Dark

SOFI20270115P22
SOFI Jan 15 2027 22.00 Put (SOFI270115P00022000)
option OPRA

EOD

Jul 9, 2026

5.45-12.097%(-0.75)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.7200	5.7200	5.4500	5.4500	-12.097%	123	14,050	0.000%
2026-07-08	6.2000	6.2000	6.2000	6.2000	+7.826%	5	14,085	-12.097%
2026-07-07	5.6500	5.8500	5.6500	5.7500	+6.679%	411	14,080	-5.217%
2026-07-06	5.6000	5.6000	5.2900	5.3900	-8.644%	110	14,076	+1.113%
2026-07-02	5.3000	5.9000	5.2500	5.9000	+5.357%	21	14,090	-7.627%
2026-07-01	5.6000	5.6000	5.6000	5.6000	-2.609%	1	14,090	-2.679%
2026-06-30	5.8200	5.8200	5.7500	5.7500	-2.211%	2	14,091	-5.217%
2026-06-29	5.8800	5.8800	5.8800	5.8800	-1.508%	10	14,091	-7.313%
2026-06-26	6.0700	6.0700	5.9700	5.9700	-4.480%	4	14,081	-8.710%
2026-06-25	6.2500	6.3000	6.2000	6.2500	+0.482%	17	14,079	-12.800%
2026-06-24	5.9000	6.2200	5.9000	6.2200	+0.323%	7	14,094	-12.379%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-2.054%	1	14,101	-12.097%
2026-06-22	5.9900	6.3400	5.9900	6.3300	+5.853%	8	14,101	-13.902%
2026-06-18	6.1500	6.1500	5.9800	5.9800	+5.841%	114	14,169	-8.863%
2026-06-17	5.6500	5.7200	5.6500	5.6500	-5.518%	32	14,169	-3.540%
2026-06-16	6.2300	6.2600	5.9500	5.9800	-5.079%	8	14,169	-8.863%
2026-06-15	6.4200	6.4200	6.3000	6.3000	-10.000%	12	14,150	-13.492%
2026-06-12	6.8000	7.0000	6.8000	7.0000	-4.762%	30	14,150	-22.143%
2026-06-11	7.2500	7.3500	7.2500	7.3500	+0.685%	32	14,150	-25.850%
2026-06-10	6.9500	7.3000	6.9500	7.3000	-0.137%	4	14,120	-25.342%
2026-06-09	7.0500	7.3100	6.6000	7.3100	+5.636%	261	14,118	-25.445%
2026-06-08	7.2300	7.2300	6.9200	6.9200	-7.114%	6	14,109	-21.243%
2026-06-05	7.2400	7.4500	7.2400	7.4500	+8.918%	6	14,114	-26.846%
2026-06-03	6.7300	6.8800	6.7300	6.8400	+9.440%	179	14,110	-20.322%
2026-06-02	6.1700	6.2500	6.1700	6.2500	+8.319%	2	13,959	-12.800%
2026-06-01	6.2000	6.2000	5.7700	5.7700	-3.350%	214	13,961	-5.546%
2026-05-29	6.1000	6.1000	5.8600	5.9700	-9.545%	23	13,813	-8.710%
2026-05-28	7.0800	7.0800	6.6000	6.6000	-4.348%	13	13,826	-17.424%
2026-05-27	7.0000	7.0000	6.9000	6.9000	-3.497%	3	13,829	-21.014%
2026-05-26	6.8400	7.2000	6.7400	7.1500	-3.378%	194	13,832	-23.776%
2026-05-22	7.4100	7.5000	7.4000	7.4000	0.000%	27	13,742	-26.351%
2026-05-21	7.5500	7.5500	7.4000	7.4000	-0.404%	6	13,725	-26.351%
2026-05-20	7.7000	7.7000	7.4300	7.4300	-4.744%	94	13,725	-26.649%
2026-05-19	7.6700	7.8900	7.6400	7.8000	+5.834%	76	13,788	-30.128%
2026-05-18	7.3700	7.3700	7.3700	7.3700	-1.733%	5	13,788	-26.052%
2026-05-15	7.4200	7.5000	7.4200	7.5000	+3.878%	23	13,788	-27.333%
2026-05-14	7.6500	7.6800	7.2200	7.2200	-4.749%	75	13,820	-24.515%
2026-05-13	7.6800	7.6800	7.5800	7.5800	+5.132%	4	13,840	-28.100%
2026-05-12	7.4000	7.4000	7.2100	7.2100	+1.836%	55	13,840	-24.411%
2026-05-11	7.2500	7.2500	7.0600	7.0800	-3.673%	31	13,840	-23.023%
2026-05-08	7.2600	7.4500	7.2600	7.3500	+6.061%	68	13,856	-25.850%
2026-05-07	6.9300	6.9300	6.9300	6.9300	-0.288%	2	13,897	-21.356%
2026-05-06	7.1000	7.1000	6.9500	6.9500	-2.388%	13	13,897	-21.583%
2026-05-05	7.1200	7.1200	7.1200	7.1200	+2.152%	1	13,902	-23.455%
2026-05-04	6.9800	6.9800	6.8000	6.9700	+1.752%	33	13,903	-21.808%
2026-05-01	7.1900	7.1900	6.8100	6.8500	-3.927%	57	13,886	-20.438%
2026-04-30	7.6000	7.6000	7.0000	7.1300	-5.563%	6	13,886	-23.562%
2026-04-29	6.8800	7.5900	6.8800	7.5500	+27.966%	63	13,881	-27.815%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+3.509%	3	13,826	-7.627%
2026-04-27	5.6900	5.8000	5.6900	5.7000	-5.000%	560	13,823	-4.386%
2026-04-24	5.8500	6.0100	5.8500	6.0000	-0.498%	9	13,538	-9.167%
2026-04-23	5.8700	6.0700	5.8700	6.0300	+6.726%	203	13,532	-9.619%
2026-04-22	5.5200	5.6500	5.5200	5.6500	+0.893%	30	13,332	-3.540%
2026-04-21	5.5800	5.6000	5.5500	5.6000	+2.752%	114	13,274	-2.679%
2026-04-20	5.4000	5.6500	5.4000	5.4500	0.000%	5	13,274	0.000%
2026-04-17	5.3500	5.4500	5.2300	5.4500	-3.540%	66	13,277	0.000%
2026-04-16	5.5000	5.8200	5.4000	5.6500	-6.457%	612	13,227	-3.540%
2026-04-15	5.9500	6.0400	5.9300	6.0400	-3.822%	105	12,860	-9.768%
2026-04-14	6.4500	6.4500	6.0500	6.2800	-7.511%	43	12,861	-13.217%
2026-04-13	7.0500	7.1500	6.7900	6.7900	-5.035%	27	12,853	-19.735%
2026-04-10	7.1400	7.2000	7.1300	7.1500	0.000%	29	12,853	-23.776%
2026-04-09	7.0500	7.2100	7.0500	7.1500	+4.380%	67	12,877	-23.776%
2026-04-08	6.7000	6.9500	6.7000	6.8500	-4.861%	26	12,916	-20.438%
2026-04-07	7.3000	7.3000	7.1500	7.2000	-1.235%	35	12,903	-24.306%
2026-04-06	7.3400	7.4400	7.2900	7.2900	-4.456%	47	12,917	-25.240%
2026-04-02	8.0700	8.0700	7.6300	7.6300	+2.142%	41	12,911	-28.571%
2026-04-01	7.4500	7.4700	7.4300	7.4700	-1.060%	4	12,911	-27.041%
2026-03-31	7.6700	7.8000	7.5500	7.5500	-6.328%	31	12,912	-27.815%
2026-03-30	7.9700	8.2000	7.9500	8.0600	+0.499%	64	12,885	-32.382%
2026-03-27	7.9000	8.1500	7.8000	8.0200	+7.363%	192	12,906	-32.045%
2026-03-26	7.4000	7.5000	7.2400	7.4700	+6.108%	109	13,014	-27.041%
2026-03-25	6.7200	7.0400	6.7200	7.0400	+1.587%	57	12,978	-22.585%
2026-03-24	6.9900	6.9900	6.9300	6.9300	+2.819%	19	12,951	-21.356%
2026-03-23	6.7400	6.7400	6.7400	6.7400	-5.470%	2	12,962	-19.139%
2026-03-20	7.0200	7.1300	6.8200	7.1300	+3.785%	45	12,960	-23.562%
2026-03-19	7.0500	7.4000	6.7500	6.8700	-0.435%	23	12,963	-20.670%
2026-03-18	6.6000	6.9000	6.4600	6.9000	+1.920%	150	12,961	-21.014%
2026-03-17	6.5000	7.0000	6.5000	6.7700	+0.894%	22	12,946	-19.498%
2026-03-16	7.1000	7.1000	6.5000	6.7100	-1.178%	42	12,943	-18.778%
2026-03-13	6.5600	6.7900	6.5600	6.7900	+1.952%	114	12,955	-19.735%
2026-03-12	6.5500	6.7500	6.5300	6.6600	+4.063%	81	12,845	-18.168%
2026-03-11	6.3100	6.5800	6.2700	6.4000	-0.312%	44	12,882	-14.844%
2026-03-10	6.4200	6.4200	6.4200	6.4200	+4.390%	1	12,895	-15.109%
2026-03-09	6.7000	6.7000	6.1500	6.1500	-2.381%	35	12,894	-11.382%
2026-03-06	6.5300	6.5300	6.3000	6.3000	+3.618%	20	12,944	-13.492%
2026-03-05	6.0500	6.2000	5.9900	6.0800	-2.093%	102	12,963	-10.362%
2026-03-04	6.0500	6.2100	6.0500	6.2100	+0.161%	115	12,976	-12.238%
2026-03-03	6.7500	6.7500	6.1500	6.2000	-5.775%	69	13,004	-12.097%
2026-03-02	7.1500	7.1500	6.5400	6.5800	-5.731%	20	12,977	-17.173%
2026-02-27	6.7500	7.0200	6.7500	6.9800	+16.722%	199	12,972	-21.920%
2026-02-26	5.9500	6.0500	5.9000	5.9800	+1.356%	38	12,927	-8.863%
2026-02-25	6.1100	6.1100	5.8500	5.9000	-6.349%	89	12,881	-7.627%
2026-02-24	6.4500	6.5300	6.2500	6.3000	-4.255%	156	12,881	-13.492%
2026-02-23	6.1300	6.8600	6.1300	6.5800	+8.760%	172	12,815	-17.173%
2026-02-20	6.1000	6.2500	6.0000	6.0500	+2.891%	145	12,787	-9.917%
2026-02-19	5.9000	6.0500	5.8500	5.8800	+2.797%	198	12,755	-7.313%
2026-02-18	5.7500	5.8000	5.5100	5.7200	+0.175%	196	12,655	-4.720%
2026-02-17	5.9000	6.0200	5.7100	5.7100	-1.552%	67	12,612	-4.553%
2026-02-13	5.9500	5.9500	5.7000	5.8000	-1.695%	91	12,591	-6.034%
2026-02-12	5.6500	6.1100	5.6500	5.9000	+9.665%	158	12,591	-7.627%
2026-02-11	5.2300	5.4500	5.2300	5.3800	+10.020%	41	12,633	+1.301%
2026-02-10	5.1000	5.1000	4.6000	4.8900	-6.857%	85	12,598	+11.452%
2026-02-09	5.2000	5.2500	4.9500	5.2500	-0.568%	254	12,559	+3.810%
2026-02-06	5.4600	5.5400	5.2000	5.2800	-12.000%	194	12,521	+3.220%
2026-02-05	5.5500	6.0300	5.5500	6.0000	+12.150%	473	12,475	-9.167%
2026-02-04	5.0000	5.6500	4.9900	5.3500	+7.000%	905	12,705	+1.869%
2026-02-03	4.7500	5.1500	4.6000	5.0000	+7.527%	3,952	12,460	+9.000%
2026-02-02	4.6000	4.8000	4.3900	4.6500	+2.649%	305	13,690	+17.204%
2026-01-30	4.1500	4.6500	4.1500	4.5300	+10.219%	423	13,566	+20.309%
2026-01-29	3.9500	4.2500	3.9500	4.1100	+2.750%	824	13,486	+32.603%
2026-01-28	3.8500	4.0300	3.6700	4.0000	+5.263%	328	12,948	+36.250%
2026-01-27	3.6600	3.8100	3.6600	3.8000	+3.825%	78	12,791	+43.421%
2026-01-26	3.6500	3.7000	3.5800	3.6600	-0.272%	164	12,798	+48.907%
2026-01-23	3.7000	3.7000	3.6500	3.6700	+0.548%	31	12,751	+48.501%
2026-01-22	3.6500	3.7000	3.5500	3.6500	-3.694%	59	12,750	+49.315%
2026-01-21	3.9200	3.9500	3.7300	3.7900	-2.320%	18	12,740	+43.799%
2026-01-20	3.9400	3.9600	3.7700	3.8800	+3.191%	105	12,735	+40.464%
2026-01-16	3.7400	3.7600	3.6500	3.7600	+0.267%	52	12,651	+44.947%
2026-01-15	3.6500	3.7500	3.5500	3.7500	-1.316%	79	12,651	+45.333%
2026-01-14	3.6500	3.8500	3.6500	3.8000	+5.263%	564	12,650	+43.421%
2026-01-13	3.7500	3.8500	3.5500	3.6100	-2.695%	105	12,099	+50.970%
2026-01-12	3.5500	3.7300	3.5500	3.7100	+5.698%	101	12,044	+46.900%
2026-01-09	3.4200	3.5300	3.3500	3.5100	+1.739%	88	11,993	+55.271%
2026-01-08	3.7000	3.7300	3.4200	3.4500	-6.757%	90	11,968	+57.971%
2026-01-07	3.7500	3.8500	3.6500	3.7000	-2.632%	150	11,944	+47.297%
2026-01-06	3.1500	4.0000	3.1500	3.8000	+22.581%	2,608	11,977	+43.421%
2026-01-05	3.3700	3.3700	3.0000	3.1000	-10.145%	202	11,369	+75.806%
2026-01-02	3.7000	3.8000	3.2500	3.4500	-7.507%	1,266	11,289	+57.971%
2025-12-31	3.6300	3.7500	3.6000	3.7300	+2.192%	720	10,375	+46.113%
2025-12-30	3.6000	3.6600	3.5300	3.6500	+1.389%	52	10,375	+49.315%
2025-12-29	3.6700	3.6700	3.5500	3.6000	+1.408%	2,005	10,347	+51.389%
2025-12-26	3.5700	3.6000	3.5100	3.5500	-3.270%	12	9,104	+53.521%
2025-12-24	3.6700	3.6700	3.6700	3.6700	-0.272%	2	9,113	+48.501%
2025-12-23	3.8000	3.8000	3.6300	3.6800	-0.541%	25	9,113	+48.098%
2025-12-22	3.7200	3.8500	3.6500	3.7000	-3.646%	97	9,111	+47.297%
2025-12-19	4.0000	4.0000	3.8400	3.8400	-4.239%	2	9,121	+41.927%
2025-12-18	4.1500	4.1700	3.9900	4.0100	-10.291%	122	9,119	+35.910%
2025-12-17	4.2000	4.4900	4.1100	4.4700	+6.429%	1,173	9,037	+21.924%
2025-12-16	4.4500	4.4500	4.1900	4.2000	-4.977%	334	8,076	+29.762%
2025-12-15	4.1000	4.5600	4.1000	4.4200	+7.805%	411	8,046	+23.303%
2025-12-12	4.1700	4.3400	4.1000	4.1000	-1.679%	32	8,006	+32.927%
2025-12-11	3.7600	4.4100	3.7600	4.1700	-1.185%	155	7,988	+30.695%
2025-12-10	4.3500	4.3500	4.0200	4.2200	-2.088%	243	7,929	+29.147%
2025-12-09	4.5600	4.5600	4.2000	4.3100	+1.412%	30	7,755	+26.450%
2025-12-08	4.3300	4.4300	4.2500	4.2500	-2.523%	126	7,756	+28.235%
2025-12-05	4.1000	4.6500	4.1000	4.3600	+11.224%	145	7,744	+25.000%
2025-12-03	3.9100	3.9500	3.7300	3.9200	+0.513%	70	7,651	+39.031%
2025-12-02	3.8300	3.9000	3.7000	3.9000	-2.500%	61	7,650	+39.744%
2025-12-01	4.0500	4.0500	3.7700	4.0000	-1.478%	142	7,676	+36.250%
2025-11-28	4.2200	4.2200	4.0600	4.0600	-3.333%	7	7,674	+34.236%
2025-11-26	4.1000	4.2800	4.1000	4.2000	-4.328%	96	7,674	+29.762%
2025-11-25	4.4500	4.5900	4.3900	4.3900	-4.148%	49	7,674	+24.146%
2025-11-24	5.2500	5.2500	4.5800	4.5800	-14.071%	480	7,665	+18.996%
2025-11-21	5.4100	5.8000	5.3000	5.3300	-2.202%	97	7,636	+2.251%
2025-11-20	4.6200	5.5500	4.6200	5.4500	+9.000%	26	7,599	0.000%
2025-11-19	5.0000	5.1100	5.0000	5.0000	-0.596%	7	7,590	+9.000%
2025-11-18	5.4500	5.4500	4.9800	5.0300	+1.616%	954	7,586	+8.350%
2025-11-17	4.7300	4.9500	4.7300	4.9500	+5.769%	70	6,685	+10.101%
2025-11-14	5.0900	5.0900	4.5400	4.6800	+4.464%	6	6,675	+16.453%
2025-11-13	4.0000	4.4800	4.0000	4.4800	+19.467%	47	6,672	+21.652%
2025-11-12	3.6100	3.8500	3.6000	3.7500	-1.316%	2,222	6,678	+45.333%
2025-11-11	4.2000	4.2000	3.8000	3.8000	-0.783%	12	5,118	+43.421%
2025-11-10	4.0000	4.1000	3.8200	3.8300	-13.933%	38	5,122	+42.298%
2025-11-07	5.3100	5.3100	4.0700	4.4500	-2.198%	1,116	5,114	+22.472%
2025-11-06	4.2900	4.5500	4.2900	4.5500	+20.690%	74	4,143	+19.780%
2025-11-03	3.9800	3.9800	3.7100	3.7700	-4.315%	25	4,211	+44.562%
2025-10-30	3.9000	3.9700	3.8000	3.9400	+5.914%	10	4,211	+38.325%
2025-10-29	3.6500	3.9700	3.6000	3.7200	+1.918%	24	4,211	+46.505%
2025-10-28	3.7500	3.9900	3.5300	3.6500	-6.410%	42	4,225	+49.315%
2025-10-27	4.9900	4.9900	3.9000	3.9000	-4.878%	10	4,224	+39.744%
2025-10-24	4.0000	4.1000	4.0000	4.1000	-7.240%	7	4,224	+32.927%
2025-10-23	4.2500	4.5000	4.2500	4.4200	-2.212%	39	4,227	+23.303%
2025-10-22	4.5200	4.5200	4.5200	4.5200	+7.876%	2	4,230	+20.575%
2025-10-21	4.1900	4.1900	4.1900	4.1900	-11.789%	1	4,232	+30.072%
2025-10-17	4.9200	4.9200	4.7500	4.7500	-0.419%	7	4,231	+14.737%
2025-10-16	4.4700	4.7700	3.3500	4.7700	+8.656%	23	4,237	+14.256%
2025-10-15	4.2200	4.3900	4.2200	4.3900	-1.348%	18	4,248	+24.146%
2025-10-14	4.7800	4.7800	4.4500	4.4500	-3.050%	86	4,254	+22.472%
2025-10-13	4.7800	4.8200	4.5600	4.5900	-0.864%	11	4,305	+18.736%
2025-10-10	4.1000	4.6800	4.1000	4.6300	+7.674%	22	4,307	+17.711%
2025-10-09	4.5100	4.5100	4.2700	4.3000	-1.149%	43	4,311	+26.744%
2025-10-08	3.9500	4.4000	3.9500	4.3500	0.000%	34	4,349	+25.287%
2025-10-07	4.1200	4.3800	4.1200	4.3500	-5.435%	15	4,351	+25.287%
2025-10-06	4.5700	4.7400	4.4000	4.6000	-2.128%	155	4,351	+18.478%
2025-10-03	4.7700	4.7700	4.6300	4.7000	+3.753%	18	4,282	+15.957%
2025-10-02	4.5800	4.6000	4.5300	4.5300	+0.667%	48	4,267	+20.309%
2025-10-01	4.2500	4.5300	4.2500	4.5000	+1.124%	26	4,257	+21.111%
2025-09-30	4.2200	4.5000	4.2200	4.4500	+7.229%	65	4,244	+22.472%
2025-09-29	4.0500	4.1800	4.0500	4.1500	+3.750%	33	4,220	+31.325%
2025-09-26	4.0200	4.0200	4.0000	4.0000	+1.781%	5	4,202	+36.250%
2025-09-25	4.2000	4.2000	3.9000	3.9300	+6.216%	7	4,203	+38.677%
2025-09-24	3.8500	3.9400	3.7000	3.7000	-4.884%	11	4,200	+47.297%
2025-09-23	3.6700	3.8900	3.6500	3.8900	+8.357%	26	4,201	+40.103%
2025-09-22	3.7000	3.7000	3.5700	3.5900	-2.973%	402	4,195	+51.811%
2025-09-19	3.8000	4.1000	3.6800	3.7000	-3.141%	137	4,204	+47.297%
2025-09-18	4.0500	4.0500	3.8000	3.8200	-11.369%	21	4,142	+42.670%
2025-09-17	4.1000	4.3500	4.1000	4.3100	+3.855%	41	4,138	+26.450%
2025-09-16	4.1000	4.2000	4.1000	4.1500	+3.234%	330	4,152	+31.325%
2025-09-15	4.1000	4.1000	4.0200	4.0200	-3.133%	113	4,030	+35.572%
2025-09-12	4.1500	4.1500	4.1500	4.1500	-3.488%	12	4,101	+31.325%
2025-09-11	4.3000	4.3000	4.2000	4.3000	-1.149%	29	4,099	+26.744%
2025-09-10	4.0700	4.4000	4.0700	4.3500	+1.163%	61	4,089	+25.287%
2025-09-09	4.4200	4.4200	4.2500	4.3000	0.000%	5	4,128	+26.744%
2025-09-08	4.3500	4.5700	4.3000	4.3000	-8.511%	15	4,129	+26.744%
2025-09-05	4.7400	4.8200	4.7000	4.7000	+4.444%	7	4,130	+15.957%
2025-09-04	4.6000	4.6000	4.5000	4.5000	-6.832%	51	4,127	+21.111%
2025-09-03	4.6500	4.8400	4.6500	4.8300	+2.548%	16	4,157	+12.836%
2025-09-02	4.7000	5.0500	4.6900	4.7100	+3.516%	37	4,156	+15.711%
2025-08-29	4.6000	4.6500	4.5500	4.5500	+2.709%	4	4,139	+19.780%
2025-08-28	4.5800	4.5800	4.4300	4.4300	-3.905%	85	4,139	+23.025%
2025-08-27	4.5500	4.7000	4.5000	4.6100	+0.217%	19	4,141	+18.221%
2025-08-26	4.5000	4.6000	4.4500	4.6000	+2.908%	4	4,131	+18.478%
2025-08-25	4.6500	4.6500	4.4000	4.4700	-2.826%	57	4,128	+21.924%
2025-08-22	5.0000	5.0000	3.3600	4.6000	-8.549%	111	4,153	+18.478%
2025-08-21	5.1100	5.1400	5.0000	5.0300	-2.330%	21	4,135	+8.350%
2025-08-20	5.5500	5.6500	5.1500	5.1500	+4.462%	162	4,121	+5.825%
2025-08-19	4.4200	4.9500	4.4200	4.9300	+4.228%	19	3,988	+10.548%
2025-08-18	4.3000	4.8500	4.3000	4.7300	-2.273%	73	3,990	+15.222%
2025-08-15	5.0000	5.0200	4.7800	4.8400	-1.224%	28	4,001	+12.603%
2025-08-14	4.8000	5.1000	4.8000	4.9000	+0.616%	30	3,993	+11.224%
2025-08-13	4.5000	4.8700	4.5000	4.8700	+3.397%	30	3,986	+11.910%
2025-08-12	4.8000	4.8000	4.6700	4.7100	-6.917%	14	3,976	+15.711%
2025-08-11	5.0000	5.0600	4.8500	5.0600	-2.128%	24	3,966	+7.708%
2025-08-08	5.2000	5.2000	5.1500	5.1700	-1.336%	54	3,953	+5.416%
2025-08-07	5.2500	5.2700	5.2000	5.2400	-4.727%	15	3,904	+4.008%
2025-08-05	5.3000	5.5400	5.3000	5.5000	0.000%	41	3,898	-0.909%
2025-08-04	5.6500	5.6500	5.5000	5.5000	-2.655%	5	3,868	-0.909%
2025-08-01	5.7100	5.8600	5.5500	5.6500	+10.784%	85	3,869	-3.540%
2025-07-31	4.8000	5.1000	4.8000	5.1000	-5.730%	33	3,801	+6.863%
2025-07-30	5.6500	5.7500	5.3000	5.4100	+6.917%	92	3,781	+0.739%
2025-07-29	4.4000	5.0600	4.3800	5.0600	-9.643%	43	3,714	+7.708%
2025-07-28	5.7000	5.7200	5.5500	5.6000	-0.709%	34	3,693	-2.679%
2025-07-25	5.5600	5.6400	5.5600	5.6400	+2.545%	43	3,720	-3.369%
2025-07-24	5.4500	5.5300	5.4500	5.5000	+1.289%	10	3,717	-0.909%
2025-07-21	5.5000	5.5300	5.4300	5.4300	-3.036%	5	3,714	+0.368%
2025-07-18	5.3500	5.7000	5.3500	5.6000	+4.673%	32	3,713	-2.679%
2025-07-17	5.3500	5.5000	5.3000	5.3500	-4.635%	113	3,698	+1.869%
2025-07-16	5.7500	5.7500	5.6100	5.6100	-2.941%	3	3,651	-2.852%
2025-07-15	5.7800	5.7800	5.6500	5.7800	+1.582%	28	3,652	-5.709%
2025-07-14	5.9900	5.9900	5.6900	5.6900	-1.897%	2,507	3,659	-4.218%
2025-07-11	5.7000	5.8000	5.6000	5.8000	-2.848%	291	1,155	-6.034%
2025-07-10	6.1000	6.1000	5.8500	5.9700	-3.710%	97	1,132	-8.710%
2025-07-09	6.3300	6.3300	6.1500	6.2000	-3.876%	70	1,095	-12.097%
2025-07-08	6.1500	6.4500	5.9500	6.4500	-3.443%	151	1,033	-15.504%
2025-07-07	6.4000	6.7000	6.4000	6.6800	-1.037%	58	912	-18.413%
2025-07-03	6.7600	6.8200	6.7500	6.7500	-4.391%	17	857	-19.259%
2025-07-02	7.0500	7.0600	7.0500	7.0600	-0.563%	11	857	-22.805%
2025-07-01	6.5800	7.2000	6.5800	7.1000	+2.601%	15	855	-23.239%
2025-06-30	7.0000	7.0000	6.0500	6.9200	-3.889%	58	848	-21.243%
2025-06-27	7.4500	7.5000	7.2000	7.2000	-4.000%	36	815	-24.306%
2025-06-26	7.6600	7.7500	7.5000	7.5000	-6.367%	18	809	-27.333%
2025-06-24	8.1400	8.1400	8.0100	8.0100	-4.643%	4	808	-31.960%
2025-06-23	8.5000	8.5000	8.4000	8.4000	+0.239%	11	805	-35.119%
2025-06-20	8.3800	8.3800	8.3800	8.3800	-7.301%	100	798	-34.964%
2025-06-13	8.8000	9.0500	8.8000	9.0400	+5.731%	24	748	-39.712%
2025-06-11	8.6800	8.7900	8.5200	8.5500	-6.044%	50	738	-36.257%
2025-06-05	9.4200	9.5000	9.1000	9.1000	-3.191%	21	746	-40.110%
2025-06-03	9.4000	9.4000	9.4000	9.4000	-3.292%	5	728	-42.021%
2025-05-30	9.7200	9.7200	9.7200	9.7200	+4.516%	4	727	-43.930%
2025-05-16	9.3000	9.3000	9.3000	9.3000	+3.333%	20	725	-41.398%
2025-05-14	9.0000	9.0000	9.0000	9.0000	-0.442%	1	715	-39.444%
2025-05-13	9.0500	9.0500	9.0400	9.0400	-2.270%	5	714	-39.712%
2025-05-12	9.2400	9.2500	9.2200	9.2500	-5.031%	11	718	-41.081%
2025-05-08	9.7400	9.7400	9.7400	9.7400	-6.346%	10	723	-44.045%
2025-05-06	10.4000	10.4000	10.4000	10.4000	+0.775%	1	713	-47.596%
2025-05-01	10.3200	10.3200	10.3200	10.3200	+3.927%	4	712	-47.190%
2025-04-29	9.4500	9.9300	8.8500	9.9300	-1.586%	5	708	-45.116%
2025-04-28	10.0900	10.0900	10.0900	10.0900	-17.834%	20	704	-45.986%
2025-04-10	12.0000	12.4700	12.0000	12.2800	+7.625%	12	690	-55.619%
2025-04-09	12.8800	12.8800	11.4100	11.4100	-15.979%	37	680	-52.235%
2025-04-07	13.9900	14.0500	13.5800	13.5800	+5.435%	126	673	-59.867%
2025-04-04	12.3000	13.3800	12.3000	12.8800	+6.446%	84	683	-57.686%
2025-04-03	12.1000	12.1000	12.1000	12.1000	+11.213%	1	694	-54.959%
2025-04-02	10.8800	10.8800	10.8800	10.8800	-2.422%	25	695	-49.908%
2025-04-01	10.7500	11.1500	10.7500	11.1500	-3.463%	4	695	-51.121%
2025-03-31	11.5500	11.5500	11.5500	11.5500	+5.963%	1	695	-52.814%
2025-03-28	10.9000	10.9000	10.9000	10.9000	+3.514%	2	694	-50.000%
2025-03-27	10.8000	10.8000	10.5300	10.5300	+7.669%	3	694	-48.243%
2025-03-25	9.8000	9.8000	9.7000	9.7800	-0.711%	4	692	-44.274%
2025-03-24	9.8700	9.8700	9.8500	9.8500	-7.075%	2	688	-44.670%
2025-03-21	10.6200	10.6200	10.6000	10.6000	-1.578%	24	688	-48.585%
2025-03-17	10.8400	10.8400	10.7700	10.7700	-5.360%	18	688	-49.396%
2025-03-13	11.3800	11.3800	11.3800	11.3800	+3.927%	2	677	-52.109%
2025-03-12	10.9500	10.9500	10.9500	10.9500	-6.009%	1	677	-50.228%
2025-03-11	11.6300	11.6500	11.6300	11.6500	-1.271%	26	677	-53.219%
2025-03-10	11.3000	11.8000	11.3000	11.8000	+5.076%	54	677	-53.814%
2025-03-07	11.2500	11.2500	11.2300	11.2300	+14.358%	26	716	-51.469%
2025-02-27	9.5000	9.8200	9.5000	9.8200	-0.305%	2	713	-44.501%
2025-02-25	9.7100	9.8500	9.0500	9.8500	+4.233%	47	713	-44.670%
2025-02-24	9.4500	9.4500	9.4500	9.4500	+11.439%	10	708	-42.328%
2025-02-19	8.5500	8.5500	8.1500	8.4800	+13.067%	210	698	-35.731%
2025-02-18	8.1400	8.1400	7.5000	7.5000	-11.765%	41	503	-27.333%
2025-02-14	8.4000	8.5000	8.4000	8.5000	-7.104%	48	478	-35.882%
2025-02-11	9.1500	9.1500	9.1500	9.1500	-0.543%	10	478	-40.437%
2025-02-06	9.0600	9.2000	9.0600	9.2000	+5.747%	12	468	-40.761%
2025-02-05	8.7000	8.7000	8.7000	8.7000	-0.115%	1	466	-37.356%
2025-01-29	8.8400	8.8400	8.6900	8.7100	-1.023%	88	466	-37.428%
2025-01-28	8.8000	8.8000	8.8000	8.8000	+1.033%	1	519	-38.068%
2025-01-27	8.7100	8.7100	8.7100	8.7100	+8.199%	7	518	-37.428%
2025-01-24	8.0000	8.0500	8.0000	8.0500	0.000%	114	518	-32.298%
2025-01-23	8.4000	8.4000	8.0500	8.0500	-4.167%	6	519	-32.298%
2025-01-22	8.2500	8.4000	8.2500	8.4000	+4.348%	2	521	-35.119%
2025-01-21	8.2500	8.2500	7.9700	8.0500	-8.105%	29	521	-32.298%
2025-01-17	8.6500	8.7600	8.6500	8.7600	-1.684%	52	521	-37.785%
2025-01-16	9.0000	9.0000	8.8500	8.9100	-5.213%	80	521	-38.833%
2025-01-15	9.2500	9.4000	9.2500	9.4000	+3.982%	2	446	-42.021%
2024-12-23	9.2100	9.2100	9.0400	9.0400	-3.830%	36	446	-39.712%
2024-12-20	9.3700	9.6400	9.3700	9.4000	+8.046%	71	410	-42.021%
2024-12-18	8.7000	8.7000	8.7000	8.7000	+0.811%	20	374	-37.356%
2024-12-16	8.6000	8.6300	8.6000	8.6300	-3.251%	35	322	-36.848%
2024-12-13	8.9200	8.9200	8.9200	8.9200	-3.568%	20	322	-38.901%
2024-12-09	9.2800	9.2800	9.2500	9.2500	+0.543%	3	322	-41.081%
2024-12-06	9.2000	9.2000	9.2000	9.2000	+5.747%	2	319	-40.761%
2024-12-05	8.7000	8.7000	8.7000	8.7000	-4.396%	1	319	-37.356%
2024-12-03	9.1000	9.1000	9.1000	9.1000	+2.825%	100	319	-40.110%
2024-11-29	8.8200	8.8600	8.8000	8.8500	-2.318%	178	319	-38.418%
2024-11-25	9.0600	9.0600	9.0600	9.0600	-2.476%	100	232	-39.845%
2024-11-22	9.2900	9.2900	9.2900	9.2900	+0.432%	12	132	-41.335%
2024-11-21	8.3000	9.2500	8.3000	9.2500	-1.805%	101	26	-41.081%
2024-11-20	9.4200	9.4200	9.4200	9.4200	-3.681%	1	26	-42.144%
2024-11-18	9.7800	9.7800	9.7800	9.7800	-5.507%	20	25	-44.274%
2024-11-15	10.2700	10.3500	10.2700	10.3500	+1.074%	16	5	-47.343%
2024-11-14	10.2400	10.2400	10.2400	10.2400	0.000%	1	1	-46.777%

.dark-mode .R8CDyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8CDyd{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P22SOFI Jan 15 2027 22.00 Put (SOFI270115P00022000)option OPRA

SOFI20270115P22
SOFI Jan 15 2027 22.00 Put (SOFI270115P00022000)
option OPRA