Dark

SOFI20270115P20
SOFI Jan 15 2027 20.00 Put (SOFI270115P00020000)
option OPRA

EOD

Jul 9, 2026

4.04-13.490%(-0.63)1,088

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.4300	4.4300	4.0300	4.0400	-13.490%	1,088	27,917	0.000%
2026-07-08	4.6700	4.6700	4.6500	4.6700	+4.944%	17	26,932	-13.490%
2026-07-07	4.1500	4.4500	4.1500	4.4500	+11.250%	136	26,920	-9.213%
2026-07-06	4.1000	4.1000	3.9000	4.0000	-7.621%	24	26,797	+1.000%
2026-07-02	3.9500	4.4500	3.9500	4.3300	+5.610%	51	26,798	-6.697%
2026-07-01	4.1900	4.2300	4.0000	4.1000	-6.818%	159	26,798	-1.463%
2026-06-30	4.4300	4.4500	4.4000	4.4000	-0.677%	5	26,729	-8.182%
2026-06-29	4.4000	4.5500	4.4000	4.4300	-3.063%	5	26,730	-8.804%
2026-06-26	4.5900	4.6500	4.5500	4.5700	-3.789%	18	26,728	-11.597%
2026-06-25	5.0500	5.0500	4.7500	4.7500	-1.860%	12	26,737	-14.947%
2026-06-24	4.5000	4.8400	4.3500	4.8400	+1.895%	70	26,749	-16.529%
2026-06-23	4.9000	4.9000	4.6500	4.7500	-3.061%	13	26,747	-14.947%
2026-06-22	4.8500	4.9000	4.8500	4.9000	+6.754%	29	26,752	-17.551%
2026-06-18	4.8500	4.8500	4.5200	4.5900	-2.754%	51	26,759	-11.983%
2026-06-17	4.3500	4.7200	4.2400	4.7200	+3.057%	74	26,759	-14.407%
2026-06-16	4.9500	4.9500	4.5000	4.5800	-5.567%	25	26,759	-11.790%
2026-06-15	4.9200	5.0000	4.7700	4.8500	-9.346%	27	26,775	-16.701%
2026-06-12	5.3500	5.4500	5.2600	5.3500	-1.835%	14	26,775	-24.486%
2026-06-11	5.7500	5.7700	5.4500	5.4500	-3.369%	21	26,775	-25.872%
2026-06-10	5.6700	5.6700	5.5200	5.6400	-1.571%	16	26,772	-28.369%
2026-06-09	5.2300	5.8000	5.2000	5.7300	+4.182%	23	26,786	-29.494%
2026-06-08	5.5000	5.5000	5.5000	5.5000	-6.780%	11	26,784	-26.545%
2026-06-05	5.6000	5.9800	5.5500	5.9000	+12.595%	99	26,795	-31.525%
2026-06-04	5.2000	5.2500	5.0500	5.2400	-2.963%	54	26,854	-22.901%
2026-06-03	5.3200	5.4500	5.2500	5.4000	+9.980%	311	26,825	-25.185%
2026-06-02	4.7700	4.9100	4.7500	4.9100	+9.598%	13	26,700	-17.719%
2026-06-01	4.6000	4.7200	4.4300	4.4800	-1.969%	468	26,665	-9.821%
2026-05-29	4.6000	4.8000	4.4600	4.5700	-12.115%	302	26,725	-11.597%
2026-05-28	5.6900	5.6900	5.1700	5.2000	-6.643%	52	26,735	-22.308%
2026-05-27	5.6200	5.6200	5.3700	5.5700	-2.109%	60	26,743	-27.469%
2026-05-26	5.1300	5.7000	5.1300	5.6900	+0.887%	175	26,735	-28.998%
2026-05-22	5.9500	5.9500	5.6400	5.6400	-5.051%	6	26,592	-28.369%
2026-05-21	5.9600	6.0700	5.8300	5.9400	+1.193%	44	26,592	-31.987%
2026-05-20	6.1000	6.2000	5.8000	5.8700	-3.928%	67	26,592	-31.175%
2026-05-19	6.1700	6.3500	6.1000	6.1100	+2.003%	31	26,570	-33.879%
2026-05-18	6.0000	6.0000	5.5500	5.9900	+2.044%	378	26,570	-32.554%
2026-05-15	6.0500	6.0500	5.8500	5.8700	+1.382%	27	26,570	-31.175%
2026-05-14	6.1000	6.1500	5.6800	5.7900	-5.082%	133	26,452	-30.225%
2026-05-13	5.9600	6.1200	5.9600	6.1000	+4.991%	62	26,407	-33.770%
2026-05-12	5.6000	5.8900	5.6000	5.8100	+4.874%	66	26,407	-30.465%
2026-05-11	5.7500	5.7700	5.5000	5.5400	-4.483%	29	26,407	-27.076%
2026-05-08	5.7700	5.9000	5.7100	5.8000	+3.387%	100	26,322	-30.345%
2026-05-07	5.4200	5.6100	5.3100	5.6100	+2.000%	10	26,384	-27.986%
2026-05-06	5.6000	5.6000	5.5000	5.5000	-1.257%	6	26,377	-26.545%
2026-05-05	5.5500	5.5700	5.5500	5.5700	+2.202%	2	26,382	-27.469%
2026-05-04	5.3000	5.5300	5.2800	5.4500	+0.926%	2,123	26,381	-25.872%
2026-05-01	5.6800	5.6800	5.2500	5.4000	-5.097%	70	28,524	-25.185%
2026-04-30	5.9200	5.9500	5.5000	5.6900	-5.950%	49	28,524	-28.998%
2026-04-29	5.4500	6.0500	5.2500	6.0500	+32.096%	2,420	28,531	-33.223%
2026-04-28	4.5500	4.6900	4.4700	4.5800	+2.921%	70	26,324	-11.790%
2026-04-27	4.4000	4.5500	4.3600	4.4500	-4.301%	646	26,269	-9.213%
2026-04-24	4.6000	4.7000	4.5800	4.6500	-1.064%	134	26,050	-13.118%
2026-04-23	4.6000	4.8500	4.4800	4.7000	+6.818%	324	26,018	-14.043%
2026-04-22	4.2800	4.4300	4.2800	4.4000	-1.124%	89	25,902	-8.182%
2026-04-21	4.1500	4.4500	4.1500	4.4500	+3.730%	189	25,905	-9.213%
2026-04-20	4.3000	4.3200	4.2000	4.2900	+3.373%	126	25,905	-5.828%
2026-04-17	4.1100	4.2500	4.0400	4.1500	-6.109%	422	25,989	-2.651%
2026-04-16	4.2500	4.5700	4.2300	4.4200	-3.070%	789	26,070	-8.597%
2026-04-15	4.6500	4.7400	4.5500	4.5600	-5.785%	310	25,641	-11.404%
2026-04-14	4.9100	5.0500	4.8000	4.8400	-7.634%	383	25,352	-16.529%
2026-04-13	5.6000	5.6000	5.2400	5.2400	-8.070%	53	25,136	-22.901%
2026-04-10	5.6500	5.7100	5.6500	5.7000	+0.529%	87	25,233	-29.123%
2026-04-09	5.5500	5.7200	5.5500	5.6700	+1.250%	161	25,306	-28.748%
2026-04-08	5.1000	5.6500	5.0200	5.6000	-6.511%	728	25,366	-27.857%
2026-04-07	5.7000	5.9900	5.7000	5.9900	+3.276%	15	24,943	-32.554%
2026-04-06	5.7600	5.9500	5.7600	5.8000	-4.918%	101	24,940	-30.345%
2026-04-02	6.3900	6.5500	6.0500	6.1000	+0.826%	133	25,038	-33.770%
2026-04-01	5.8900	6.2000	5.8900	6.0500	-0.493%	160	25,038	-33.223%
2026-03-31	6.3600	6.3600	6.0300	6.0800	-8.157%	52	24,985	-33.553%
2026-03-30	6.5500	6.7000	6.3700	6.6200	+2.318%	136	25,016	-38.973%
2026-03-27	6.2000	6.5500	6.2000	6.4700	+6.066%	456	25,049	-37.558%
2026-03-26	5.9100	6.1500	5.8000	6.1000	+7.965%	295	25,355	-33.770%
2026-03-25	5.4000	5.7000	5.3500	5.6500	+2.170%	36	25,205	-28.496%
2026-03-24	5.6100	5.7500	5.5300	5.5300	+3.364%	47	25,212	-26.944%
2026-03-23	5.2500	5.5000	5.2500	5.3500	-5.310%	42	25,183	-24.486%
2026-03-20	5.5000	5.7100	5.3900	5.6500	+3.291%	97	25,190	-28.496%
2026-03-19	5.7000	5.9000	5.4500	5.4700	+1.296%	368	25,129	-26.143%
2026-03-18	5.3500	5.6000	5.1900	5.4000	-1.996%	282	24,966	-25.185%
2026-03-17	5.2500	5.8000	5.1300	5.5100	+3.571%	301	25,065	-26.679%
2026-03-16	5.2000	5.3600	5.2000	5.3200	-0.931%	792	24,918	-24.060%
2026-03-13	5.2000	5.4000	5.1600	5.3700	-0.556%	173	24,159	-24.767%
2026-03-12	5.2000	5.4000	5.1000	5.4000	+6.931%	274	24,145	-25.185%
2026-03-11	5.1500	5.2300	5.0500	5.0500	-0.980%	26	23,960	-20.000%
2026-03-10	4.9500	5.2000	4.9500	5.1000	+2.616%	2,167	23,959	-20.784%
2026-03-09	5.3000	5.4500	4.9700	4.9700	-0.996%	65	25,492	-18.712%
2026-03-06	5.1000	5.2500	4.8800	5.0200	+5.021%	2,148	25,478	-19.522%
2026-03-05	4.8500	4.9500	4.6500	4.7800	-1.443%	96	23,445	-15.481%
2026-03-04	4.8000	4.9000	4.7600	4.8500	-3.579%	216	23,398	-16.701%
2026-03-03	5.2500	5.4000	4.9100	5.0300	-2.140%	303	23,312	-19.682%
2026-03-02	5.6500	5.6500	5.1400	5.1400	-7.052%	77	23,299	-21.401%
2026-02-27	5.1500	5.6600	5.1500	5.5300	+17.660%	252	23,323	-26.944%
2026-02-26	4.7200	4.8000	4.5800	4.7000	0.000%	131	23,263	-14.043%
2026-02-25	4.4500	4.8500	4.4500	4.7000	-5.812%	3,282	20,016	-14.043%
2026-02-24	5.2500	5.3000	4.9500	4.9900	-3.295%	168	20,016	-19.038%
2026-02-23	4.9300	5.5100	4.9300	5.1600	+7.500%	296	19,969	-21.705%
2026-02-20	4.7000	5.0100	4.7000	4.8000	+4.121%	576	19,884	-15.833%
2026-02-19	4.7500	4.8100	4.5600	4.6100	+3.132%	518	19,826	-12.364%
2026-02-18	4.6500	4.6500	4.3000	4.4700	-1.758%	126	19,580	-9.620%
2026-02-17	4.7000	4.7800	4.4700	4.5500	-0.655%	173	19,566	-11.209%
2026-02-13	4.7500	4.8300	4.4700	4.5800	-3.579%	63	19,491	-11.790%
2026-02-12	4.3000	4.9000	4.2500	4.7500	+13.095%	527	19,491	-14.947%
2026-02-11	4.0300	4.3900	4.0300	4.2000	+5.000%	660	19,529	-3.810%
2026-02-10	3.9000	4.0000	3.7500	4.0000	+1.266%	127	19,398	+1.000%
2026-02-09	4.0500	4.2000	3.7000	3.9500	-4.819%	433	19,398	+2.278%
2026-02-06	4.3500	4.3500	4.0500	4.1500	-9.978%	750	19,546	-2.651%
2026-02-05	4.2100	4.8000	4.2100	4.6100	+9.762%	847	19,145	-12.364%
2026-02-04	3.8500	4.4100	3.8500	4.2000	+15.068%	667	18,814	-3.810%
2026-02-03	3.7700	4.0000	3.3300	3.6500	0.000%	716	18,611	+10.685%
2026-02-02	3.5000	3.6800	3.2500	3.6500	+4.286%	2,300	18,369	+10.685%
2026-01-30	2.9300	3.6000	2.9300	3.5000	+9.375%	1,071	18,742	+15.429%
2026-01-29	3.0500	3.2500	2.9400	3.2000	+2.564%	298	18,108	+26.250%
2026-01-28	2.9000	3.1200	2.8100	3.1200	+6.485%	130	17,926	+29.487%
2026-01-27	2.8100	3.0100	2.8000	2.9300	+4.270%	108	17,824	+37.884%
2026-01-26	2.7500	2.9100	2.7500	2.8100	-1.404%	161	17,738	+43.772%
2026-01-23	2.8400	2.8700	2.8000	2.8500	+2.518%	655	17,620	+41.754%
2026-01-22	2.8400	2.8800	2.7500	2.7800	-4.467%	293	17,074	+45.324%
2026-01-21	2.9700	3.1000	2.8000	2.9100	-3.322%	1,122	16,835	+38.832%
2026-01-20	3.0500	3.1000	2.9000	3.0100	+2.730%	2,149	15,776	+34.219%
2026-01-16	2.9000	2.9300	2.7800	2.9300	+2.807%	67	14,723	+37.884%
2026-01-15	2.7900	2.9000	2.7300	2.8500	0.000%	89	14,723	+41.754%
2026-01-14	2.8300	3.0000	2.8200	2.8500	+2.888%	67	14,671	+41.754%
2026-01-13	2.8500	2.9500	2.6800	2.7700	-2.807%	84	14,629	+45.848%
2026-01-12	2.7000	2.9400	2.7000	2.8500	+5.948%	220	14,602	+41.754%
2026-01-09	2.6500	2.7100	2.5800	2.6900	+2.281%	30	14,479	+50.186%
2026-01-08	2.8700	2.9000	2.6300	2.6300	-9.932%	99	14,470	+53.612%
2026-01-07	2.9500	3.0100	2.8000	2.9200	0.000%	365	14,428	+38.356%
2026-01-06	2.4000	3.1000	2.3900	2.9200	+20.661%	422	14,121	+38.356%
2026-01-05	2.6200	2.6200	2.3000	2.4200	-6.923%	353	13,918	+66.942%
2026-01-02	2.8700	2.9400	2.6000	2.6000	-9.722%	115	13,784	+55.385%
2025-12-31	2.7700	2.9300	2.7700	2.8800	+2.857%	58	13,674	+40.278%
2025-12-30	2.7800	2.8000	2.7400	2.8000	+1.818%	74	13,674	+44.286%
2025-12-29	2.8200	2.8400	2.7200	2.7500	-2.135%	138	13,675	+46.909%
2025-12-26	2.7500	2.8100	2.6700	2.8100	+0.357%	49	13,701	+43.772%
2025-12-24	2.8200	2.8600	2.7800	2.8000	-1.408%	54	13,686	+44.286%
2025-12-23	2.9100	2.9500	2.8400	2.8400	-2.405%	29	13,686	+42.254%
2025-12-22	2.9400	2.9500	2.8400	2.9100	-2.676%	145	13,702	+38.832%
2025-12-19	3.1000	3.1000	2.9300	2.9900	-6.563%	27	13,586	+35.117%
2025-12-18	3.3000	3.3000	3.1800	3.2000	-9.859%	102	13,609	+26.250%
2025-12-17	3.2500	3.5500	3.2500	3.5500	+7.251%	31	13,666	+13.803%
2025-12-16	3.4500	3.5900	3.3100	3.3100	-5.429%	16	13,653	+22.054%
2025-12-15	3.1000	3.5000	3.1000	3.5000	+7.692%	37	13,656	+15.429%
2025-12-12	3.4200	3.4500	3.2500	3.2500	0.000%	37	13,676	+24.308%
2025-12-11	3.4200	3.4500	3.2100	3.2500	-4.412%	44	13,645	+24.308%
2025-12-10	3.4500	3.4800	3.1500	3.4000	-2.857%	88	13,636	+18.824%
2025-12-09	3.7100	3.7100	3.3000	3.5000	+4.478%	80	13,665	+15.429%
2025-12-08	3.4400	3.4500	3.3500	3.3500	-2.899%	83	13,675	+20.597%
2025-12-05	3.5000	4.1600	3.4100	3.4500	+8.150%	168	13,594	+17.101%
2025-12-04	3.2500	3.2900	3.1500	3.1900	-1.238%	56	13,459	+26.646%
2025-12-03	3.2000	3.2500	2.8900	3.2300	+5.902%	138	13,443	+25.077%
2025-12-02	3.0100	3.3200	2.8800	3.0500	-4.688%	102	13,408	+32.459%
2025-12-01	3.2500	3.4500	2.9100	3.2000	+3.226%	180	13,374	+26.250%
2025-11-28	3.3400	3.3400	3.0000	3.1000	-6.344%	36	13,379	+30.323%
2025-11-26	3.4300	3.5000	3.3000	3.3100	-5.698%	70	13,366	+22.054%
2025-11-25	3.7500	3.8000	3.4900	3.5100	-5.645%	153	13,366	+15.100%
2025-11-24	4.3500	4.3500	3.6500	3.7200	-12.264%	129	13,359	+8.602%
2025-11-21	4.4000	4.7000	4.2400	4.2400	-3.417%	261	13,332	-4.717%
2025-11-20	3.6500	4.5000	3.6000	4.3900	+5.783%	143	13,274	-7.973%
2025-11-19	4.1000	4.2500	3.9800	4.1500	+1.220%	837	13,260	-2.651%
2025-11-18	4.1000	4.2000	4.0500	4.1000	+3.015%	115	13,131	-1.463%
2025-11-17	3.9200	4.0500	3.9000	3.9800	+4.462%	664	13,068	+1.508%
2025-11-14	4.0000	4.0200	3.5300	3.8100	+4.098%	116	12,859	+6.037%
2025-11-13	3.0000	3.6600	2.8000	3.6600	+21.595%	4,367	12,844	+10.383%
2025-11-12	2.9400	3.0500	2.9400	3.0100	-1.311%	16	12,075	+34.219%
2025-11-11	3.2400	3.2400	3.0500	3.0500	0.000%	12	12,071	+32.459%
2025-11-10	3.2500	3.2500	3.0400	3.0500	-15.278%	103	12,071	+32.459%
2025-11-07	4.0000	4.0000	3.5000	3.6000	-4.000%	273	12,106	+12.222%
2025-11-06	3.4100	3.7500	3.4100	3.7500	+20.192%	20	12,150	+7.733%
2025-11-05	3.2500	3.3000	3.0900	3.1200	-1.577%	26	12,150	+29.487%
2025-11-04	3.1300	3.2000	3.1300	3.1700	+5.316%	36	12,168	+27.445%
2025-11-03	3.2000	3.2000	2.9000	3.0100	-7.385%	37	12,172	+34.219%
2025-10-31	3.2500	3.2700	3.2500	3.2500	0.000%	3	12,172	+24.308%
2025-10-30	3.1800	3.2500	3.1600	3.2500	+4.167%	17	12,173	+24.308%
2025-10-29	2.8600	3.4600	2.7300	3.1200	+7.586%	14	12,163	+29.487%
2025-10-28	3.0500	3.1500	2.8200	2.9000	-7.348%	295	12,156	+39.310%
2025-10-27	3.1500	3.2000	3.0700	3.1300	-5.152%	2,030	12,210	+29.073%
2025-10-24	3.2000	3.3000	3.2000	3.3000	-5.714%	83	12,210	+22.424%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-6.166%	2	12,249	+15.429%
2025-10-22	3.4200	3.8100	3.4200	3.7300	+10.029%	74	12,247	+8.311%
2025-10-21	3.4000	3.4500	3.3000	3.3900	+1.194%	10	12,213	+19.174%
2025-10-20	3.6000	3.6000	3.3500	3.3500	-15.190%	2,535	12,208	+20.597%
2025-10-17	3.9000	3.9700	3.9000	3.9500	+2.597%	3	9,910	+2.278%
2025-10-16	3.5000	3.8500	3.5000	3.8500	+10.951%	19	9,910	+4.935%
2025-10-15	3.4500	3.4700	3.4400	3.4700	-7.467%	20	9,920	+16.427%
2025-10-14	4.0000	4.0500	3.7500	3.7500	+1.351%	31	9,920	+7.733%
2025-10-13	4.0000	4.0000	3.6500	3.7000	-5.128%	24	9,926	+9.189%
2025-10-10	3.2700	3.9000	3.1900	3.9000	+15.727%	73	9,919	+3.590%
2025-10-09	3.4500	3.4500	3.3700	3.3700	-1.173%	3	9,917	+19.881%
2025-10-08	3.4500	3.4500	3.4000	3.4100	-0.872%	96	9,918	+18.475%
2025-10-07	3.2700	3.6300	3.2700	3.4400	-5.753%	30	9,878	+17.442%
2025-10-06	3.6500	3.7000	3.4500	3.6500	-3.694%	221	9,878	+10.685%
2025-10-03	3.7800	3.8500	3.6000	3.7900	+4.121%	179	9,671	+6.596%
2025-10-02	3.5200	3.6500	3.5200	3.6400	+0.275%	69	9,544	+10.989%
2025-10-01	3.4000	3.6300	3.4000	3.6300	+2.254%	60	9,493	+11.295%
2025-09-30	3.4500	3.5800	3.4500	3.5500	+9.568%	104	9,497	+13.803%
2025-09-29	3.1900	3.3000	3.1500	3.2400	+4.516%	21	9,408	+24.691%
2025-09-26	3.1700	3.1700	3.1000	3.1000	0.000%	8	9,403	+30.323%
2025-09-25	3.2800	3.2800	3.1000	3.1000	0.000%	6	9,396	+30.323%
2025-09-24	3.0300	3.1100	3.0000	3.1000	+0.977%	53	9,395	+30.323%
2025-09-23	2.9100	3.0700	2.8700	3.0700	+5.862%	44	9,404	+31.596%
2025-09-22	2.9000	2.9000	2.8100	2.9000	-0.344%	282	9,401	+39.310%
2025-09-19	3.0200	3.0200	2.8800	2.9100	-2.349%	166	9,444	+38.832%
2025-09-18	3.1500	3.1500	2.9800	2.9800	-8.869%	24	9,490	+35.570%
2025-09-17	3.2500	3.3900	3.2200	3.2700	+0.615%	26	9,506	+23.547%
2025-09-16	3.0500	3.3500	3.0500	3.2500	+4.839%	43	9,502	+24.308%
2025-09-15	3.1500	3.1500	3.0900	3.1000	-4.908%	189	9,479	+30.323%
2025-09-12	3.3700	3.3700	3.2500	3.2600	-4.118%	24	9,497	+23.926%
2025-09-11	3.3500	3.4000	3.2800	3.4000	+5.919%	30	9,485	+18.824%
2025-09-10	3.3000	3.4700	3.2000	3.2100	-4.179%	157	9,508	+25.857%
2025-09-09	3.4600	3.4600	3.3500	3.3500	-2.899%	31	9,501	+20.597%
2025-09-08	3.4500	3.5700	3.4500	3.4500	-6.757%	56	9,511	+17.101%
2025-09-05	3.7000	3.7000	3.7000	3.7000	+8.187%	3	9,462	+9.189%
2025-09-04	3.7700	3.7700	3.4200	3.4200	-10.000%	204	9,459	+18.129%
2025-09-03	3.7500	3.8000	3.7000	3.8000	+2.703%	15	9,461	+6.316%
2025-09-02	3.7500	3.8500	3.7000	3.7000	+2.493%	93	9,453	+9.189%
2025-08-29	3.6000	3.6800	3.6000	3.6100	+3.143%	28	9,435	+11.911%
2025-08-28	3.5500	3.6000	3.5000	3.5000	-5.405%	41	9,435	+15.429%
2025-08-27	3.6300	3.7000	3.6000	3.7000	+2.778%	70	9,441	+9.189%
2025-08-26	3.5500	3.6200	3.5000	3.6000	+1.408%	94	9,492	+12.222%
2025-08-25	3.6500	3.7500	3.4500	3.5500	-3.533%	1,352	9,426	+13.803%
2025-08-22	3.8200	3.8200	3.6000	3.6800	-8.685%	228	9,433	+9.783%
2025-08-21	4.0000	4.0500	3.9700	4.0300	-5.841%	37	9,469	+0.248%
2025-08-20	4.0500	4.5500	4.0500	4.2800	+7.000%	4,639	9,440	-5.607%
2025-08-19	3.6700	4.0000	3.6500	4.0000	+9.589%	26	4,828	+1.000%
2025-08-18	3.6500	3.8500	3.3000	3.6500	-2.667%	80	4,824	+10.685%
2025-08-15	3.8600	3.8600	3.7500	3.7500	-3.846%	47	4,826	+7.733%
2025-08-14	3.8000	4.0500	3.8000	3.9000	+5.121%	27	4,809	+3.590%
2025-08-13	3.6000	3.7100	3.5500	3.7100	0.000%	19	4,807	+8.895%
2025-08-12	4.0200	4.0200	3.7000	3.7100	-3.636%	69	4,790	+8.895%
2025-08-11	4.1000	4.1000	3.8500	3.8500	-7.229%	28	4,775	+4.935%
2025-08-08	4.1000	4.1500	4.0500	4.1500	-0.718%	43	4,758	-2.651%
2025-08-07	4.1500	4.2000	4.1300	4.1800	-4.348%	150	4,752	-3.349%
2025-08-06	4.3000	4.4000	4.3000	4.3700	+0.460%	28	4,851	-7.551%
2025-08-05	4.2500	4.4500	4.2500	4.3500	+0.230%	18	4,829	-7.126%
2025-08-04	4.5200	4.5200	4.3400	4.3400	-2.908%	247	4,819	-6.912%
2025-08-01	4.4500	4.7700	4.4000	4.4700	+10.370%	122	4,753	-9.620%
2025-07-31	3.8400	4.0500	3.8000	4.0500	-5.594%	248	4,741	-0.247%
2025-07-30	4.4000	4.6000	4.0500	4.2900	+6.716%	335	4,973	-5.828%
2025-07-29	3.6100	4.0200	3.4500	4.0200	-10.667%	452	4,841	+0.498%
2025-07-28	4.5000	4.6000	4.4900	4.5000	0.000%	181	4,669	-10.222%
2025-07-25	4.4900	4.5000	4.4500	4.5000	+2.273%	67	4,785	-10.222%
2025-07-24	4.4000	4.4000	4.4000	4.4000	+0.917%	2	4,801	-8.182%
2025-07-23	4.4500	4.4800	4.3600	4.3600	-5.217%	15	4,801	-7.339%
2025-07-22	4.6500	4.6500	4.6000	4.6000	+1.545%	9	4,795	-12.174%
2025-07-21	4.4000	4.5300	4.3400	4.5300	+1.798%	317	4,797	-10.817%
2025-07-18	4.3000	4.5000	4.2000	4.4500	+2.771%	115	4,880	-9.213%
2025-07-17	4.4100	4.4500	4.2500	4.3300	-4.415%	215	4,918	-6.697%
2025-07-16	4.5300	4.6700	4.4500	4.5300	-0.440%	88	4,918	-10.817%
2025-07-15	4.6300	4.6300	4.2000	4.5500	-1.087%	141	4,853	-11.209%
2025-07-14	4.7500	4.9000	4.6000	4.6000	-1.075%	2,150	4,748	-12.174%
2025-07-11	4.6700	4.6700	4.4000	4.6500	-2.105%	40	2,709	-13.118%
2025-07-10	5.0600	5.0600	4.5000	4.7500	-5.941%	220	2,695	-14.947%
2025-07-09	5.1200	5.1500	5.0200	5.0500	-1.942%	102	2,800	-20.000%
2025-07-08	4.9000	5.2000	4.7900	5.1500	-1.905%	235	2,826	-21.553%
2025-07-07	5.3200	5.4500	5.2500	5.2500	-4.891%	212	2,703	-23.048%
2025-07-03	5.7000	5.7000	5.4600	5.5200	-2.988%	84	2,553	-26.812%
2025-07-02	5.7000	5.7500	5.6300	5.6900	-2.735%	51	2,553	-28.998%
2025-07-01	5.6400	5.9200	5.6400	5.8500	+3.540%	138	2,565	-30.940%
2025-06-30	5.7000	5.7500	5.4000	5.6500	-5.201%	488	2,518	-28.496%
2025-06-27	5.8700	6.0200	5.8500	5.9600	-3.089%	135	2,367	-32.215%
2025-06-26	6.3500	6.3500	6.0300	6.1500	-5.385%	59	2,323	-34.309%
2025-06-25	6.5000	6.5100	6.0600	6.5000	-1.515%	37	2,357	-37.846%
2025-06-24	6.5500	6.6300	6.5300	6.6000	-5.036%	121	2,374	-38.788%
2025-06-23	7.1000	7.1000	6.9500	6.9500	+0.289%	29	2,473	-41.871%
2025-06-20	6.9800	6.9800	6.9000	6.9300	-1.702%	208	2,445	-41.703%
2025-06-18	7.1500	7.1700	7.0500	7.0500	-5.622%	198	2,522	-42.695%
2025-06-17	7.4700	7.4700	7.4700	7.4700	+4.476%	25	2,522	-45.917%
2025-06-16	7.2900	7.3000	7.1500	7.1500	-5.298%	96	2,497	-43.497%
2025-06-13	7.4500	7.6500	7.4500	7.5500	+7.092%	74	2,468	-46.490%
2025-06-12	7.6000	7.6000	7.0500	7.0500	-0.142%	13	2,447	-42.695%
2025-06-11	7.3400	7.3400	7.0000	7.0600	-3.946%	175	2,445	-42.776%
2025-06-10	7.5500	7.5500	7.3500	7.3500	-2.649%	29	2,440	-45.034%
2025-06-09	7.4700	7.6200	7.4600	7.5500	0.000%	41	2,413	-46.490%
2025-06-06	7.5300	7.6300	7.4200	7.5500	-2.831%	124	2,415	-46.490%
2025-06-05	7.6000	7.7700	7.5000	7.7700	-2.264%	61	2,443	-48.005%
2025-06-04	8.0000	8.0500	7.9500	7.9500	+1.662%	10	2,502	-49.182%
2025-06-03	7.9000	7.9300	7.8000	7.8200	-0.382%	73	2,510	-48.338%
2025-06-02	8.0500	8.0500	7.8500	7.8500	-4.501%	109	2,519	-48.535%
2025-05-30	8.2200	8.2200	8.2200	8.2200	+0.859%	4	2,453	-50.852%
2025-05-29	8.1500	8.1500	8.1500	8.1500	+0.246%	1	2,451	-50.429%
2025-05-28	8.1000	8.2000	8.1000	8.1300	+0.370%	12	2,450	-50.308%
2025-05-27	8.0600	8.1000	8.0600	8.1000	-1.220%	5	2,455	-50.123%
2025-05-23	8.3000	8.3500	8.2000	8.2000	+0.613%	58	2,424	-50.732%
2025-05-22	8.1500	8.3000	8.1500	8.1500	-1.212%	27	2,424	-50.429%
2025-05-21	8.3100	8.3100	8.2500	8.2500	+2.484%	15	2,398	-51.030%
2025-05-20	8.0000	8.0500	7.9700	8.0500	+2.941%	12	2,388	-49.814%
2025-05-19	7.8500	7.8500	7.8200	7.8200	+0.256%	12	2,379	-48.338%
2025-05-16	7.8000	7.8000	7.8000	7.8000	-2.500%	2	2,382	-48.205%
2025-05-15	8.0000	8.0000	8.0000	8.0000	+4.302%	2	2,383	-49.500%
2025-05-14	7.1700	7.6700	7.1700	7.6700	+1.455%	28	2,386	-47.327%
2025-05-13	7.6000	7.6500	7.4500	7.5600	-1.818%	30	2,395	-46.561%
2025-05-12	7.9000	7.9000	7.5900	7.7000	-8.333%	141	2,399	-47.532%
2025-05-09	8.1300	8.4000	8.1200	8.4000	+3.067%	124	2,381	-51.905%
2025-05-08	8.2000	8.2000	8.1500	8.1500	-4.005%	3	2,324	-50.429%
2025-05-07	8.4000	8.5000	8.4000	8.4900	-1.622%	18	2,323	-52.415%
2025-05-06	8.8000	8.9000	8.6000	8.6300	+2.251%	30	2,325	-53.187%
2025-05-05	8.6300	8.6300	8.2000	8.4400	-4.091%	67	2,320	-52.133%
2025-05-01	8.6500	8.8000	8.6500	8.8000	-0.901%	10	2,273	-54.091%
2025-04-30	8.8700	8.8800	8.8700	8.8800	+5.840%	2	2,266	-54.505%
2025-04-29	7.6300	8.4000	7.6300	8.3900	-2.555%	66	2,264	-51.847%
2025-04-28	8.5600	8.8000	8.5600	8.6100	-2.712%	26	2,314	-53.078%
2025-04-25	8.7600	8.8700	8.6800	8.8500	-3.490%	98	2,314	-54.350%
2025-04-24	9.1200	9.1700	9.1200	9.1700	-2.654%	6	2,315	-55.943%
2025-04-23	9.1300	9.4500	9.1300	9.4200	-4.073%	41	2,319	-57.113%
2025-04-22	9.9200	9.9600	9.7000	9.8200	-4.195%	12	2,358	-58.859%
2025-04-21	10.2000	10.2500	10.2000	10.2500	+1.990%	24	2,354	-60.585%
2025-04-17	10.3000	10.3000	10.0500	10.0500	-0.692%	29	2,333	-59.801%
2025-04-16	10.0700	10.1200	10.0500	10.1200	+1.200%	45	2,333	-60.079%
2025-04-15	10.0000	10.0200	10.0000	10.0000	-0.990%	6	2,288	-59.600%
2025-04-14	10.1000	10.2200	10.1000	10.1000	+1.000%	169	2,282	-60.000%
2025-04-11	10.3600	10.3600	10.0000	10.0000	-1.961%	120	2,315	-59.600%
2025-04-10	10.2000	10.2000	10.2000	10.2000	+6.250%	1	2,288	-60.392%
2025-04-09	11.0200	11.3400	9.5000	9.6000	-15.194%	100	2,289	-57.917%
2025-04-08	10.5000	11.3200	10.5000	11.3200	+3.853%	93	2,263	-64.311%
2025-04-07	12.4900	12.4900	10.8100	10.9000	-2.417%	47	2,261	-62.936%
2025-04-04	10.9600	11.7500	10.8300	11.1700	+9.510%	814	2,254	-63.832%
2025-04-03	9.7500	10.2000	9.7500	10.2000	+12.707%	44	2,344	-60.392%
2025-04-02	9.2000	9.2300	9.0500	9.0500	-4.536%	107	2,345	-55.359%
2025-04-01	9.3900	9.6000	9.3000	9.4800	-0.420%	124	2,305	-57.384%
2025-03-31	10.0000	10.0000	9.5200	9.5200	+0.634%	42	2,421	-57.563%
2025-03-28	9.2500	9.4600	9.2500	9.4600	+5.698%	464	2,441	-57.294%
2025-03-27	9.1700	9.1700	8.8200	8.9500	+4.678%	15	2,263	-54.860%
2025-03-26	8.3000	8.5500	8.3000	8.5500	+2.764%	26	2,273	-52.749%
2025-03-24	8.3900	8.3900	8.3200	8.3200	-7.246%	20	2,247	-51.442%
2025-03-21	8.9700	8.9700	8.9700	8.9700	+0.448%	24	2,258	-54.961%
2025-03-20	8.7900	8.9300	8.7900	8.9300	+0.676%	35	2,252	-54.759%
2025-03-19	8.7400	8.8700	8.7400	8.8700	-5.336%	41	2,287	-54.453%
2025-03-18	9.3000	9.3700	9.2800	9.3700	+3.536%	20	2,246	-56.884%
2025-03-17	9.2600	9.3000	9.0000	9.0500	-1.630%	103	2,231	-55.359%
2025-03-14	9.4500	9.5000	9.2000	9.2000	-5.350%	78	2,163	-56.087%
2025-03-13	9.5000	9.7700	9.5000	9.7200	-0.308%	25	2,101	-58.436%
2025-03-11	10.1300	10.1500	9.7500	9.7500	-3.465%	209	2,101	-58.564%
2025-03-10	9.4200	10.1000	9.4100	10.1000	+10.142%	94	1,936	-60.000%
2025-03-07	9.1500	9.5500	9.1500	9.1700	+0.219%	120	1,919	-55.943%
2025-03-06	9.0500	9.1600	8.7000	9.1500	+6.519%	120	1,953	-55.847%
2025-03-04	8.7500	9.4500	8.5700	8.5900	+1.059%	142	2,006	-52.969%
2025-03-03	8.0500	8.5900	8.0500	8.5000	+5.328%	43	1,884	-52.471%
2025-02-28	8.3100	8.3100	8.0700	8.0700	-1.585%	104	1,875	-49.938%
2025-02-27	7.9500	8.2000	7.9500	8.2000	+2.628%	3	1,925	-50.732%
2025-02-26	7.9500	7.9900	7.9500	7.9900	-3.152%	44	1,922	-49.437%
2025-02-25	8.3500	8.4500	8.2500	8.2500	+3.513%	28	1,966	-51.030%
2025-02-24	7.8800	8.3000	7.8800	7.9700	+0.631%	32	1,963	-49.310%
2025-02-21	7.4600	7.9200	7.4600	7.9200	+7.755%	120	1,965	-48.990%
2025-02-20	7.4800	7.5500	7.3500	7.3500	+3.521%	13	1,966	-45.034%
2025-02-19	7.0000	7.1000	6.9500	7.1000	+3.650%	248	1,959	-43.099%
2025-02-18	6.9600	6.9600	6.6700	6.8500	-9.151%	119	2,078	-41.022%
2025-02-13	7.5000	7.5400	7.5000	7.5400	-2.332%	2	2,049	-46.419%
2025-02-12	7.7200	7.7200	7.7200	7.7200	+0.915%	1	2,049	-47.668%
2025-02-11	7.5000	7.6500	7.5000	7.6500	+3.378%	3	2,048	-47.190%
2025-02-10	7.5700	7.5700	7.3500	7.4000	-3.014%	35	2,047	-45.405%
2025-02-07	7.0000	7.7000	7.0000	7.6300	-0.909%	166	2,034	-47.051%
2025-02-06	7.4500	7.7000	7.4500	7.7000	+3.356%	42	1,995	-47.532%
2025-02-05	7.4500	7.4500	7.4500	7.4500	+0.676%	1	1,991	-45.772%
2025-02-04	7.5000	7.5600	7.4000	7.4000	-1.465%	25	1,990	-45.405%
2025-02-03	7.6500	7.6600	7.5100	7.5100	+4.306%	31	1,983	-46.205%
2025-01-31	7.1200	7.4000	7.1200	7.2000	+0.982%	162	1,992	-43.889%
2025-01-30	7.1400	7.1400	7.1300	7.1300	-4.806%	3	1,970	-43.338%
2025-01-29	7.3600	7.4900	7.3400	7.4900	-0.926%	35	1,970	-46.061%
2025-01-28	7.7000	7.7000	7.4600	7.5600	-0.526%	20	1,941	-46.561%
2025-01-27	7.5000	7.6600	7.2500	7.6000	+12.593%	79	1,931	-46.842%
2025-01-24	6.6500	6.8000	6.6500	6.7500	-0.735%	200	1,876	-40.148%
2025-01-23	6.9500	6.9500	6.7300	6.8000	+6.250%	149	1,937	-40.588%
2025-01-22	6.8400	6.9500	6.4000	6.4000	-5.744%	63	2,051	-36.875%
2025-01-21	7.0000	7.0500	6.7300	6.7900	-8.243%	174	2,030	-40.501%
2025-01-17	7.4000	7.4000	7.2300	7.4000	-0.671%	28	2,020	-45.405%
2025-01-16	7.6800	7.6800	7.4000	7.4500	-4.487%	14	2,020	-45.772%
2025-01-15	7.9400	8.0000	7.7800	7.8000	-9.722%	85	2,007	-48.205%
2025-01-13	8.6500	8.6500	8.6400	8.6400	+2.491%	116	2,056	-53.241%
2025-01-10	8.4700	8.4700	8.3000	8.4300	+2.182%	88	1,942	-52.076%
2025-01-08	8.3300	8.3300	8.2500	8.2500	+1.852%	25	1,928	-51.030%
2025-01-07	8.1000	8.1000	8.1000	8.1000	+1.504%	5	1,928	-50.123%

.dark-mode .Pmvl47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pmvl47{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P20SOFI Jan 15 2027 20.00 Put (SOFI270115P00020000)option OPRA

SOFI20270115P20
SOFI Jan 15 2027 20.00 Put (SOFI270115P00020000)
option OPRA