58,552	+20.155%
2025-12-24	1.3500	1.3500	1.3000	1.3300	-0.746%	8	58,559	+16.541%
2025-12-23	1.3500	1.3600	1.3400	1.3400	-2.190%	17	58,559	+15.672%
2025-12-22	1.3400	1.3800	1.3400	1.3700	+0.735%	124	58,563	+13.139%
2025-12-19	1.4700	1.4700	1.3600	1.3600	-12.258%	176	58,655	+13.971%
2025-12-18	1.6000	1.6000	1.5400	1.5500	-8.284%	41	58,745	0.000%
2025-12-17	1.5500	1.7300	1.5500	1.6900	+1.807%	353	58,771	-8.284%
2025-12-16	1.6600	1.6600	1.6600	1.6600	-1.775%	3	59,054	-6.627%
2025-12-15	1.5400	1.6900	1.5400	1.6900	+7.643%	44	59,057	-8.284%
2025-12-12	1.6200	1.6500	1.5700	1.5700	-2.484%	22	59,049	-1.274%
2025-12-11	1.7700	1.7700	1.5100	1.6100	-3.012%	105	59,030	-3.727%
2025-12-10	1.6500	1.7200	1.5800	1.6600	-2.924%	28	59,032	-6.627%
2025-12-09	1.6500	1.7100	1.6500	1.7100	+2.395%	67	59,032	-9.357%
2025-12-08	1.6900	1.7400	1.6400	1.6700	-7.735%	75	59,041	-7.186%
2025-12-05	1.7600	1.8100	1.7300	1.8100	+14.557%	327	59,092	-14.365%
2025-12-04	1.6200	1.6900	1.5700	1.5800	+3.947%	65	58,935	-1.899%
2025-12-03	1.6000	1.6000	1.5200	1.5200	-1.935%	8	58,937	+1.974%
2025-12-02	1.6900	1.7200	1.4800	1.5500	-3.727%	128	58,936	0.000%
2025-12-01	1.6600	1.7000	1.5600	1.6100	-1.227%	220	58,976	-3.727%
2025-11-28	1.6500	1.6500	1.6300	1.6300	-4.118%	11	59,031	-4.908%
2025-11-26	1.7300	1.7300	1.7000	1.7000	-6.593%	5	59,024	-8.824%
2025-11-25	1.9500	1.9500	1.7800	1.8200	-4.211%	116	59,024	-14.835%
2025-11-24	2.0300	2.0800	1.9000	1.9000	-13.636%	116	59,055	-18.421%
2025-11-21	2.3000	2.4500	1.9200	2.2000	-2.655%	346	59,093	-29.545%
2025-11-20	1.9200	2.2900	1.8500	2.2600	+9.709%	135	59,097	-31.416%
2025-11-19	2.0600	2.1700	1.8800	2.0600	-0.962%	520	59,130	-24.757%
2025-11-18	2.1200	2.2000	2.0800	2.0800	+0.483%	119	58,718	-25.481%
2025-11-17	2.0400	2.1000	1.9800	2.0700	+5.612%	143	58,754	-25.121%
2025-11-14	2.0400	2.0700	1.8900	1.9600	+2.618%	555	58,673	-20.918%
2025-11-13	1.6200	1.9100	1.6100	1.9100	+27.333%	450	58,760	-18.848%
2025-11-12	1.4900	1.6000	1.4700	1.5000	-3.226%	44	58,383	+3.333%
2025-11-10	1.6300	1.6300	1.4600	1.5500	-13.889%	118	58,397	0.000%
2025-11-07	1.9000	2.1700	1.6500	1.8000	+2.857%	155	58,508	-13.889%
2025-11-06	1.5600	1.8400	1.5400	1.7500	+10.063%	326	58,494	-11.429%
2025-11-05	1.6100	1.6500	1.5900	1.5900	-1.852%	23	58,242	-2.516%
2025-11-04	1.5400	1.7000	1.5400	1.6200	+2.532%	53	58,243	-4.321%
2025-11-03	1.5500	1.5800	1.4700	1.5800	-4.819%	138	58,418	-1.899%
2025-10-31	1.6600	1.6600	1.6500	1.6600	+2.469%	5	58,418	-6.627%
2025-10-30	1.5800	1.6800	1.5700	1.6200	+9.459%	23	58,420	-4.321%
2025-10-29	1.3600	1.4900	1.3600	1.4800	+5.714%	55	58,428	+4.730%
2025-10-28	1.7000	1.7000	1.4000	1.4000	-7.895%	33	58,443	+10.714%
2025-10-27	1.5500	1.6600	1.5200	1.5200	-10.588%	32	58,466	+1.974%
2025-10-24	1.6300	1.7000	1.5700	1.7000	-6.593%	55	58,466	-8.824%
2025-10-23	1.8000	1.8200	1.8000	1.8200	-8.081%	11	58,516	-14.835%
2025-10-22	1.7200	1.9800	1.7200	1.9800	+13.793%	138	58,516	-21.717%
2025-10-21	1.7100	1.7400	1.7100	1.7400	+2.353%	10	58,375	-10.920%
2025-10-20	1.8000	1.8000	1.7000	1.7000	-14.573%	54	58,382	-8.824%
2025-10-17	1.9800	2.0500	1.9500	1.9900	-0.500%	19	58,432	-22.111%
2025-10-16	1.7700	2.0000	1.7700	2.0000	+16.279%	39	58,429	-22.500%
2025-10-15	1.8400	1.8400	1.6800	1.7200	-4.444%	33	58,418	-9.884%
2025-10-14	2.0000	2.0000	1.7500	1.8000	-6.736%	62	58,418	-13.889%
2025-10-13	1.8700	1.9300	1.8700	1.9300	+3.209%	2	58,367	-19.689%
2025-10-10	1.7800	1.8800	1.7800	1.8700	+10.000%	41	58,368	-17.112%
2025-10-09	1.7200	1.7200	1.7000	1.7000	+1.190%	2	58,366	-8.824%
2025-10-08	1.6800	1.6800	1.6800	1.6800	-1.176%	2	58,366	-7.738%
2025-10-07	1.9500	1.9500	1.6400	1.7000	-5.028%	29	58,367	-8.824%
2025-10-06	1.7900	1.7900	1.6800	1.7900	-2.186%	20	58,367	-13.408%
2025-10-03	1.7900	1.8300	1.7100	1.8300	+7.018%	194	58,374	-15.301%
2025-10-02	1.7300	1.8000	1.7100	1.7100	-2.286%	99	58,346	-9.357%
2025-10-01	1.6700	1.7500	1.6400	1.7500	+4.790%	261	58,346	-11.429%
2025-09-30	1.5800	1.7200	1.5800	1.6700	+7.051%	84	58,217	-7.186%
2025-09-29	1.5000	1.5900	1.5000	1.5600	+4.698%	78	58,181	-0.641%
2025-09-26	1.4900	1.5500	1.4000	1.4900	0.000%	128	58,249	+4.027%
2025-09-25	1.6500	1.6500	1.4000	1.4900	+1.361%	99	58,132	+4.027%
2025-09-24	1.4700	1.5400	1.4600	1.4700	+5.000%	163	58,041	+5.442%
2025-09-23	1.3700	1.4100	1.3700	1.4000	0.000%	31	57,951	+10.714%
2025-09-22	1.4100	1.4100	1.3500	1.4000	-3.448%	339	57,950	+10.714%
2025-09-19	1.4100	1.4500	1.3800	1.4500	+1.399%	19	58,247	+6.897%
2025-09-18	1.5100	1.5100	1.4300	1.4300	-20.556%	80	58,231	+8.392%
2025-09-17	1.5900	1.8000	1.5600	1.8000	+15.385%	44	58,246	-13.889%
2025-09-16	1.4900	1.6000	1.4900	1.5600	+5.405%	33	58,276	-0.641%
2025-09-15	1.4800	1.6100	1.4600	1.4800	-3.896%	204	58,263	+4.730%
2025-09-12	1.5500	1.6000	1.5200	1.5400	-0.645%	103	58,343	+0.649%
2025-09-11	1.6000	1.6000	1.5500	1.5500	-3.727%	57	58,393	0.000%
2025-09-10	1.5900	1.6500	1.5800	1.6100	+0.625%	91	58,442	-3.727%
2025-09-09	1.6700	1.6700	1.5900	1.6000	-2.439%	42	58,393	-3.125%
2025-09-08	1.6100	1.7200	1.6100	1.6400	-6.818%	462	58,411	-5.488%
2025-09-05	1.8000	1.8100	1.7600	1.7600	+2.326%	51	58,805	-11.932%
2025-09-04	1.8200	1.8200	1.7200	1.7200	-4.972%	59	58,828	-9.884%
2025-09-03	1.7900	1.8300	1.7900	1.8100	0.000%	62	58,845	-14.365%
2025-09-02	1.8300	1.8900	1.8100	1.8100	+3.429%	5	58,845	-14.365%
2025-08-29	1.7700	1.7700	1.7300	1.7500	-25.532%	17	58,845	-11.429%
2025-08-28	1.7300	2.3500	1.6700	2.3500	+32.022%	54	58,845	-34.043%
2025-08-27	1.7500	1.8200	1.7300	1.7800	+2.299%	34	58,882	-12.921%
2025-08-26	1.7900	1.7900	1.7200	1.7400	+1.754%	2,562	58,867	-10.920%
2025-08-25	1.7500	1.7500	1.6700	1.7100	-5.000%	1,183	56,520	-9.357%
2025-08-22	1.9100	1.9500	1.7100	1.8000	-10.448%	256	56,506	-13.889%
2025-08-21	1.9500	2.0100	1.9000	2.0100	-0.985%	608	56,378	-22.886%
2025-08-20	2.1600	2.1700	2.0100	2.0300	+5.181%	147	56,077	-23.645%
2025-08-19	1.8400	2.0600	1.8000	1.9300	+11.561%	34	56,016	-19.689%
2025-08-18	1.6300	1.7800	1.6300	1.7300	-3.352%	29	56,021	-10.405%
2025-08-15	1.8700	1.8800	1.7900	1.7900	-3.243%	16	56,022	-13.408%
2025-08-14	1.7600	1.9500	1.7600	1.8500	+2.778%	321	56,023	-16.216%
2025-08-13	1.7500	1.8300	1.7300	1.8000	+2.273%	44	56,094	-13.889%
2025-08-12	1.8000	1.8500	1.7500	1.7600	-7.853%	35	56,124	-11.932%
2025-08-11	1.8300	1.9100	1.8100	1.9100	-2.051%	32	56,148	-18.848%
2025-08-08	1.9300	2.0000	1.9300	1.9500	-1.515%	54	56,159	-20.513%
2025-08-07	2.0600	2.0600	1.9700	1.9800	-7.907%	20	56,149	-21.717%
2025-08-06	2.1600	2.1600	2.1000	2.1500	+0.467%	10,013	55,956	-27.907%
2025-08-05	2.0000	2.1900	2.0000	2.1400	+1.422%	24	46,153	-27.570%
2025-08-04	2.1800	2.1800	2.1000	2.1100	-3.211%	58	46,153	-26.540%
2025-08-01	2.3200	2.3600	2.1300	2.1800	+14.737%	445	46,145	-28.899%
2025-07-31	1.9000	1.9300	1.8100	1.9000	-6.404%	150	46,133	-18.421%
2025-07-30	2.1500	2.2200	2.0300	2.0300	+8.556%	1,190	46,181	-23.645%
2025-07-29	1.7900	2.8300	1.6300	1.8700	-15.385%	358	46,030	-17.112%
2025-07-28	2.2500	2.2800	2.1700	2.2100	-0.897%	545	46,226	-29.864%
2025-07-25	2.1600	2.2600	2.1600	2.2300	-0.889%	49	46,326	-30.493%
2025-07-24	2.1500	2.2500	2.1100	2.2500	+5.140%	274	46,353	-31.111%
2025-07-23	2.1400	2.2000	2.1300	2.1400	-5.310%	21	46,193	-27.570%
2025-07-22	2.2600	2.4000	2.2500	2.2600	+3.670%	44	46,190	-31.416%
2025-07-21	2.2200	2.2200	2.1000	2.1800	-0.909%	23	46,219	-28.899%
2025-07-18	2.2100	2.2500	2.1100	2.2000	+5.263%	326	46,040	-29.545%
2025-07-17	2.1900	2.1900	2.0900	2.0900	-5.856%	486	46,285	-25.837%
2025-07-16	2.2600	2.3800	2.2000	2.2200	-2.632%	107	46,150	-30.180%
2025-07-15	2.3000	2.3000	2.1900	2.2800	-0.870%	93	46,192	-32.018%
2025-07-14	2.5000	2.6100	2.2600	2.3000	-1.709%	278	46,153	-32.609%
2025-07-11	2.4700	2.4700	2.2400	2.3400	-1.681%	274	46,377	-33.761%
2025-07-10	2.5300	2.5300	2.3400	2.3800	-4.032%	191	46,478	-34.874%
2025-07-09	2.5800	2.6600	2.4800	2.4800	-6.415%	50	46,638	-37.500%
2025-07-08	2.5300	2.6500	2.4200	2.6500	-1.119%	12,217	46,642	-41.509%
2025-07-07	2.7500	2.8000	2.6800	2.6800	-5.634%	2,366	34,600	-42.164%
2025-07-03	2.8600	2.9000	2.8000	2.8400	-4.054%	36	32,751	-45.423%
2025-07-02	3.0200	3.0200	2.9200	2.9600	-2.951%	124	32,751	-47.635%
2025-07-01	2.9000	3.1100	2.8000	3.0500	+5.172%	218	32,730	-49.180%
2025-06-30	3.0000	3.1200	2.7300	2.9000	-6.149%	694	32,805	-46.552%
2025-06-27	3.2000	3.2000	3.0000	3.0900	-4.923%	796	32,917	-49.838%
2025-06-26	3.3800	3.4000	3.2500	3.2500	-5.797%	60	32,328	-52.308%
2025-06-25	3.4000	3.4500	3.4000	3.4500	-0.289%	28	32,339	-55.072%
2025-06-24	3.0000	3.6000	3.0000	3.4600	-5.722%	107	32,355	-55.202%
2025-06-23	3.7600	3.8000	3.6500	3.6700	-2.133%	274	32,364	-57.766%
2025-06-20	3.7000	3.8000	3.7000	3.7500	0.000%	164	32,156	-58.667%
2025-06-18	4.0500	4.0500	3.7100	3.7500	-7.407%	7,172	25,286	-58.667%
2025-06-17	3.9000	4.0500	3.8800	4.0500	+5.195%	120	25,286	-61.728%
2025-06-16	4.0000	4.0000	3.8500	3.8500	-8.333%	61	25,389	-59.740%
2025-06-13	4.1000	4.2000	4.0500	4.2000	+6.870%	196	25,351	-63.095%
2025-06-12	3.9000	3.9300	3.8000	3.9300	+3.421%	184	25,298	-60.560%
2025-06-11	3.9000	3.9500	3.8000	3.8000	-6.173%	46	25,297	-59.211%
2025-06-10	4.0500	4.0600	4.0500	4.0500	-3.571%	3	25,294	-61.728%
2025-06-09	4.0500	4.2000	4.0500	4.2000	+2.439%	320	25,293	-63.095%
2025-06-06	4.1000	4.1900	4.0400	4.1000	-1.205%	762	25,123	-62.195%
2025-06-05	4.4200	4.4200	4.1000	4.1500	-7.778%	154	24,967	-62.651%
2025-06-04	4.2000	4.5000	4.2000	4.5000	+3.448%	42	24,903	-65.556%
2025-06-03	4.3600	4.3900	4.3000	4.3500	-1.136%	73	24,903	-64.368%
2025-06-02	4.3500	4.5500	4.3500	4.4000	-2.655%	264	24,837	-64.773%
2025-05-30	4.6200	4.6500	4.5200	4.5200	-0.659%	152	24,652	-65.708%
2025-05-29	4.5900	4.5900	4.5300	4.5500	+0.887%	7	24,680	-65.934%
2025-05-28	4.4500	4.5500	4.4500	4.5100	+0.445%	67	24,674	-65.632%
2025-05-27	4.6300	4.6300	4.4000	4.4900	-2.179%	188	24,661	-65.479%
2025-05-23	4.6800	4.6800	4.5700	4.5900	-0.434%	30	24,511	-66.231%
2025-05-22	4.8000	4.8000	4.5300	4.6100	-1.915%	177	24,511	-66.377%
2025-05-21	4.5900	4.7000	4.5000	4.7000	+3.297%	38	24,607	-67.021%
2025-05-20	4.4600	4.5500	4.4600	4.5500	+4.598%	19	24,621	-65.934%
2025-05-19	4.4500	4.4500	4.3500	4.3500	0.000%	31	24,632	-64.368%
2025-05-16	4.3600	4.4300	4.3000	4.3500	-2.247%	386	24,617	-64.368%
2025-05-15	4.3100	4.5000	4.3100	4.4500	+4.706%	180	24,731	-65.169%
2025-05-14	4.0200	4.3000	4.0200	4.2500	+2.410%	68	24,611	-63.529%
2025-05-13	4.2000	4.2300	4.1200	4.1500	-3.488%	106	24,568	-62.651%
2025-05-12	4.3500	4.3800	4.2500	4.3000	-9.474%	253	24,565	-63.953%
2025-05-09	4.6000	4.7600	4.6000	4.7500	+2.814%	136	24,714	-67.368%
2025-05-08	4.7300	4.7500	4.6000	4.6200	-5.328%	89	24,716	-66.450%
2025-05-07	4.8000	4.9000	4.8000	4.8800	-1.014%	32	24,673	-68.238%
2025-05-06	5.1000	5.1000	4.9300	4.9300	+1.440%	13	24,698	-68.560%
2025-05-05	4.9400	4.9400	4.8500	4.8600	-2.410%	147	24,691	-68.107%
2025-05-02	5.0500	5.0500	4.9500	4.9800	-1.386%	420	24,594	-68.876%
2025-05-01	5.0500	5.0500	4.9500	5.0500	-1.942%	42	24,389	-69.307%
2025-04-30	5.0800	5.3000	5.0500	5.1500	+8.421%	86	24,358	-69.903%
2025-04-29	4.6400	4.8400	4.5500	4.7500	-5.941%	513	24,281	-67.368%
2025-04-28	5.0100	5.1500	4.9800	5.0500	-0.786%	319	23,922	-69.307%
2025-04-25	5.1000	5.1500	5.0700	5.0900	-5.915%	262	23,887	-69.548%
2025-04-24	5.3500	5.4200	5.3500	5.4100	-4.248%	6	23,805	-71.349%
2025-04-23	5.3100	5.8100	5.3100	5.6500	-4.882%	263	23,803	-72.566%
2025-04-22	5.9700	5.9900	5.9000	5.9400	-4.960%	19	23,830	-73.906%
2025-04-21	6.1300	6.3200	6.1300	6.2500	+2.459%	38	23,827	-75.200%
2025-04-17	6.1000	6.1000	6.1000	6.1000	-3.937%	5	23,802	-74.590%
2025-04-16	6.0500	6.3500	6.0500	6.3500	+6.723%	17	23,802	-75.591%
2025-04-15	6.0000	6.0900	5.9300	5.9500	-1.977%	42	23,807	-73.950%
2025-04-14	5.9600	6.2500	5.9600	6.0700	-3.651%	180	23,770	-74.465%
2025-04-11	6.3200	6.5000	6.3000	6.3000	0.000%	178	23,819	-75.397%
2025-04-10	6.2500	6.3500	6.2000	6.3000	+10.140%	38	23,732	-75.397%
2025-04-09	6.8000	6.9500	5.3000	5.7200	-18.286%	185	23,767	-72.902%
2025-04-08	6.2500	7.0000	6.2500	7.0000	+3.704%	38	23,678	-77.857%
2025-04-07	7.3000	8.7000	6.6000	6.7500	-2.174%	898	23,662	-77.037%
2025-04-04	6.7000	7.3900	5.9500	6.9000	+10.048%	1,430	23,727	-77.536%
2025-04-03	5.8500	6.2700	5.8500	6.2700	+17.636%	147	24,127	-75.279%
2025-04-02	5.3600	5.3600	5.3300	5.3300	-3.442%	17	24,070	-70.919%
2025-04-01	5.6000	5.6300	5.5200	5.5200	-2.301%	32	24,070	-71.920%
2025-03-31	5.8700	5.8700	5.6000	5.6500	+1.802%	90	24,042	-72.566%
2025-03-28	5.3000	5.6000	5.1300	5.5500	+5.714%	558	24,050	-72.072%
2025-03-27	5.3300	5.3300	5.1300	5.2500	+5.634%	261	23,807	-70.476%
2025-03-26	4.8500	4.9700	4.8200	4.9700	+5.074%	910	23,562	-68.813%
2025-03-25	4.6600	4.7500	4.6300	4.7300	+1.285%	20	23,678	-67.230%
2025-03-24	4.8000	4.8200	4.6700	4.6700	-8.789%	52	23,668	-66.809%
2025-03-21	5.2000	5.2400	5.1200	5.1200	-1.349%	52	23,644	-69.727%
2025-03-20	5.1100	5.1900	5.0800	5.1900	+1.965%	33	23,623	-70.135%
2025-03-19	5.2500	5.2500	5.0900	5.0900	-7.790%	102	23,592	-69.548%
2025-03-18	5.5200	5.5200	5.5200	5.5200	+2.602%	2	23,494	-71.920%
2025-03-17	5.4000	5.5500	5.3800	5.3800	-2.182%	47	23,492	-71.190%
2025-03-14	5.6600	5.6600	5.5000	5.5000	-6.463%	592	23,472	-71.818%
2025-03-13	5.6800	5.8800	5.6800	5.8800	+5.000%	4	23,453	-73.639%
2025-03-12	5.6800	5.7500	5.5100	5.6000	-6.667%	47	23,453	-72.321%
2025-03-11	5.9800	6.2000	5.9000	6.0000	0.000%	271	23,406	-74.167%
2025-03-10	5.6500	6.1900	5.4700	6.0000	+10.497%	139	23,390	-74.167%
2025-03-07	5.4100	5.7000	5.3400	5.4300	+0.556%	198	23,357	-71.455%
2025-03-06	5.1200	5.4000	5.1100	5.4000	+5.469%	86	23,331	-71.296%
2025-03-05	5.1000	5.1900	5.1000	5.1200	+0.196%	238	23,260	-69.727%
2025-03-04	5.3500	5.5000	4.9600	5.1100	+8.955%	2,677	23,222	-69.667%
2025-03-03	4.5200	4.6900	4.5200	4.6900	+0.860%	49	20,715	-66.951%
2025-02-28	4.6800	4.6800	4.6000	4.6500	-1.691%	244	20,736	-66.667%
2025-02-27	4.4600	4.7300	4.4000	4.7300	+2.160%	12	20,618	-67.230%
2025-02-26	4.6700	4.6700	4.5200	4.6300	-3.542%	21	20,615	-66.523%
2025-02-25	4.6400	4.9500	4.6400	4.8000	+5.033%	128	20,607	-67.708%
2025-02-24	4.6000	4.8000	4.5000	4.5700	+0.661%	181	20,593	-66.083%
2025-02-21	4.3700	4.5600	4.3200	4.5400	+8.095%	170	20,506	-65.859%
2025-02-20	4.1800	4.4500	3.9700	4.2000	+6.329%	131	20,476	-63.095%
2025-02-19	3.8900	4.0000	3.8900	3.9500	+2.865%	42	20,349	-60.759%
2025-02-18	4.0000	4.0000	3.7400	3.8400	-1.538%	74	20,307	-59.635%
2025-02-14	4.1300	4.1300	3.8500	3.9000	-11.364%	5,366	20,406	-60.256%
2025-02-13	4.2500	4.4000	4.1500	4.4000	+1.149%	30	20,396	-64.773%
2025-02-12	4.4000	4.4000	4.3200	4.3500	+0.694%	220	20,396	-64.368%
2025-02-11	4.2500	4.3200	4.2000	4.3200	+2.613%	51	20,377	-64.120%
2025-02-10	4.2000	4.3000	4.1500	4.2100	-1.865%	164	20,370	-63.183%
2025-02-07	4.3000	4.3000	4.2300	4.2900	-1.152%	50	20,283	-63.869%
2025-02-06	4.1000	4.4000	4.1000	4.3400	+4.578%	146	20,282	-64.286%
2025-02-05	4.2000	4.2300	4.1500	4.1500	-2.582%	12	20,163	-62.651%
2025-02-04	4.1900	4.2600	4.1500	4.2600	+0.709%	23	20,155	-63.615%
2025-02-03	4.4000	4.4700	4.2100	4.2300	+0.237%	122	20,139	-63.357%
2025-01-31	3.9800	4.2200	3.9800	4.2200	+4.198%	488	20,114	-63.270%
2025-01-30	4.2000	4.2000	3.9700	4.0500	0.000%	17	19,907	-61.728%
2025-01-29	4.1000	4.2500	4.0500	4.0500	-5.814%	43	19,912	-61.728%
2025-01-28	4.3500	4.3500	4.2000	4.3000	+0.467%	40	19,907	-63.953%
2025-01-27	4.1500	4.4400	4.1000	4.2800	+12.042%	530	19,906	-63.785%
2025-01-24	3.8500	3.9000	3.8000	3.8200	-2.051%	362	19,648	-59.424%
2025-01-23	3.9000	4.2100	3.7500	3.9000	+1.299%	53	19,798	-60.256%
2025-01-22	3.9000	4.0000	3.8500	3.8500	+1.316%	5,526	19,802	-59.740%
2025-01-21	4.3000	4.3000	3.8000	3.8000	-10.588%	175	19,789	-59.211%
2025-01-17	4.2500	4.3000	4.1000	4.2500	-0.932%	172	19,688	-63.529%
2025-01-16	4.5000	4.5000	4.2900	4.2900	-5.714%	211	19,688	-63.869%
2025-01-15	4.6500	4.7000	4.5500	4.5500	-7.332%	37	19,574	-65.934%

.dark-mode .qWxgL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWxgL6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P15SOFI Jan 15 2027 15.00 Put (SOFI270115P00015000)option OPRA

SOFI20270115P15
SOFI Jan 15 2027 15.00 Put (SOFI270115P00015000)
option OPRA