Dark

SOFI20270115P17
SOFI Jan 15 2027 17.00 Put (SOFI270115P00017000)
option OPRA

EOD

Jul 9, 2026

2.40-12.727%(-0.35)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.5500	2.5600	2.4000	2.4000	-12.727%	83	10,304	0.000%
2026-07-08	2.8500	2.9200	2.7500	2.7500	+1.852%	65	10,359	-12.727%
2026-07-07	2.6500	2.7100	2.5500	2.7000	+12.033%	119	10,321	-11.111%
2026-07-06	2.4000	2.4600	2.2900	2.4100	-9.057%	120	10,329	-0.415%
2026-07-02	2.3600	2.7000	2.3600	2.6500	+6.000%	41	10,446	-9.434%
2026-07-01	2.6300	2.6300	2.3700	2.5000	-6.367%	175	10,446	-4.000%
2026-06-30	2.6600	2.7500	2.6100	2.6700	+1.521%	85	10,507	-10.112%
2026-06-29	2.7000	2.7800	2.6000	2.6300	-8.362%	39	10,513	-8.745%
2026-06-26	3.0500	3.0500	2.7500	2.8700	-2.712%	76	10,537	-16.376%
2026-06-25	3.1000	3.1500	2.8500	2.9500	-0.673%	123	10,567	-18.644%
2026-06-24	2.8800	3.0000	2.6500	2.9700	+1.365%	97	10,535	-19.192%
2026-06-23	3.1900	3.1900	2.8500	2.9300	-2.980%	118	10,572	-18.089%
2026-06-22	2.9200	3.0400	2.8300	3.0200	+7.857%	191	10,552	-20.530%
2026-06-18	2.9300	2.9700	2.7900	2.8000	-5.724%	304	10,318	-14.286%
2026-06-17	2.7000	3.0500	2.5500	2.9700	+5.694%	373	10,318	-19.192%
2026-06-16	3.0000	3.0500	2.7500	2.8100	-6.333%	281	10,318	-14.591%
2026-06-15	3.1000	3.1700	2.9600	3.0000	-13.043%	157	10,376	-20.000%
2026-06-12	3.4000	3.5000	3.3400	3.4500	+2.985%	32	10,376	-30.435%
2026-06-11	3.7000	3.7500	3.3500	3.3500	-9.459%	35	10,376	-28.358%
2026-06-10	3.5000	3.7000	3.4000	3.7000	+7.246%	50	10,398	-35.135%
2026-06-09	3.4500	3.7800	3.2500	3.4500	-1.429%	153	10,393	-30.435%
2026-06-08	3.5000	3.5000	3.4500	3.5000	-8.136%	39	10,431	-31.429%
2026-06-05	3.5200	3.8500	3.4400	3.8100	+15.455%	89	10,468	-37.008%
2026-06-04	3.4400	3.4400	3.2500	3.3000	-3.790%	38	10,451	-27.273%
2026-06-03	3.3600	3.4500	3.2900	3.4300	+12.459%	70	10,466	-30.029%
2026-06-02	2.9900	3.1100	2.9500	3.0500	+9.712%	567	10,423	-21.311%
2026-06-01	2.8000	2.9300	2.7700	2.7800	-1.068%	272	10,287	-13.669%
2026-05-29	2.9800	3.0500	2.7600	2.8100	-14.067%	2,438	10,218	-14.591%
2026-05-28	3.5500	3.5700	3.2700	3.2700	-7.365%	86	10,658	-26.606%
2026-05-27	3.5500	3.5500	3.4000	3.5300	-2.755%	28	10,623	-32.011%
2026-05-26	3.7000	3.7000	3.3100	3.6300	-3.714%	110	10,627	-33.884%
2026-05-22	3.8000	3.8500	3.7300	3.7700	+0.533%	13	10,568	-36.340%
2026-05-21	3.8000	3.9000	3.7500	3.7500	-0.794%	62	10,567	-36.000%
2026-05-20	4.0000	4.0000	3.7800	3.7800	-5.500%	21	10,567	-36.508%
2026-05-19	3.9800	4.1200	3.9500	4.0000	+2.564%	44	10,564	-40.000%
2026-05-18	3.7000	3.9000	3.6000	3.9000	+2.632%	297	10,564	-38.462%
2026-05-15	3.8300	3.9000	3.8000	3.8000	+2.703%	29	10,564	-36.842%
2026-05-14	3.8100	4.0000	3.6400	3.7000	-5.128%	718	10,726	-35.135%
2026-05-13	3.8000	4.0500	3.8000	3.9000	+4.558%	36	10,723	-38.462%
2026-05-12	3.5500	3.8000	3.5500	3.7300	+3.900%	70	10,723	-35.657%
2026-05-11	3.5700	3.6500	3.5300	3.5900	-3.753%	46	10,723	-33.148%
2026-05-08	3.6200	3.8000	3.6200	3.7300	+5.070%	37	10,682	-35.657%
2026-05-07	3.4300	3.6000	3.4300	3.5500	+2.305%	42	10,657	-32.394%
2026-05-06	3.5000	3.6000	3.4700	3.4700	-1.977%	15	10,645	-30.836%
2026-05-05	3.6000	3.6000	3.5400	3.5400	+1.143%	23	10,645	-32.203%
2026-05-04	3.5000	3.5100	3.3900	3.5000	+2.941%	65	10,631	-31.429%
2026-05-01	3.6000	3.7000	3.3600	3.4000	-7.357%	103	10,511	-29.412%
2026-04-30	3.8100	3.9000	3.5700	3.6700	-7.089%	246	10,511	-34.605%
2026-04-29	3.6000	3.9500	3.6000	3.9500	+36.207%	1,007	10,389	-39.241%
2026-04-28	2.9300	2.9500	2.8500	2.9000	+2.837%	228	9,711	-17.241%
2026-04-27	2.8000	2.8800	2.8000	2.8200	-5.369%	180	9,492	-14.894%
2026-04-24	3.0000	3.0500	2.9200	2.9800	-1.325%	174	9,483	-19.463%
2026-04-23	2.8900	3.0500	2.8500	3.0200	+8.633%	299	9,494	-20.530%
2026-04-22	2.7300	2.8200	2.7300	2.7800	-0.358%	493	9,183	-13.669%
2026-04-21	2.6600	2.7900	2.6000	2.7900	+6.084%	94	9,096	-13.978%
2026-04-20	2.7100	2.7700	2.6300	2.6300	-2.230%	85	9,096	-8.745%
2026-04-17	2.6500	2.7000	2.5600	2.6900	-3.929%	214	9,120	-10.781%
2026-04-16	2.7500	2.9200	2.7000	2.8000	-4.437%	214	9,003	-14.286%
2026-04-15	3.0000	3.1000	2.9100	2.9300	-7.278%	169	8,980	-18.089%
2026-04-14	3.2500	3.2500	3.1000	3.1600	-10.986%	199	8,891	-24.051%
2026-04-13	3.7000	3.7200	3.4500	3.5500	-5.836%	164	8,983	-32.394%
2026-04-10	3.6100	3.7700	3.6100	3.7700	+0.533%	4	8,826	-36.340%
2026-04-09	3.7300	3.8000	3.6700	3.7500	+1.351%	28	8,824	-36.000%
2026-04-08	3.3500	3.7000	3.2500	3.7000	-7.500%	56	8,821	-35.135%
2026-04-07	4.0000	4.0000	3.8300	4.0000	+1.523%	13	8,831	-40.000%
2026-04-06	3.9500	3.9500	3.8500	3.9400	-4.369%	28	8,830	-39.086%
2026-04-02	4.1500	4.1500	4.1200	4.1200	-0.723%	37	8,804	-41.748%
2026-04-01	3.9500	4.1600	3.9500	4.1500	0.000%	5	8,804	-42.169%
2026-03-31	4.1800	4.3500	4.1000	4.1500	-7.366%	43	8,804	-42.169%
2026-03-30	4.4000	4.6000	4.3900	4.4800	+0.674%	101	8,811	-46.429%
2026-03-27	4.2000	4.5000	4.2000	4.4500	+9.069%	299	8,811	-46.067%
2026-03-26	3.9000	4.1000	3.9000	4.0800	+9.677%	160	8,825	-41.176%
2026-03-25	3.6000	3.8000	3.4500	3.7200	-2.105%	29	8,814	-35.484%
2026-03-24	3.7500	3.8000	3.6500	3.8000	+4.972%	137	8,816	-36.842%
2026-03-23	3.6800	3.6800	3.5300	3.6200	-4.737%	860	8,816	-33.702%
2026-03-20	3.7700	3.8500	3.6100	3.8000	+2.703%	68	9,416	-36.842%
2026-03-19	3.8500	3.9000	3.7000	3.7000	0.000%	41	9,448	-35.135%
2026-03-18	3.6500	3.8000	3.5000	3.7000	+1.370%	265	9,450	-35.135%
2026-03-17	3.4500	4.0000	3.4100	3.6500	+2.817%	1,100	9,637	-34.247%
2026-03-16	3.4900	3.6200	3.4500	3.5500	-2.740%	69	8,755	-32.394%
2026-03-13	3.5500	3.6500	3.5500	3.6500	+1.389%	108	8,754	-34.247%
2026-03-12	3.4500	3.6500	3.4500	3.6000	+5.263%	139	8,833	-33.333%
2026-03-11	3.3500	3.5500	3.3500	3.4200	-0.292%	101	8,712	-29.825%
2026-03-10	3.2000	3.4600	3.2000	3.4300	-1.719%	62	8,715	-30.029%
2026-03-09	3.6100	3.7000	3.4700	3.4900	+3.561%	253	8,659	-31.232%
2026-03-06	3.4500	3.5000	3.2800	3.3700	+3.058%	88	8,462	-28.783%
2026-03-05	3.2500	3.3300	3.1000	3.2700	+0.615%	109	8,463	-26.606%
2026-03-04	3.1900	3.3000	3.1900	3.2500	-3.274%	175	8,480	-26.154%
2026-03-03	3.5500	3.7500	3.3000	3.3600	-2.609%	176	8,435	-28.571%
2026-03-02	3.8800	4.0000	3.4200	3.4500	-6.757%	222	8,386	-30.435%
2026-02-27	3.5500	3.8600	3.5500	3.7000	+17.460%	417	8,327	-35.135%
2026-02-26	3.0500	3.2000	3.0500	3.1500	+1.613%	138	8,066	-23.810%
2026-02-25	3.2000	3.2000	3.0300	3.1000	-6.061%	76	7,917	-22.581%
2026-02-24	3.5200	3.5200	3.2700	3.3000	-2.367%	114	7,917	-27.273%
2026-02-23	3.2800	3.7100	3.2800	3.3800	+4.000%	159	7,825	-28.994%
2026-02-20	3.1700	3.3100	2.8800	3.2500	+4.839%	201	7,733	-26.154%
2026-02-19	3.0200	3.1300	3.0200	3.1000	+8.014%	55	7,552	-22.581%
2026-02-18	3.0500	3.0500	2.8500	2.8700	-4.333%	19	7,499	-16.376%
2026-02-17	3.0900	3.0900	2.9700	3.0000	0.000%	7	7,481	-20.000%
2026-02-13	3.1200	3.1200	2.9100	3.0000	-2.913%	80	7,420	-20.000%
2026-02-12	2.8000	3.3000	2.8000	3.0900	+11.957%	167	7,420	-22.330%
2026-02-11	2.6500	2.8400	2.6100	2.7600	+7.393%	147	7,330	-13.043%
2026-02-10	2.4200	2.5700	2.4200	2.5700	+0.784%	60	7,201	-6.615%
2026-02-09	2.6400	2.6500	2.4500	2.5500	-5.204%	77	7,167	-5.882%
2026-02-06	2.8300	2.8300	2.6100	2.6900	-12.662%	46	7,108	-10.781%
2026-02-05	2.9400	3.1800	2.8600	3.0800	+12.821%	404	7,094	-22.078%
2026-02-04	2.5100	2.8500	2.4500	2.7300	+9.200%	1,729	7,129	-12.088%
2026-02-03	2.2500	2.5700	2.2000	2.5000	+10.619%	545	6,724	-4.000%
2026-02-02	2.3000	2.4100	2.1300	2.2600	+4.147%	1,844	6,916	+6.195%
2026-01-30	1.8800	2.3000	1.8800	2.1700	+7.960%	202	5,255	+10.599%
2026-01-29	1.8500	2.0100	1.8500	2.0100	+4.687%	51	5,087	+19.403%
2026-01-28	1.8200	1.9200	1.8200	1.9200	+6.667%	69	5,056	+25.000%
2026-01-27	1.7900	1.8800	1.7900	1.8000	+3.448%	26	5,004	+33.333%
2026-01-26	1.7400	1.8000	1.7400	1.7400	-3.867%	147	4,985	+37.931%
2026-01-23	1.8200	1.8200	1.7500	1.8100	+1.117%	59	5,086	+32.597%
2026-01-22	1.7800	1.7900	1.7200	1.7900	+1.705%	1,400	5,097	+34.078%
2026-01-21	1.9000	1.9000	1.7600	1.7600	-2.222%	444	4,174	+36.364%
2026-01-20	2.0000	2.0000	1.8000	1.8000	-3.743%	36	3,819	+33.333%
2026-01-16	1.7900	1.8700	1.7600	1.8700	+6.857%	24	3,783	+28.342%
2026-01-15	1.8000	1.8000	1.7500	1.7500	-2.778%	11	3,783	+37.143%
2026-01-14	1.8000	1.8800	1.8000	1.8000	0.000%	52	3,780	+33.333%
2026-01-13	1.7700	1.8700	1.7700	1.8000	-1.639%	13	3,773	+33.333%
2026-01-12	2.0400	2.0400	1.7500	1.8300	+3.390%	61	3,767	+31.148%
2026-01-09	1.6900	1.7700	1.6300	1.7700	+5.357%	416	3,806	+35.593%
2026-01-08	1.8000	1.8300	1.6800	1.6800	-10.160%	249	3,749	+42.857%
2026-01-07	1.9500	1.9500	1.8700	1.8700	-1.579%	16	3,828	+28.342%
2026-01-06	1.5500	2.0200	1.5500	1.9000	+27.517%	239	3,817	+26.316%
2026-01-05	1.6200	1.6200	1.4500	1.4900	-13.372%	514	3,928	+61.074%
2026-01-02	1.8100	1.8700	1.6900	1.7200	-1.714%	202	3,633	+39.535%
2025-12-31	1.8100	1.8400	1.7500	1.7500	-1.130%	86	3,486	+37.143%
2025-12-30	1.8000	1.8000	1.7700	1.7700	-5.348%	16	3,486	+35.593%
2025-12-29	1.7900	1.8700	1.7600	1.8700	+3.889%	39	3,486	+28.342%
2025-12-26	1.7800	1.8000	1.6900	1.8000	-2.703%	10	3,462	+33.333%
2025-12-23	1.9500	1.9500	1.8500	1.8500	-2.632%	8	3,459	+29.730%
2025-12-22	1.8700	1.9900	1.8700	1.9000	+9.195%	23	3,460	+26.316%
2025-12-19	2.0000	2.0800	1.7400	1.7400	-19.070%	20	3,447	+37.931%
2025-12-18	2.2000	2.2000	2.1200	2.1500	+0.467%	17	3,456	+11.628%
2025-12-16	2.2600	2.2700	2.1400	2.1400	-4.464%	95	3,450	+12.150%
2025-12-15	2.1300	2.2400	2.1300	2.2400	+5.164%	25	3,538	+7.143%
2025-12-12	1.9600	2.2200	1.9600	2.1300	-1.843%	33	3,517	+12.676%
2025-12-11	2.2900	2.3400	2.1500	2.1700	-2.691%	37	3,487	+10.599%
2025-12-10	2.3200	2.3500	2.1500	2.2300	-3.463%	69	3,459	+7.623%
2025-12-09	2.2600	2.3100	2.2100	2.3100	-4.149%	77	3,408	+3.896%
2025-12-05	2.7600	2.7600	2.4100	2.4100	+12.093%	13	3,338	-0.415%
2025-12-04	2.1700	2.1700	2.1500	2.1500	+2.871%	14	3,331	+11.628%
2025-12-03	2.1900	2.1900	2.0900	2.0900	-0.948%	79	3,341	+14.833%
2025-12-02	2.0900	2.1300	2.0200	2.1100	0.000%	189	3,357	+13.744%
2025-12-01	2.2100	2.2100	2.1100	2.1100	0.000%	47	3,359	+13.744%
2025-11-28	2.2500	2.2500	2.1100	2.1100	-8.261%	62	3,359	+13.744%
2025-11-26	2.3400	2.3500	2.3000	2.3000	-9.804%	40	3,315	+4.348%
2025-11-25	2.6000	2.6000	2.5500	2.5500	-1.923%	11	3,315	-5.882%
2025-11-24	2.9000	2.9000	2.6000	2.6000	-14.754%	9	3,305	-7.692%
2025-11-21	3.2100	3.2100	2.9600	3.0500	+3.041%	177	3,308	-21.311%
2025-11-20	3.2600	3.2600	2.8800	2.9600	+8.029%	92	3,287	-18.919%
2025-11-19	3.1300	3.2200	2.7400	2.7400	-3.521%	4	3,280	-12.409%
2025-11-18	2.8400	2.8400	2.8400	2.8400	+4.797%	1	3,281	-15.493%
2025-11-17	2.7000	2.8000	2.7000	2.7100	+4.633%	3	3,281	-11.439%
2025-11-14	2.6100	2.6400	2.5900	2.5900	+3.600%	23	3,279	-7.336%
2025-11-13	1.9600	2.5600	1.9600	2.5000	+21.951%	29	3,299	-4.000%
2025-11-12	1.9600	2.0500	1.9300	2.0500	0.000%	15	3,308	+17.073%
2025-11-11	1.9600	2.1000	1.9600	2.0500	0.000%	7	3,304	+17.073%
2025-11-10	2.0400	2.1800	2.0300	2.0500	-18.327%	15	3,309	+17.073%
2025-11-07	2.6400	2.7400	2.4700	2.5100	+2.449%	28	3,314	-4.382%
2025-11-06	2.1200	2.4500	2.1200	2.4500	+16.667%	83	3,310	-2.041%
2025-11-05	2.1000	2.1000	2.1000	2.1000	-1.408%	1	3,328	+14.286%
2025-11-04	2.1300	2.1300	2.1300	2.1300	+2.404%	2	3,328	+12.676%
2025-11-03	2.1300	2.1300	2.0000	2.0800	-7.556%	21	3,338	+15.385%
2025-10-31	2.1800	2.2500	2.1800	2.2500	+3.211%	6	3,338	+6.667%
2025-10-30	2.2500	2.2500	2.1500	2.1800	+9.000%	14	3,340	+10.092%
2025-10-29	1.8600	2.1200	1.8600	2.0000	+5.820%	17	3,336	+20.000%
2025-10-28	2.0000	2.1000	1.8500	1.8900	-10.000%	64	3,336	+26.984%
2025-10-27	2.1600	2.1600	2.0400	2.1000	-5.405%	7	3,298	+14.286%
2025-10-24	2.1700	2.2500	2.1500	2.2200	-4.721%	18	3,298	+8.108%
2025-10-23	2.3500	2.3500	2.3300	2.3300	-10.385%	2	3,286	+3.004%
2025-10-22	2.4300	2.6000	2.2500	2.6000	+13.537%	7	3,288	-7.692%
2025-10-21	2.3000	2.3100	2.2900	2.2900	-0.435%	75	3,284	+4.803%
2025-10-20	2.2800	2.3000	2.2600	2.3000	-13.208%	78	3,209	+4.348%
2025-10-17	2.7800	2.7900	2.6400	2.6500	+11.345%	26	3,183	-9.434%
2025-10-16	2.3800	2.3800	2.3800	2.3800	-0.833%	5	3,186	+0.840%
2025-10-15	2.3100	2.4000	2.2900	2.4000	+6.667%	15	3,184	0.000%
2025-10-14	2.4000	2.4000	2.2500	2.2500	-14.449%	52	3,186	+6.667%
2025-10-10	2.2600	2.6300	2.2500	2.6300	+16.372%	38	3,134	-8.745%
2025-10-09	2.3500	2.3800	2.2000	2.2600	-2.586%	61	3,137	+6.195%
2025-10-08	2.2700	2.3200	2.2700	2.3200	-1.277%	31	3,087	+3.448%
2025-10-07	2.2500	2.4000	2.2400	2.3500	-4.082%	26	3,084	+2.128%
2025-10-06	2.4800	2.4800	2.1100	2.4500	-0.810%	61	3,084	-2.041%
2025-10-03	2.3900	2.5000	2.3900	2.4700	+1.646%	23	3,033	-2.834%
2025-10-02	2.4000	2.5000	2.4000	2.4300	+5.652%	45	3,021	-1.235%
2025-09-30	2.3000	2.3800	2.3000	2.3000	+6.481%	20	3,019	+4.348%
2025-09-29	2.0000	2.1600	2.0000	2.1600	+4.854%	35	3,013	+11.111%
2025-09-26	2.1200	2.1200	2.0600	2.0600	0.000%	4	3,007	+16.505%
2025-09-25	2.2900	2.3000	2.0500	2.0600	-1.905%	869	3,006	+16.505%
2025-09-24	1.8900	2.1000	1.8900	2.1000	+7.143%	30	2,167	+14.286%
2025-09-23	1.9500	2.0300	1.9100	1.9600	+4.255%	23	2,194	+22.449%
2025-09-22	1.9000	2.3500	1.8600	1.8800	-1.053%	18	2,191	+27.660%
2025-09-19	1.9000	1.9300	1.9000	1.9000	-5.000%	48	2,202	+26.316%
2025-09-18	2.0700	2.0700	1.9800	2.0000	-9.910%	239	2,224	+20.000%
2025-09-17	2.1800	2.2200	2.1800	2.2200	+3.256%	25	2,429	+8.108%
2025-09-16	2.0000	2.2100	2.0000	2.1500	+2.381%	39	2,409	+11.628%
2025-09-15	2.0500	2.1100	2.0200	2.1000	-0.943%	17	2,427	+14.286%
2025-09-12	2.1900	2.2000	2.1200	2.1200	-4.505%	15	2,440	+13.208%
2025-09-11	2.1800	2.3400	2.1600	2.2200	-1.333%	19	2,447	+8.108%
2025-09-10	2.2300	2.2500	2.2000	2.2500	+0.897%	6	2,461	+6.667%
2025-09-09	2.2200	2.2800	2.2100	2.2300	-4.701%	18	2,462	+7.623%
2025-09-08	2.2600	2.3600	2.2600	2.3400	-5.263%	48	2,460	+2.564%
2025-09-05	2.3000	2.5600	2.3000	2.4700	+0.816%	83	2,498	-2.834%
2025-09-04	2.5100	2.5100	2.4500	2.4500	-1.210%	6	2,493	-2.041%
2025-09-03	2.5000	2.5000	2.4800	2.4800	-0.800%	21	2,494	-3.226%
2025-09-02	2.5000	2.5000	2.5000	2.5000	+3.734%	10	2,502	-4.000%
2025-08-29	2.4100	2.4500	2.4100	2.4100	+1.688%	79	2,462	-0.415%
2025-08-28	2.3600	2.3700	2.3200	2.3700	-4.435%	67	2,462	+1.266%
2025-08-27	2.4300	2.4800	2.3600	2.4800	+2.058%	140	2,454	-3.226%
2025-08-26	2.3900	2.4900	2.3800	2.4300	+1.250%	25	2,420	-1.235%
2025-08-25	2.3200	2.4000	2.2900	2.4000	-1.235%	23	2,411	0.000%
2025-08-22	2.6500	2.6500	2.4000	2.4300	-8.647%	59	2,417	-1.235%
2025-08-21	2.6900	2.6900	2.6100	2.6600	-6.007%	11	2,442	-9.774%
2025-08-20	3.0000	3.0000	2.8000	2.8300	+10.547%	168	2,435	-15.194%
2025-08-19	2.5800	2.5800	2.5100	2.5600	+6.667%	25	2,385	-6.250%
2025-08-18	2.3800	2.5000	2.3800	2.4000	-2.439%	113	2,387	0.000%
2025-08-15	2.5700	2.7000	2.4600	2.4600	-7.170%	34	2,430	-2.439%
2025-08-14	2.5000	2.6900	2.5000	2.6500	+6.000%	15	2,430	-9.434%
2025-08-13	2.4500	2.5400	2.3900	2.5000	+2.459%	15	2,430	-4.000%
2025-08-12	2.5200	2.5800	2.4300	2.4400	-5.426%	84	2,429	-1.639%
2025-08-11	2.5400	2.6100	2.5300	2.5800	+34.375%	33	2,389	-6.977%
2025-08-08	2.7800	2.7800	1.9200	1.9200	-30.435%	50	2,404	+25.000%
2025-08-07	2.8000	2.8900	2.7200	2.7600	-6.441%	12	2,428	-13.043%
2025-08-06	2.9000	2.9500	2.8900	2.9500	-1.007%	17	2,429	-18.644%
2025-08-05	2.8900	3.0000	2.8900	2.9800	-0.667%	7	2,419	-19.463%
2025-08-04	2.9500	3.0000	2.9500	3.0000	0.000%	86	2,421	-20.000%
2025-08-01	2.9100	3.2000	2.9100	3.0000	+13.636%	16	2,347	-20.000%
2025-07-31	2.6100	2.6800	2.4000	2.6400	-8.014%	22	2,351	-9.091%
2025-07-30	2.8500	3.0100	2.8000	2.8700	+5.904%	193	2,343	-16.376%
2025-07-29	2.3100	2.8000	2.2100	2.7100	-11.148%	211	2,275	-11.439%
2025-07-28	3.0000	3.0500	3.0000	3.0500	+1.329%	116	2,283	-21.311%
2025-07-25	3.0000	3.0300	2.9900	3.0100	+3.082%	56	2,383	-20.266%
2025-07-24	2.9000	2.9400	2.9000	2.9200	0.000%	13	2,357	-17.808%
2025-07-23	2.9000	2.9900	2.5500	2.9200	-4.886%	19	2,364	-17.808%
2025-07-22	3.1000	3.1700	3.0700	3.0700	+3.716%	14	2,369	-21.824%
2025-07-21	2.9500	2.9800	2.9000	2.9600	-1.333%	20	2,373	-18.919%
2025-07-18	2.8700	3.0000	2.8700	3.0000	+4.530%	16	2,374	-20.000%
2025-07-17	2.9700	3.1000	2.8700	2.8700	-4.333%	16	2,369	-16.376%
2025-07-16	3.0300	3.1500	3.0000	3.0000	-1.961%	50	2,369	-20.000%
2025-07-15	3.1200	3.1200	3.0400	3.0600	-1.290%	13	2,405	-21.569%
2025-07-14	3.2400	3.3000	3.1000	3.1000	-3.125%	78	2,398	-22.581%
2025-07-11	3.0700	3.2000	3.0500	3.2000	0.000%	189	2,350	-25.000%
2025-07-10	2.9200	3.3000	2.9200	3.2000	-4.478%	117	2,454	-25.000%
2025-07-09	3.5200	3.5500	3.3400	3.3500	-4.286%	98	2,390	-28.358%
2025-07-08	3.5000	3.5500	3.2600	3.5000	-4.110%	188	2,437	-31.429%
2025-07-07	3.8000	3.8000	3.6500	3.6500	-3.947%	34	2,403	-34.247%
2025-07-03	3.8900	3.8900	3.8000	3.8000	-3.797%	10	2,380	-36.842%
2025-07-02	4.1000	4.1000	3.9000	3.9500	-2.469%	130	2,380	-39.241%
2025-07-01	3.7800	4.1000	3.7800	4.0500	+5.195%	108	2,320	-40.741%
2025-06-30	3.9400	4.1000	3.7100	3.8500	-8.768%	350	2,246	-37.662%
2025-06-27	4.2500	4.2500	3.9900	4.2200	-3.432%	363	2,272	-43.128%
2025-06-26	4.4900	4.5000	4.3000	4.3700	-6.424%	97	2,296	-45.080%
2025-06-25	4.2000	4.6700	4.2000	4.6700	+3.778%	53	2,301	-48.608%
2025-06-24	4.7000	4.7500	4.5000	4.5000	-7.975%	128	2,296	-46.667%
2025-06-23	5.0000	5.1500	4.8900	4.8900	-1.212%	74	2,188	-50.920%
2025-06-20	4.8500	4.9500	4.8500	4.9500	+1.434%	296	2,124	-51.515%
2025-06-18	4.9500	5.0000	4.8800	4.8800	-8.785%	115	2,176	-50.820%
2025-06-17	5.1000	5.3500	5.1000	5.3500	+4.697%	43	2,176	-55.140%
2025-06-16	5.3000	5.3000	5.1000	5.1100	-5.720%	155	2,153	-53.033%
2025-06-13	5.3000	5.4200	5.3000	5.4200	+7.327%	126	2,146	-55.720%
2025-06-12	4.9800	5.0800	4.9500	5.0500	+0.398%	14	2,093	-52.475%
2025-06-11	5.1000	5.1500	5.0000	5.0300	-5.981%	39	2,087	-52.286%
2025-06-10	5.3600	5.4500	4.9100	5.3500	-0.926%	30	2,082	-55.140%
2025-06-09	5.3500	5.5000	5.3500	5.4000	+0.746%	101	2,069	-55.556%
2025-06-06	5.4000	5.5000	5.2600	5.3600	-0.741%	102	2,001	-55.224%
2025-06-05	5.6500	5.6500	5.4000	5.4000	-4.762%	30	2,012	-55.556%
2025-06-03	5.6900	5.7500	5.6700	5.6700	-4.384%	5	2,010	-57.672%
2025-05-30	5.9300	5.9300	5.9300	5.9300	-0.168%	100	2,005	-59.528%
2025-05-28	5.8900	5.9500	5.8900	5.9400	+1.538%	13	1,983	-59.596%
2025-05-27	5.8700	5.8700	5.8500	5.8500	-2.500%	2	1,987	-58.974%
2025-05-23	6.0500	6.0500	6.0000	6.0000	0.000%	4	1,985	-60.000%
2025-05-22	6.1000	6.1200	5.9900	6.0000	+1.695%	105	1,985	-60.000%
2025-05-21	6.0500	6.0500	5.9000	5.9000	+1.724%	2	2,035	-59.322%
2025-05-20	5.8000	5.8000	5.8000	5.8000	+2.655%	5	2,037	-58.621%
2025-05-19	5.6500	5.6500	5.6500	5.6500	+1.619%	5	2,036	-57.522%
2025-05-16	5.6400	5.6400	5.5600	5.5600	-4.631%	170	2,033	-56.835%
2025-05-15	5.8300	5.8300	5.8300	5.8300	+5.045%	25	2,010	-58.834%
2025-05-14	5.3500	5.5500	5.3500	5.5500	+2.778%	91	1,998	-56.757%
2025-05-13	5.5100	5.5100	5.3500	5.4000	-1.818%	41	1,992	-55.556%
2025-05-12	5.6000	5.7000	5.5000	5.5000	-9.836%	55	1,982	-56.364%
2025-05-09	6.1000	6.1100	6.1000	6.1000	+2.007%	42	1,981	-60.656%
2025-05-08	6.0000	6.0000	5.9800	5.9800	-2.128%	40	1,971	-59.866%
2025-05-07	6.1600	6.1600	6.1100	6.1100	-3.170%	20	1,931	-60.720%
2025-05-06	6.3100	6.3100	6.3100	6.3100	+1.774%	10	1,926	-61.965%
2025-05-05	6.3500	6.3500	6.2000	6.2000	-4.615%	26	1,916	-61.290%
2025-04-28	6.4500	6.5000	6.3700	6.5000	-8.836%	68	1,893	-63.077%
2025-04-23	6.8600	7.1300	6.8600	7.1300	+4.853%	353	1,842	-66.339%
2025-04-22	6.8000	6.8000	6.8000	6.8000	-11.688%	20	1,505	-64.706%
2025-04-21	7.6000	7.7000	7.6000	7.7000	+4.762%	100	1,505	-68.831%
2025-04-15	7.3500	7.3500	7.3500	7.3500	-3.922%	1	1,505	-67.347%
2025-04-14	7.5000	7.6500	7.5000	7.6500	+2.273%	71	1,506	-68.627%
2025-04-10	7.4800	7.4800	7.4800	7.4800	+4.615%	50	1,506	-67.914%
2025-04-09	8.4000	8.4000	7.1500	7.1500	-17.341%	27	1,481	-66.434%
2025-04-08	8.1500	8.7000	8.1000	8.6500	+1.645%	46	1,466	-72.254%
2025-04-07	8.6200	8.6200	8.5100	8.5100	-1.390%	6	1,472	-71.798%
2025-04-04	8.3800	8.9500	8.3800	8.6300	+11.211%	274	1,472	-72.190%
2025-04-03	7.8500	7.8500	7.7600	7.7600	+12.955%	4	1,464	-69.072%
2025-04-01	7.1800	7.1800	6.8700	6.8700	-3.916%	90	1,466	-65.066%
2025-03-31	7.4800	7.4800	7.1500	7.1500	+2.436%	6	1,459	-66.434%
2025-03-28	6.8500	7.0000	6.8500	6.9800	+2.647%	66	1,461	-65.616%
2025-03-27	6.7500	6.8000	6.7500	6.8000	+7.595%	30	1,452	-64.706%
2025-03-26	6.2000	6.3200	6.2000	6.3200	+3.268%	7	1,452	-62.025%
2025-03-24	6.1600	6.1600	6.0500	6.1200	-5.116%	260	1,450	-60.784%
2025-03-21	6.8200	6.8200	6.4500	6.4500	-2.273%	202	1,464	-62.791%
2025-03-19	6.6000	6.6000	6.6000	6.6000	-5.714%	1	1,399	-63.636%
2025-03-18	7.0000	7.0000	7.0000	7.0000	+1.302%	2	1,399	-65.714%
2025-03-17	6.7300	6.9100	6.7300	6.9100	-1.286%	4	1,397	-65.268%
2025-03-14	7.1000	7.1000	7.0000	7.0000	-5.405%	52	1,397	-65.714%
2025-03-13	7.3200	7.4000	7.3000	7.4000	+4.225%	12	1,373	-67.568%
2025-03-12	7.1000	7.1000	7.1000	7.1000	-8.031%	5	1,373	-66.197%
2025-03-11	7.5800	7.7500	7.5000	7.7200	-1.026%	89	1,368	-68.912%
2025-03-10	7.0000	7.8000	7.0000	7.8000	+14.370%	164	1,416	-69.231%
2025-03-07	7.0300	7.2000	6.7400	6.8200	+5.085%	780	1,444	-64.809%
2025-03-06	6.4900	6.4900	6.4900	6.4900	-3.279%	2	1,169	-63.020%
2025-03-04	6.7600	6.7600	6.7100	6.7100	+6.171%	3	1,169	-64.232%
2025-03-03	6.3500	6.3700	6.3000	6.3200	+6.757%	28	1,168	-62.025%
2025-02-28	6.0300	6.0500	5.9200	5.9200	+1.197%	92	1,164	-59.459%
2025-02-26	5.8500	5.8500	5.8500	5.8500	-4.098%	34	1,163	-58.974%
2025-02-25	6.2500	6.2500	6.0700	6.1000	+4.274%	51	1,196	-60.656%
2025-02-24	5.8000	6.1500	5.8000	5.8500	0.000%	130	1,172	-58.974%
2025-02-21	5.5900	5.8500	5.5900	5.8500	+6.752%	106	1,241	-58.974%
2025-02-20	5.1200	5.5500	5.1200	5.4800	+6.823%	20	1,233	-56.204%
2025-02-19	5.1300	6.1500	5.1300	5.1300	+1.584%	15	1,218	-53.216%
2025-02-18	4.9600	5.0500	4.8000	5.0500	-0.786%	120	1,205	-52.475%
2025-02-14	5.1700	5.1700	5.0900	5.0900	-8.288%	20	1,310	-52.849%
2025-02-13	5.4500	5.5600	5.4500	5.5500	-0.893%	26	1,325	-56.757%
2025-02-12	5.8000	5.8000	5.6000	5.6000	0.000%	48	1,325	-57.143%
2025-02-11	5.5100	5.6200	5.4000	5.6000	+3.704%	58	1,319	-57.143%
2025-02-10	5.3900	5.4300	5.3800	5.4000	-3.399%	12	1,317	-55.556%
2025-02-07	5.4700	5.5900	5.3800	5.5900	+1.636%	84	1,312	-57.066%
2025-02-06	5.3800	5.6000	5.3800	5.5000	+2.804%	21	1,342	-56.364%
2025-02-05	5.3500	5.3500	5.3500	5.3500	-1.835%	5	1,321	-55.140%
2025-02-04	5.4000	5.5000	5.4000	5.4500	0.000%	18	1,316	-55.963%
2025-02-03	5.6000	5.6000	5.4500	5.4500	+2.830%	112	1,310	-55.963%
2025-01-31	5.1500	5.3000	5.1200	5.3000	+1.923%	202	1,198	-54.717%
2025-01-30	5.2000	5.2000	5.2000	5.2000	-0.952%	1	1,098	-53.846%
2025-01-29	5.4000	5.4600	5.2500	5.2500	-1.869%	16	1,098	-54.286%
2025-01-28	5.6500	5.6500	5.3500	5.3500	-4.464%	157	1,093	-55.140%
2025-01-27	5.0000	5.6100	5.0000	5.6000	+14.286%	133	1,115	-57.143%
2025-01-24	4.8000	4.9500	4.8000	4.9000	-2.000%	78	1,001	-51.020%
2025-01-23	5.1800	5.1800	4.9200	5.0000	+5.932%	174	972	-52.000%
2025-01-22	5.0000	5.0500	4.7200	4.7200	-4.065%	85	906	-49.153%
2025-01-21	5.3000	5.3000	4.9200	4.9200	-8.037%	72	828	-51.220%
2025-01-17	5.3500	5.4200	5.2500	5.3500	-2.372%	146	693	-55.140%
2025-01-16	5.7500	5.7500	5.4500	5.4800	-7.119%	25	693	-56.204%
2025-01-15	5.9000	5.9000	5.9000	5.9000	-4.531%	54	684	-59.322%
2025-01-14	6.1800	6.1800	6.1800	6.1800	-4.334%	2	693	-61.165%
2025-01-13	6.4600	6.4600	6.4600	6.4600	+1.893%	5	691	-62.848%
2025-01-10	6.3500	6.3500	6.3200	6.3400	+3.764%	240	696	-62.145%
2025-01-08	6.2000	6.2000	6.1100	6.1100	+4.444%	11	716	-60.720%
2025-01-07	5.8500	5.8500	5.8500	5.8500	-5.645%	1	716	-58.974%
2025-01-03	6.2000	6.2000	6.2000	6.2000	-5.199%	4	716	-61.290%
2025-01-02	6.1000	6.5500	6.1000	6.5400	+14.737%	20	715	-63.303%
2024-12-31	5.7000	5.7000	5.6400	5.7000	+0.885%	14	726	-57.895%
2024-12-30	5.6000	5.6500	5.5500	5.6500	+1.073%	39	726	-57.522%
2024-12-27	5.6000	5.6500	5.0800	5.5900	-4.444%	84	726	-57.066%
2024-12-24	5.6000	5.8500	5.5500	5.8500	+2.632%	30	760	-58.974%
2024-12-23	5.6900	5.7000	5.6900	5.7000	-3.390%	85	760	-57.895%
2024-12-20	5.9900	5.9900	5.8700	5.9000	-0.169%	30	761	-59.322%
2024-12-19	5.8600	5.9100	5.8600	5.9100	-6.929%	13	761	-59.391%
2024-12-18	5.3500	6.3500	5.3500	6.3500	+14.414%	74	771	-62.205%
2024-12-17	5.3400	5.5600	5.3400	5.5500	+3.933%	146	792	-56.757%
2024-12-16	5.3000	5.3500	5.2000	5.3400	-2.018%	23	741	-55.056%
2024-12-13	5.5000	5.5000	5.4400	5.4500	-2.679%	34	726	-55.963%
2024-12-12	5.5800	5.6000	5.5500	5.6000	-0.885%	16	717	-57.143%
2024-12-11	5.5500	5.6600	5.5500	5.6500	-2.586%	162	715	-57.522%
2024-12-10	5.7100	5.8000	5.7100	5.8000	+6.422%	16	577	-58.621%

.dark-mode .zxtPgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxtPgz{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P17SOFI Jan 15 2027 17.00 Put (SOFI270115P00017000)option OPRA

SOFI20270115P17
SOFI Jan 15 2027 17.00 Put (SOFI270115P00017000)
option OPRA