Dark

SOFI20270115P25
SOFI Jan 15 2027 25.00 Put (SOFI270115P00025000)
option OPRA

EOD

Jul 9, 2026

7.65-10.839%(-0.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.7000	7.7000	7.6500	7.6500	-10.839%	3	14,882	0.000%
2026-07-08	8.5800	8.5800	8.5800	8.5800	+6.188%	10	14,883	-10.839%
2026-07-07	8.0800	8.0800	8.0800	8.0800	+8.456%	1	14,893	-5.322%
2026-07-06	7.4000	7.4500	7.3700	7.4500	-6.991%	13	14,894	+2.685%
2026-07-02	7.5000	8.0100	7.5000	8.0100	+6.093%	31	14,873	-4.494%
2026-07-01	8.0300	8.0300	7.5500	7.5500	-6.905%	21	14,873	+1.325%
2026-06-30	8.1300	8.2600	8.0600	8.1100	+0.745%	162	14,892	-5.672%
2026-06-29	8.0500	8.0500	8.0500	8.0500	-3.012%	11	14,792	-4.969%
2026-06-26	8.7500	8.7500	8.3000	8.3000	-3.488%	119	14,789	-7.831%
2026-06-25	8.8500	8.8500	8.6000	8.6000	+3.365%	10	14,879	-11.047%
2026-06-24	8.7000	8.7000	8.0000	8.3200	-2.917%	38	14,885	-8.053%
2026-06-23	8.5200	8.5700	8.5200	8.5700	+3.005%	7	14,889	-10.735%
2026-06-22	8.4700	8.4700	8.3200	8.3200	-0.359%	6	14,895	-8.053%
2026-06-18	8.4300	8.4400	8.3200	8.3500	+10.596%	11	14,938	-8.383%
2026-06-17	8.0000	8.0000	7.5500	7.5500	-9.581%	45	14,938	+1.325%
2026-06-16	8.5600	8.5600	8.2500	8.3500	-5.650%	6	14,938	-8.383%
2026-06-15	8.8000	8.8500	8.6800	8.8500	-4.634%	25	14,942	-13.559%
2026-06-12	9.2800	9.2800	9.2800	9.2800	-5.112%	10	14,942	-17.565%
2026-06-11	9.7500	9.9000	9.7500	9.7800	+0.929%	21	14,942	-21.779%
2026-06-10	9.6500	9.6900	9.6500	9.6900	+1.148%	7	14,947	-21.053%
2026-06-09	9.1000	9.7800	9.0500	9.5800	-2.345%	14	14,954	-20.146%
2026-06-05	9.2400	9.8100	9.2400	9.8100	+8.159%	2	14,943	-22.018%
2026-06-04	9.1000	9.1000	9.0700	9.0700	-2.473%	3	14,944	-15.656%
2026-06-03	9.2000	9.3000	9.1800	9.3000	+9.412%	5	14,945	-17.742%
2026-06-02	8.5000	8.5000	8.4500	8.5000	+5.068%	5	14,942	-10.000%
2026-06-01	8.3700	8.4500	8.0000	8.0900	-2.058%	132	14,946	-5.439%
2026-05-29	8.5000	8.5000	8.0800	8.2600	-8.729%	547	15,056	-7.385%
2026-05-28	9.7500	9.7500	9.0000	9.0500	-5.037%	36	14,577	-15.470%
2026-05-27	9.5000	9.5500	9.5000	9.5300	-1.753%	11	14,559	-19.727%
2026-05-26	9.5000	9.8100	9.4900	9.7000	-3.000%	40	14,566	-21.134%
2026-05-22	9.8800	10.0500	9.8800	10.0000	+1.010%	6	14,572	-23.500%
2026-05-21	10.1200	10.1300	9.9000	9.9000	-0.802%	5	14,573	-22.727%
2026-05-20	10.2500	10.2600	9.9800	9.9800	-3.854%	23	14,573	-23.347%
2026-05-19	10.3500	10.3800	10.2700	10.3800	+3.284%	42	14,581	-26.301%
2026-05-18	10.1100	10.2000	9.9800	10.0500	+0.802%	162	14,581	-23.881%
2026-05-15	10.0700	10.0700	9.8600	9.9700	+2.047%	21	14,581	-23.270%
2026-05-14	10.2400	10.2400	9.7700	9.7700	-4.403%	132	14,714	-21.699%
2026-05-13	9.9900	10.2900	9.9900	10.2200	+3.546%	148	14,820	-25.147%
2026-05-12	9.6000	10.0300	9.6000	9.8700	+3.243%	50	14,820	-22.492%
2026-05-11	9.8400	9.8400	9.5000	9.5600	-3.434%	56	14,820	-19.979%
2026-05-08	9.8900	10.0500	9.5500	9.9000	+2.167%	25	14,762	-22.727%
2026-05-07	9.4200	9.6900	9.4200	9.6900	+1.572%	20	14,778	-21.053%
2026-05-06	9.5800	9.6000	9.5000	9.5400	-1.140%	22	14,783	-19.811%
2026-05-05	9.5500	9.6500	9.5500	9.6500	+2.225%	10	14,784	-20.725%
2026-05-04	9.4300	9.4500	9.2300	9.4400	+0.855%	42	14,776	-18.962%
2026-05-01	9.6100	9.7200	9.1600	9.3600	-3.306%	59	14,785	-18.269%
2026-04-30	9.9900	9.9900	9.5700	9.6800	-3.490%	78	14,785	-20.971%
2026-04-29	9.6000	10.0300	9.6000	10.0300	+24.596%	151	14,767	-23.729%
2026-04-28	8.1400	8.1400	8.0000	8.0500	+1.258%	79	14,792	-4.969%
2026-04-27	7.9600	7.9600	7.9500	7.9500	-2.812%	5	14,830	-3.774%
2026-04-24	8.2700	8.2900	8.1800	8.1800	-0.244%	4	14,834	-6.479%
2026-04-23	7.8800	8.2000	7.8800	8.2000	+5.398%	7	14,834	-6.707%
2026-04-22	7.6700	7.8500	7.6700	7.7800	+0.777%	28	14,830	-1.671%
2026-04-21	7.5000	7.7700	7.5000	7.7200	+2.933%	14	14,837	-0.907%
2026-04-20	7.5900	7.6000	7.5000	7.5000	0.000%	28	14,837	+2.000%
2026-04-17	7.5000	7.5200	7.2500	7.5000	-4.092%	43	14,823	+2.000%
2026-04-16	7.6000	7.8400	7.6000	7.8200	-3.457%	503	14,840	-2.174%
2026-04-15	8.1900	8.2300	8.0000	8.1000	-5.263%	22	14,375	-5.556%
2026-04-14	8.5000	8.5600	8.3900	8.5500	-5.211%	25	14,380	-10.526%
2026-04-13	9.3000	9.3000	9.0000	9.0200	-6.237%	104	14,378	-15.188%
2026-04-10	9.5200	9.6200	9.5200	9.6200	+1.370%	6	14,275	-20.478%
2026-04-08	8.8300	9.5000	8.8300	9.4900	-1.861%	86	14,279	-19.389%
2026-04-07	9.7500	9.7500	9.6700	9.6700	+0.104%	6	14,327	-20.889%
2026-04-06	9.8000	9.8000	9.5600	9.6600	-4.262%	35	14,322	-20.807%
2026-04-02	10.5100	10.7000	10.0700	10.0900	-0.395%	137	14,304	-24.182%
2026-04-01	9.7500	10.2200	9.7500	10.1300	+1.911%	25	14,304	-24.482%
2026-03-31	10.2000	10.4500	9.9400	9.9400	-6.667%	42	14,297	-23.038%
2026-03-30	10.4000	10.6500	10.4000	10.6500	+1.525%	499	14,308	-28.169%
2026-03-27	10.1500	10.5600	10.1500	10.4900	+5.321%	465	14,725	-27.073%
2026-03-26	9.6600	10.0000	9.6000	9.9600	+5.174%	44	14,858	-23.193%
2026-03-25	8.9400	9.4700	8.9400	9.4700	+3.497%	10	14,844	-19.219%
2026-03-24	9.3000	9.3600	9.1500	9.1500	+1.893%	17	14,837	-16.393%
2026-03-23	9.0300	9.1300	8.9800	8.9800	-3.233%	21	14,843	-14.811%
2026-03-20	9.3500	9.4000	9.2800	9.2800	+0.760%	108	14,853	-17.565%
2026-03-19	9.4000	9.5300	9.2100	9.2100	+1.544%	46	14,751	-16.938%
2026-03-18	8.7800	9.1200	8.7800	9.0700	-0.874%	26	14,783	-15.656%
2026-03-17	8.8500	10.0000	8.8500	9.1500	+3.041%	30	14,773	-16.393%
2026-03-16	8.9500	8.9500	8.7200	8.8800	-0.448%	36	14,787	-13.851%
2026-03-13	9.0100	9.0100	8.6800	8.9200	+0.791%	20	14,761	-14.238%
2026-03-12	8.5200	8.9200	8.5200	8.8500	+2.907%	32	14,765	-13.559%
2026-03-11	8.5100	8.6200	8.5100	8.6000	+0.939%	83	14,749	-11.047%
2026-03-10	8.5100	8.5200	8.4500	8.5200	+2.281%	36	14,668	-10.211%
2026-03-09	8.9600	8.9600	8.3300	8.3300	+0.483%	36	14,655	-8.163%
2026-03-06	8.5500	8.5500	8.2700	8.2900	+0.363%	343	14,651	-7.720%
2026-03-05	8.1500	8.3500	7.9500	8.2600	+0.121%	75	14,843	-7.385%
2026-03-04	8.0500	8.3000	8.0500	8.2500	-0.602%	299	14,974	-7.273%
2026-03-03	8.8600	8.8600	8.3000	8.3000	-6.002%	16	15,115	-7.831%
2026-03-02	9.3000	9.3000	8.6300	8.8300	-3.497%	42	15,117	-13.364%
2026-02-27	8.7500	9.3000	8.7500	9.1500	+13.665%	122	15,088	-16.393%
2026-02-26	8.0500	8.0500	7.9000	8.0500	+1.899%	58	15,105	-4.969%
2026-02-25	8.1000	8.1500	7.9000	7.9000	-7.277%	62	15,066	-3.165%
2026-02-24	8.7000	8.7000	8.2000	8.5200	-1.730%	7	15,066	-10.211%
2026-02-23	8.2700	9.0500	8.2700	8.6700	+5.732%	223	15,068	-11.765%
2026-02-20	8.0300	8.3800	8.0300	8.2000	+2.500%	256	15,081	-6.707%
2026-02-19	8.0500	8.1500	7.7500	8.0000	+5.680%	66	15,291	-4.375%
2026-02-18	7.9000	8.0000	7.5700	7.5700	-3.934%	29	15,279	+1.057%
2026-02-17	8.0000	8.0600	7.7500	7.8800	-0.253%	111	15,280	-2.919%
2026-02-13	8.1400	8.2000	7.7200	7.9000	-3.305%	42	15,246	-3.165%
2026-02-12	7.4400	8.3000	7.4400	8.1700	+10.855%	177	15,246	-6.365%
2026-02-11	7.1000	7.5100	7.0000	7.3700	+5.286%	168	15,186	+3.799%
2026-02-10	7.0000	7.0300	6.6600	7.0000	-0.427%	63	15,118	+9.286%
2026-02-09	7.1500	7.1500	6.8000	7.0300	-3.434%	108	15,127	+8.819%
2026-02-06	7.7000	7.7000	7.1200	7.2800	-9.000%	212	15,053	+5.082%
2026-02-05	7.5800	8.2500	7.5800	8.0000	+9.141%	493	14,928	-4.375%
2026-02-04	6.9200	7.6500	6.8500	7.3300	+6.386%	678	14,632	+4.366%
2026-02-03	4.8500	7.2000	4.8500	6.8900	+5.513%	240	14,459	+11.030%
2026-02-02	6.3800	6.6000	6.2500	6.5300	+3.651%	158	14,510	+17.152%
2026-01-30	5.7200	6.4500	5.7200	6.3000	+8.621%	558	14,506	+21.429%
2026-01-29	5.5000	5.8500	5.5000	5.8000	+3.571%	201	14,170	+31.897%
2026-01-28	5.3500	5.6100	5.3500	5.6000	+4.673%	135	14,041	+36.607%
2026-01-27	5.3500	5.4200	5.1500	5.3500	+4.697%	217	13,930	+42.991%
2026-01-26	5.1400	5.2000	5.1000	5.1100	-2.667%	67	13,961	+49.706%
2026-01-23	5.1500	5.2500	5.0700	5.2500	+2.941%	227	13,921	+45.714%
2026-01-22	5.1500	5.5500	5.0100	5.1000	-2.857%	450	13,715	+50.000%
2026-01-21	5.4100	5.5600	5.2100	5.2500	-2.778%	122	13,379	+45.714%
2026-01-20	5.5000	5.5400	5.2500	5.4000	+2.079%	735	13,275	+41.667%
2026-01-16	5.3200	5.3200	5.1000	5.2900	+1.731%	10	12,767	+44.612%
2026-01-15	5.0500	5.2000	4.7000	5.2000	-0.383%	149	12,767	+47.115%
2026-01-14	5.1000	5.4000	5.1000	5.2200	+3.777%	299	12,811	+46.552%
2026-01-13	5.1200	5.2700	5.0300	5.0300	-3.640%	59	12,671	+52.087%
2026-01-12	5.0000	5.3000	5.0000	5.2200	+6.748%	229	12,649	+46.552%
2026-01-09	4.7500	4.8900	4.6600	4.8900	+1.875%	32	12,594	+56.442%
2026-01-08	5.1000	5.1800	4.7000	4.8000	-6.977%	109	12,578	+59.375%
2026-01-07	5.3000	5.4100	5.1100	5.1600	-1.714%	1,915	12,537	+48.256%
2026-01-06	4.5500	5.5500	4.5500	5.2500	+19.318%	1,740	12,476	+45.714%
2026-01-05	4.7000	4.7000	4.2000	4.4000	-9.278%	354	11,989	+73.864%
2026-01-02	5.1000	5.3500	4.8300	4.8500	-6.731%	946	11,864	+57.732%
2025-12-31	5.1200	5.2200	5.0500	5.2000	+1.961%	77	11,341	+47.115%
2025-12-30	5.0000	5.1000	4.9000	5.1000	+2.000%	345	11,341	+50.000%
2025-12-29	5.1000	5.1000	5.0000	5.0000	-0.200%	213	11,071	+53.000%
2025-12-26	4.9400	5.0500	4.9000	5.0100	+0.200%	389	11,003	+52.695%
2025-12-24	5.0700	5.0700	4.9800	5.0000	-2.913%	18	10,695	+53.000%
2025-12-23	5.1900	5.2000	5.1000	5.1500	-0.962%	136	10,695	+48.544%
2025-12-22	5.2100	5.2100	5.0000	5.2000	-1.887%	321	10,693	+47.115%
2025-12-19	5.4800	5.4800	5.2500	5.3000	-4.505%	79	10,653	+44.340%
2025-12-18	5.7000	5.7300	5.4700	5.5500	-9.016%	178	10,646	+37.838%
2025-12-17	5.5700	6.1000	5.5000	6.1000	+7.018%	155	10,640	+25.410%
2025-12-16	6.0900	6.0900	5.7000	5.7000	-3.390%	139	10,611	+34.211%
2025-12-15	5.5100	5.9500	5.5100	5.9000	+5.357%	282	10,496	+29.661%
2025-12-12	5.7500	5.8700	5.5500	5.6000	-1.060%	259	10,266	+36.607%
2025-12-11	5.8500	5.8500	5.6600	5.6600	+0.177%	2,622	10,350	+35.159%
2025-12-10	5.9000	5.9000	5.6200	5.6500	-3.253%	76	7,736	+35.398%
2025-12-09	5.8300	5.8500	5.6000	5.8400	+1.565%	25	7,742	+30.993%
2025-12-08	5.8000	5.9000	5.6500	5.7500	-1.709%	30	7,722	+33.043%
2025-12-05	5.8500	6.1000	5.8200	5.8500	+7.735%	388	7,715	+30.769%
2025-12-04	5.5600	5.5600	5.2500	5.4300	+3.429%	31	7,366	+40.884%
2025-12-03	5.3200	5.3900	5.2500	5.2500	-1.685%	42	7,339	+45.714%
2025-12-02	5.1800	5.3400	5.1500	5.3400	-1.111%	27	7,343	+43.258%
2025-12-01	5.5000	5.5300	5.3400	5.4000	-1.280%	31	7,340	+41.667%
2025-11-28	5.6000	5.6500	5.4700	5.4700	-2.669%	20	7,322	+39.854%
2025-11-26	5.8000	5.8000	5.3500	5.6200	-3.767%	15	7,337	+36.121%
2025-11-25	6.0600	6.2500	5.8400	5.8400	-5.041%	13	7,337	+30.993%
2025-11-24	6.2000	6.2000	6.1500	6.1500	-12.143%	40	7,332	+24.390%
2025-11-21	7.1200	7.8500	6.9500	7.0000	-2.098%	2,350	7,296	+9.286%
2025-11-20	6.1500	7.1800	5.9500	7.1500	+11.025%	144	5,102	+6.993%
2025-11-19	6.7000	6.9500	6.2500	6.4400	-2.424%	46	5,184	+18.789%
2025-11-18	6.6500	6.9400	6.6000	6.6000	0.000%	123	5,144	+15.909%
2025-11-17	6.4000	7.0000	6.3600	6.6000	+4.762%	74	5,166	+15.909%
2025-11-14	6.2500	6.4500	6.1400	6.3000	+5.175%	227	5,108	+21.429%
2025-11-13	5.1500	6.0500	5.1500	5.9900	+19.800%	431	4,937	+27.713%
2025-11-12	4.9900	5.1500	4.9000	5.0000	-3.475%	266	4,561	+53.000%
2025-11-11	5.1000	5.1800	5.1000	5.1800	+0.583%	38	4,353	+47.683%
2025-11-10	5.5000	5.5000	5.1500	5.1500	-12.712%	165	4,315	+48.544%
2025-11-07	6.5000	7.0000	5.9000	5.9000	-4.839%	116	4,186	+29.661%
2025-11-06	5.2500	6.2000	5.2500	6.2000	+16.981%	68	4,146	+23.387%
2025-11-05	5.5300	5.5500	5.2000	5.3000	-0.935%	447	4,103	+44.340%
2025-11-04	5.3200	5.7500	5.2700	5.3500	+3.883%	56	3,700	+42.991%
2025-11-03	5.2200	5.3300	5.0500	5.1500	-7.207%	27	3,723	+48.544%
2025-10-31	5.5400	5.7700	5.4100	5.5500	0.000%	29	3,723	+37.838%
2025-10-30	5.4000	5.5500	5.3500	5.5500	+9.901%	26	3,741	+37.838%
2025-10-29	4.7600	5.1000	4.7600	5.0500	+1.000%	48	3,724	+51.485%
2025-10-28	4.9500	5.4500	4.8500	5.0000	-5.838%	82	3,681	+53.000%
2025-10-27	5.3500	5.4200	5.2300	5.3100	-2.925%	489	3,414	+44.068%
2025-10-24	5.4700	5.5500	5.3500	5.4700	-8.067%	66	3,414	+39.854%
2025-10-23	6.0700	6.4000	5.7000	5.9500	-7.752%	7	3,372	+28.571%
2025-10-22	5.9200	6.5000	5.9200	6.4500	+13.158%	50	3,371	+18.605%
2025-10-21	5.7900	5.7900	5.7000	5.7000	0.000%	12	3,334	+34.211%
2025-10-20	6.1100	6.1100	5.6400	5.7000	-9.524%	61	3,333	+34.211%
2025-10-17	6.5000	6.5500	6.2100	6.3000	-2.477%	16	3,377	+21.429%
2025-10-16	5.8000	6.5500	5.8000	6.4600	+9.492%	23	3,377	+18.421%
2025-10-15	5.7500	5.9000	5.6000	5.9000	-0.840%	9	3,359	+29.661%
2025-10-14	6.5000	6.5200	5.7500	5.9500	-4.952%	169	3,363	+28.571%
2025-10-13	6.2300	6.4500	6.2300	6.2600	-4.427%	45	3,367	+22.204%
2025-10-10	5.5500	6.5500	5.5000	6.5500	+14.510%	148	3,359	+16.794%
2025-10-09	5.8000	5.8500	5.5000	5.7200	-2.389%	46	3,344	+33.741%
2025-10-08	5.6700	5.8700	5.6000	5.8600	+1.034%	45	3,367	+30.546%
2025-10-07	5.7300	6.0000	5.6000	5.8000	-4.918%	34	3,405	+31.897%
2025-10-06	6.1400	6.6500	5.8000	6.1000	-3.937%	196	3,405	+25.410%
2025-10-03	6.3000	6.4900	6.2100	6.3500	+3.758%	76	3,307	+20.472%
2025-10-02	6.1000	6.3000	6.0400	6.1200	-0.488%	84	3,302	+25.000%
2025-10-01	5.9000	6.1500	5.7100	6.1500	+2.500%	92	3,278	+24.390%
2025-09-30	5.9000	6.2000	5.9000	6.0000	+8.108%	152	3,198	+27.500%
2025-09-29	5.3800	5.6300	5.3800	5.5500	+2.588%	36	3,125	+37.838%
2025-09-26	5.5100	5.5100	5.4000	5.4100	+1.121%	15	3,112	+41.405%
2025-09-25	5.3000	5.4500	5.3000	5.3500	-0.742%	13	3,122	+42.991%
2025-09-24	5.2100	5.4000	5.2100	5.3900	+2.667%	43	3,112	+41.929%
2025-09-23	5.0300	5.2500	5.0000	5.2500	+5.000%	37	3,082	+45.714%
2025-09-22	5.1000	5.1600	4.8800	5.0000	-1.575%	311	3,105	+53.000%
2025-09-19	5.2800	5.2800	5.0000	5.0800	-4.511%	113	2,987	+50.591%
2025-09-18	5.5500	5.5700	5.2000	5.3200	-8.591%	175	3,064	+43.797%
2025-09-17	5.5500	5.9000	5.5200	5.8200	+3.929%	223	3,181	+31.443%
2025-09-16	5.5200	5.7500	5.5200	5.6000	+3.321%	104	3,168	+36.607%
2025-09-15	5.5500	5.5800	5.3000	5.4200	-3.730%	177	3,144	+41.144%
2025-09-12	5.8500	5.8800	5.6300	5.6300	-4.414%	54	3,123	+35.879%
2025-09-11	5.8500	5.8900	5.7000	5.8900	-1.008%	55	3,113	+29.881%
2025-09-10	5.6600	6.0500	5.5700	5.9500	+2.586%	82	3,066	+28.571%
2025-09-09	5.9500	6.0000	5.7500	5.8000	-2.521%	40	3,069	+31.897%
2025-09-08	6.0400	6.2100	5.9000	5.9500	-2.299%	156	3,070	+28.571%
2025-09-05	5.9800	6.5100	5.9500	6.0900	-0.164%	88	3,114	+25.616%
2025-09-04	6.4700	6.5000	6.1000	6.1000	-5.426%	25	3,094	+25.410%
2025-09-03	6.4000	6.4800	6.3200	6.4500	+1.256%	287	3,095	+18.605%
2025-09-02	6.5000	6.5200	6.3200	6.3700	+3.577%	61	2,946	+20.094%
2025-08-29	6.0500	6.2800	6.0300	6.1500	+0.985%	291	2,697	+24.390%
2025-08-28	6.1500	6.2100	5.9500	6.0900	-3.333%	87	2,697	+25.616%
2025-08-27	6.1000	6.3800	6.1000	6.3000	+1.777%	199	2,675	+21.429%
2025-08-26	6.0000	6.2000	6.0000	6.1900	+2.824%	21	2,653	+23.586%
2025-08-25	6.2700	6.4000	5.9500	6.0200	-3.987%	319	2,642	+27.076%
2025-08-22	6.7500	6.9200	6.1400	6.2700	-6.418%	282	2,704	+22.010%
2025-08-21	7.0000	7.0500	6.1200	6.7000	-4.286%	335	2,874	+14.179%
2025-08-20	7.0000	7.5000	6.8500	7.0000	+5.263%	363	2,580	+9.286%
2025-08-19	5.2500	6.6900	5.2500	6.6500	+4.724%	214	2,245	+15.038%
2025-08-18	6.5000	6.5000	6.3000	6.3500	-2.308%	135	2,045	+20.472%
2025-08-15	6.5800	6.5800	6.5000	6.5000	-2.256%	3	1,915	+17.692%
2025-08-14	6.5000	6.9000	6.5000	6.6500	+2.308%	82	1,916	+15.038%
2025-08-13	5.4500	6.5700	5.4500	6.5000	+1.562%	37	1,922	+17.692%
2025-08-12	6.7100	6.7100	5.7500	6.4000	-7.246%	188	1,933	+19.531%
2025-08-11	6.2500	7.1300	6.2500	6.9000	-1.004%	104	2,000	+10.870%
2025-08-08	6.9700	7.1000	6.8500	6.9700	-2.107%	83	1,970	+9.756%
2025-08-07	7.0500	7.1600	7.0400	7.1200	-3.654%	31	1,983	+7.444%
2025-08-06	7.3700	7.4900	7.3700	7.3900	+0.136%	14	2,011	+3.518%
2025-08-05	7.0400	7.4500	7.0400	7.3800	+0.682%	58	2,021	+3.659%
2025-08-04	7.4500	7.5200	7.2600	7.3300	-2.785%	17	2,007	+4.366%
2025-08-01	7.4500	7.8500	7.2600	7.5400	+10.073%	124	1,996	+1.459%
2025-07-31	6.4800	6.8700	6.4800	6.8500	-7.432%	155	1,884	+11.679%
2025-07-30	6.5800	7.6700	6.5800	7.4000	+7.246%	282	1,948	+3.378%
2025-07-29	6.1000	6.9000	6.0000	6.9000	-8.609%	311	1,680	+10.870%
2025-07-28	7.6400	7.6400	7.5200	7.5500	+0.399%	232	1,864	+1.325%
2025-07-25	7.4100	7.5200	7.4000	7.5200	+2.452%	121	1,824	+1.729%
2025-07-24	7.3900	7.3900	7.3400	7.3400	+0.548%	18	1,703	+4.223%
2025-07-23	7.4600	7.4600	7.3000	7.3000	-5.195%	12	1,699	+4.795%
2025-07-22	7.8000	8.0000	7.6800	7.7000	+2.667%	37	1,708	-0.649%
2025-07-21	7.3900	7.5000	7.2900	7.5000	+2.041%	105	1,671	+2.000%
2025-07-18	7.1000	7.5300	7.0000	7.3500	+2.654%	149	1,731	+4.082%
2025-07-17	7.4700	7.4700	7.1600	7.1600	-6.160%	108	1,703	+6.844%
2025-07-16	7.8000	7.8000	7.4500	7.6300	+0.527%	14	1,697	+0.262%
2025-07-15	7.4500	7.5900	7.4500	7.5900	+0.397%	28	1,707	+0.791%
2025-07-14	7.9000	7.9200	7.5600	7.5600	+0.265%	13	1,688	+1.190%
2025-07-11	7.5500	7.6500	7.4000	7.5400	-3.333%	140	1,676	+1.459%
2025-07-10	8.0000	8.0000	7.7500	7.8000	-4.878%	90	1,747	-1.923%
2025-07-09	8.2700	8.4200	8.2000	8.2000	-2.381%	72	1,819	-6.707%
2025-07-08	8.2000	8.4000	7.7000	8.4000	-2.326%	433	1,787	-8.929%
2025-07-07	8.8700	8.8700	8.4500	8.6000	-2.825%	37	1,423	-11.047%
2025-07-03	8.8500	8.8500	8.8000	8.8500	-2.426%	28	1,377	-13.559%
2025-07-02	9.1000	9.2500	9.0700	9.0700	-2.891%	93	1,377	-15.656%
2025-07-01	8.9200	9.4300	8.9200	9.3400	+3.204%	76	1,355	-18.094%
2025-06-30	9.1800	9.1800	7.8200	9.0500	-5.236%	410	1,283	-15.470%
2025-06-27	9.3500	9.6000	9.3500	9.5500	-3.046%	51	968	-19.895%
2025-06-26	10.0500	10.0500	9.8500	9.8500	-3.620%	130	1,007	-22.335%
2025-06-25	10.2200	10.2200	10.2200	10.2200	-1.161%	1	931	-25.147%
2025-06-24	10.4700	10.4700	10.2900	10.3400	-3.184%	24	931	-26.015%
2025-06-23	10.6800	10.6800	10.6800	10.6800	-1.111%	15	941	-28.371%
2025-06-20	10.6500	10.9000	10.6500	10.8000	-0.826%	36	926	-29.167%
2025-06-18	11.1000	11.1000	10.8000	10.8900	-4.474%	43	927	-29.752%
2025-06-17	11.2400	11.4000	11.2400	11.4000	-2.146%	2	927	-32.895%
2025-06-13	11.2500	11.6500	11.2500	11.6500	+5.430%	26	929	-34.335%
2025-06-12	11.0000	11.0500	11.0000	11.0500	+0.913%	6	920	-30.769%
2025-06-11	11.1000	11.1000	10.9500	10.9500	-5.359%	10	914	-30.137%
2025-06-09	11.7000	11.7000	11.5300	11.5700	-0.516%	20	914	-33.881%
2025-06-06	11.6000	11.7000	11.5500	11.6300	-1.857%	48	898	-34.222%
2025-06-05	11.5200	11.8500	11.5200	11.8500	-2.869%	12	896	-35.443%
2025-06-04	11.9500	12.2000	11.9500	12.2000	+1.245%	8	878	-37.295%
2025-06-03	11.9000	12.0500	11.9000	12.0500	+0.500%	6	878	-36.515%
2025-06-02	12.1500	12.2000	11.9900	11.9900	-2.122%	7	876	-36.197%
2025-05-30	12.4000	12.5500	12.2500	12.2500	-0.810%	70	871	-37.551%
2025-05-29	12.0500	12.3500	12.0500	12.3500	+0.816%	21	837	-38.057%
2025-05-28	12.2000	12.3500	11.8500	12.2500	+0.410%	10	820	-37.551%
2025-05-27	12.2500	12.3000	12.1500	12.2000	-2.008%	5	811	-37.295%
2025-05-23	12.5000	12.5500	12.3500	12.4500	-0.638%	20	798	-38.554%
2025-05-22	12.5300	12.5300	12.5300	12.5300	-0.556%	8	798	-38.947%
2025-05-21	12.3500	12.6000	12.3000	12.6000	+2.857%	12	798	-39.286%
2025-05-20	12.1500	12.2500	12.1500	12.2500	+2.941%	3	787	-37.551%
2025-05-19	12.0300	12.0300	11.8900	11.9000	+0.422%	4	784	-35.714%
2025-05-16	11.9000	11.9000	11.8000	11.8500	+1.023%	136	780	-35.443%
2025-05-14	11.5700	11.7300	11.5700	11.7300	+2.000%	5	717	-34.783%
2025-05-13	11.5500	11.5500	11.4500	11.5000	-0.862%	7	712	-33.478%
2025-05-12	11.8100	11.8100	11.6000	11.6000	-8.300%	21	719	-34.052%
2025-05-09	12.5100	12.6500	12.5000	12.6500	+3.097%	10	708	-39.526%
2025-05-08	12.2500	12.2700	12.2500	12.2700	-3.765%	4	704	-37.653%
2025-05-07	12.5700	12.7500	12.5700	12.7500	-0.157%	4	708	-40.000%
2025-05-06	12.8300	12.8300	12.7700	12.7700	+2.160%	9	704	-40.094%
2025-05-05	12.7500	12.9000	12.5000	12.5000	-2.950%	48	695	-38.800%
2025-05-02	12.8000	12.8800	12.7500	12.8800	+3.454%	18	707	-40.606%
2025-04-29	12.4500	12.4500	12.4500	12.4500	-2.582%	11	700	-38.554%
2025-04-28	12.8500	12.8500	12.7800	12.7800	-0.699%	18	711	-40.141%
2025-04-25	13.0200	13.0200	12.8700	12.8700	-3.596%	30	716	-40.559%
2025-04-24	13.3500	13.3500	13.3500	13.3500	-4.847%	3	711	-42.697%
2025-04-23	14.0300	14.0300	14.0300	14.0300	-1.544%	10	708	-45.474%
2025-04-22	14.0700	14.2500	14.0700	14.2500	+5.166%	11	718	-46.316%
2025-04-21	14.5000	14.6500	13.5500	13.5500	-6.873%	7	727	-43.542%
2025-04-17	14.5500	14.5500	14.5500	14.5500	-2.086%	1	723	-47.423%
2025-04-11	14.8600	14.8600	14.8600	14.8600	-1.262%	20	723	-48.520%
2025-04-10	14.7700	15.2500	14.7700	15.0500	+7.041%	15	713	-49.169%
2025-04-09	15.6900	15.6900	13.9000	14.0600	-12.125%	23	718	-45.590%
2025-04-08	16.0000	16.0000	16.0000	16.0000	+3.761%	1	716	-52.188%
2025-04-07	16.2500	16.2500	15.2800	15.4200	-3.323%	60	717	-50.389%
2025-04-04	15.5800	16.2000	15.5800	15.9500	+9.622%	82	657	-52.038%
2025-04-03	14.2500	14.5500	14.2500	14.5500	+8.582%	55	668	-47.423%
2025-04-02	13.6500	13.6600	13.3700	13.4000	-2.403%	28	695	-42.910%
2025-04-01	13.6800	13.7300	13.6800	13.7300	-5.180%	9	711	-44.283%
2025-03-31	14.4800	14.4800	14.4800	14.4800	+5.925%	10	702	-47.169%
2025-03-28	13.6700	13.6700	13.6700	13.6700	+5.154%	2	706	-44.038%
2025-03-27	13.0000	13.0000	13.0000	13.0000	+4.502%	5	706	-41.154%
2025-03-24	12.4400	12.5700	12.4400	12.4400	-5.038%	17	711	-38.505%
2025-03-20	13.1000	13.1000	13.1000	13.1000	-3.818%	4	697	-41.603%
2025-03-18	13.6000	13.6200	13.6000	13.6200	+1.264%	4	693	-43.833%
2025-03-17	13.4500	13.4500	13.4500	13.4500	-1.465%	5	689	-43.123%
2025-03-12	13.7000	13.7000	13.6500	13.6500	-2.361%	10	687	-43.956%
2025-03-07	13.9800	13.9800	13.9800	13.9800	+10.079%	100	677	-45.279%
2025-03-04	12.7000	12.7000	12.7000	12.7000	+0.794%	1	702	-39.764%
2025-03-03	12.2000	12.6000	12.2000	12.6000	+6.329%	5	701	-39.286%
2025-02-27	11.8000	11.8500	11.8000	11.8500	-1.250%	7	696	-35.443%
2025-02-24	12.0500	12.0500	12.0000	12.0000	+5.727%	34	689	-36.250%
2025-02-20	11.3200	11.3500	11.3000	11.3500	+5.093%	40	715	-32.599%
2025-02-19	10.7000	10.8000	10.7000	10.8000	+2.857%	11	683	-29.167%
2025-02-18	10.5000	10.5000	10.5000	10.5000	-8.696%	1	674	-27.143%
2025-02-11	11.3500	11.5000	11.3500	11.5000	+1.500%	14	673	-33.478%
2025-02-10	11.3500	11.3500	11.2500	11.3300	-1.478%	12	659	-32.480%
2025-02-07	11.4500	11.5000	11.4500	11.5000	-1.033%	8	651	-33.478%
2025-02-06	11.6200	11.6200	11.6200	11.6200	+3.106%	3	650	-34.165%
2025-02-05	11.2500	11.2700	11.2500	11.2700	-1.054%	13	634	-32.121%
2025-02-04	11.2600	11.3900	11.1500	11.3900	+1.696%	27	634	-32.836%
2025-02-03	11.2600	11.2600	11.1700	11.2000	+2.752%	36	617	-31.696%
2025-01-31	10.9000	10.9000	10.9000	10.9000	+0.926%	4	582	-29.817%
2025-01-30	10.8000	10.8000	10.8000	10.8000	-3.743%	1	581	-29.167%
2025-01-28	11.2200	11.2200	11.2200	11.2200	-2.435%	5	581	-31.818%
2025-01-27	11.2500	11.5000	10.8700	11.5000	+12.086%	68	576	-33.478%
2025-01-24	9.9400	10.3500	9.9400	10.2600	+0.588%	212	519	-25.439%
2025-01-23	10.4000	10.4900	10.2000	10.2000	-2.857%	18	437	-25.000%
2025-01-22	10.3500	10.5400	10.3500	10.5000	+2.439%	13	421	-27.143%
2025-01-21	10.4000	10.4000	10.2000	10.2500	-6.818%	67	408	-25.366%
2025-01-17	10.9500	11.0000	10.9500	11.0000	-2.135%	4	339	-30.455%
2025-01-16	11.1700	11.6300	11.1700	11.2400	-9.061%	20	339	-31.940%
2025-01-13	12.6900	12.6900	12.3600	12.3600	-0.483%	2	319	-38.107%
2025-01-10	12.5500	12.5500	12.4200	12.4200	+2.222%	4	318	-38.406%
2025-01-08	12.2200	12.2500	12.1500	12.1500	+1.166%	15	303	-37.037%
2025-01-07	12.0000	12.0100	12.0000	12.0100	+4.617%	2	303	-36.303%
2025-01-06	11.4800	11.4800	11.4800	11.4800	-6.286%	1	303	-33.362%
2025-01-03	12.3000	12.3000	12.2500	12.2500	-0.810%	4	303	-37.551%
2025-01-02	12.1000	12.5700	12.1000	12.3500	+9.003%	67	302	-38.057%
2024-12-30	11.3500	11.3500	11.3300	11.3300	-4.388%	10	360	-32.480%
2024-12-20	11.8500	11.8500	11.8500	11.8500	-1.250%	35	350	-35.443%
2024-12-19	11.7000	12.0000	11.7000	12.0000	+7.143%	14	336	-36.250%
2024-12-17	11.0000	11.2000	11.0000	11.2000	+3.800%	2	335	-31.696%
2024-12-16	11.1000	11.1000	10.7900	10.7900	-4.089%	7	332	-29.101%
2024-12-13	11.3300	11.3300	11.1500	11.2500	-1.316%	12	332	-32.000%
2024-12-12	11.3500	11.4000	11.3500	11.4000	+0.441%	2	332	-32.895%
2024-12-11	11.3500	11.3500	11.3500	11.3500	-2.991%	30	330	-32.599%
2024-12-10	11.5500	11.7000	11.5500	11.7000	+4.933%	4	357	-34.615%
2024-12-09	11.5600	11.5600	11.1500	11.1500	+1.641%	15	353	-31.390%
2024-12-05	11.2000	11.2500	10.9700	10.9700	-1.526%	21	339	-30.264%
2024-12-04	11.2300	11.2300	11.1400	11.1400	-1.416%	30	319	-31.329%
2024-12-03	11.3000	11.3000	11.3000	11.3000	+1.073%	20	309	-32.301%
2024-12-02	11.0400	11.4500	11.0400	11.1800	+1.636%	21	289	-31.574%
2024-11-29	10.9700	11.0200	10.9700	11.0000	-3.930%	20	268	-30.455%
2024-11-27	11.4500	11.4500	11.4500	11.4500	+0.704%	1	257	-33.188%
2024-11-25	11.2700	11.5100	11.2700	11.3700	-1.130%	32	257	-32.718%
2024-11-22	11.7000	11.7000	11.4800	11.5000	+0.877%	8	227	-33.478%
2024-11-21	11.9500	11.9500	11.4000	11.4000	-4.762%	102	221	-32.895%
2024-11-20	11.8500	12.0100	11.8500	11.9700	-1.481%	140	221	-36.090%
2024-11-19	12.1100	12.1500	12.1100	12.1500	-1.300%	20	112	-37.037%

.dark-mode .GqWqqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqWqqj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P25SOFI Jan 15 2027 25.00 Put (SOFI270115P00025000)option OPRA

SOFI20270115P25
SOFI Jan 15 2027 25.00 Put (SOFI270115P00025000)
option OPRA