Dark

SOFI20270115P27
SOFI Jan 15 2027 27.00 Put (SOFI270115P00027000)
option OPRA

EOD

Jul 9, 2026

9.36-9.827%(-1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.6600	9.6600	9.3600	9.3600	-9.827%	4	7,918	0.000%
2026-07-08	10.3600	10.3800	10.3600	10.3800	+3.800%	2	7,922	-9.827%
2026-07-07	9.7000	10.0000	9.7000	10.0000	+9.890%	11	7,924	-6.400%
2026-07-06	9.4000	9.4000	9.1000	9.1000	-6.571%	11	7,933	+2.857%
2026-07-02	9.7400	9.7400	9.7400	9.7400	+4.060%	5	7,939	-3.901%
2026-07-01	9.3600	9.3600	9.3600	9.3600	-4.294%	10	7,939	0.000%
2026-06-30	9.7800	9.7800	9.7800	9.7800	-1.709%	1	7,949	-4.294%
2026-06-29	9.8400	9.9500	9.8400	9.9500	+0.709%	11	7,950	-5.930%
2026-06-26	10.3000	10.3000	9.8800	9.8800	-4.078%	14	7,961	-5.263%
2026-06-25	10.3000	10.3000	10.3000	10.3000	+0.097%	2	7,972	-9.126%
2026-06-24	9.9200	10.2900	9.9200	10.2900	-2.000%	31	7,974	-9.038%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+5.210%	2	7,973	-10.857%
2026-06-18	10.3100	10.3100	9.9800	9.9800	+0.808%	4	7,937	-6.212%
2026-06-17	9.6500	9.9000	9.3500	9.9000	-1.000%	50	7,937	-5.455%
2026-06-16	10.5500	10.5500	9.9700	10.0000	-9.502%	11	7,937	-6.400%
2026-06-12	10.8500	11.0500	10.8500	11.0500	-0.450%	3	7,938	-15.294%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-5.932%	14	7,938	-15.676%
2026-06-09	11.7500	11.8000	11.7400	11.8000	+1.462%	8	7,938	-20.678%
2026-06-05	11.4500	11.6300	11.4500	11.6300	+6.210%	136	7,946	-19.518%
2026-06-03	10.8100	10.9500	10.8100	10.9500	+12.887%	11	7,965	-14.521%
2026-06-01	9.9700	10.1300	9.7000	9.7000	-3.000%	23	7,974	-3.505%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-7.322%	1	7,993	-6.400%
2026-05-28	10.7300	10.7900	10.7300	10.7900	-4.598%	13	7,994	-13.253%
2026-05-27	11.2500	11.3100	11.1000	11.3100	-1.652%	7	7,996	-17.241%
2026-05-26	11.1300	11.5000	11.0200	11.5000	-2.542%	30	8,001	-18.609%
2026-05-22	11.8500	11.8500	11.8000	11.8000	0.000%	27	8,047	-20.678%
2026-05-20	12.1000	12.1000	11.8000	11.8000	-2.399%	9	8,074	-20.678%
2026-05-19	12.1000	12.3000	12.0800	12.0900	+1.853%	33	8,081	-22.581%
2026-05-18	11.3000	11.8700	11.3000	11.8700	-0.669%	15	8,081	-21.146%
2026-05-15	11.8500	11.9500	11.8500	11.9500	+3.195%	36	8,081	-21.674%
2026-05-14	12.1100	12.1100	11.5200	11.5800	-3.580%	34	8,162	-19.171%
2026-05-13	12.1000	12.1000	11.9700	12.0100	+5.351%	4	8,186	-22.065%
2026-05-11	11.5500	11.5500	11.3500	11.4000	-2.564%	24	8,186	-17.895%
2026-05-08	11.6500	11.8000	11.6500	11.7000	+2.183%	236	8,192	-20.000%
2026-05-07	11.4500	11.4500	11.4500	11.4500	+1.959%	2	8,426	-18.253%
2026-05-06	11.2800	11.4400	11.2300	11.2300	+0.178%	47	8,424	-16.652%
2026-05-04	11.1000	11.2100	10.9600	11.2100	+2.656%	12	8,458	-16.503%
2026-05-01	11.3500	11.4200	10.9200	10.9200	-4.378%	4	8,461	-14.286%
2026-04-30	11.7100	11.7100	11.4000	11.4200	-3.220%	110	8,461	-18.039%
2026-04-29	11.4600	11.8000	11.4600	11.8000	+21.399%	34	8,518	-20.678%
2026-04-28	9.7200	9.7300	9.7200	9.7200	+1.780%	5	8,539	-3.704%
2026-04-27	9.5500	9.5700	9.5500	9.5500	-2.749%	19	8,534	-1.990%
2026-04-24	9.9900	10.0000	9.8000	9.8200	+4.468%	39	8,553	-4.684%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+2.957%	2	8,589	-0.426%
2026-04-20	9.1400	9.1400	9.1300	9.1300	+0.884%	3	8,589	+2.519%
2026-04-17	8.9000	9.0600	8.7900	9.0500	-4.536%	31	8,592	+3.425%
2026-04-16	9.1000	9.5000	9.1000	9.4800	-2.469%	14	8,577	-1.266%
2026-04-15	9.7200	9.7200	9.7100	9.7200	-4.047%	3	8,564	-3.704%
2026-04-14	10.0000	10.1500	10.0000	10.1300	-7.064%	131	8,561	-7.601%
2026-04-13	11.5000	11.5000	10.9000	10.9000	-4.386%	8	8,442	-14.128%
2026-04-10	11.3000	11.4000	11.3000	11.4000	+1.064%	2	8,434	-17.895%
2026-04-09	11.2800	11.2800	11.2800	11.2800	+3.676%	1	8,432	-17.021%
2026-04-08	11.0100	11.0100	10.8800	10.8800	-4.141%	2	8,432	-13.971%
2026-04-07	11.5000	11.6000	11.3500	11.3500	-0.439%	4	8,432	-17.533%
2026-04-06	11.3500	11.5000	11.3000	11.4000	-3.390%	17	8,430	-17.895%
2026-04-02	12.3200	12.3200	11.8000	11.8000	0.000%	104	8,473	-20.678%
2026-04-01	11.6100	11.8000	11.6100	11.8000	+0.426%	3	8,473	-20.678%
2026-03-31	12.0500	12.0500	11.7500	11.7500	-5.242%	3	8,470	-20.340%
2026-03-30	12.1500	12.4300	12.1500	12.4000	+0.977%	77	8,473	-24.516%
2026-03-27	11.9200	12.2800	11.9200	12.2800	+4.689%	44	8,515	-23.779%
2026-03-26	11.7000	11.7300	11.7000	11.7300	+6.154%	12	8,501	-20.205%
2026-03-25	10.6000	11.0500	10.6000	11.0500	+0.546%	9	8,513	-15.294%
2026-03-24	11.1000	11.1000	10.8300	10.9900	+2.233%	56	8,504	-14.832%
2026-03-23	10.8500	10.8500	10.6000	10.7500	-2.715%	9	8,556	-12.930%
2026-03-20	11.0500	11.1000	10.7400	11.0500	+0.638%	6	8,563	-15.294%
2026-03-19	11.0300	11.0300	10.9800	10.9800	+6.602%	38	8,561	-14.754%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-4.806%	2	8,591	-9.126%
2026-03-17	10.2900	11.0000	10.2900	10.8200	+4.339%	12	8,593	-13.494%
2026-03-16	10.4000	10.4000	10.3700	10.3700	-2.170%	6	8,592	-9.740%
2026-03-13	10.4000	10.6000	10.4000	10.6000	+3.820%	6	8,598	-11.698%
2026-03-11	10.1500	10.2500	10.1500	10.2100	+1.491%	7	8,603	-8.325%
2026-03-10	10.0600	10.0600	10.0600	10.0600	-2.330%	3	8,608	-6.958%
2026-03-09	10.3000	10.3000	10.3000	10.3000	-1.435%	1	8,605	-9.126%
2026-03-06	10.4500	10.4500	10.4500	10.4500	+7.179%	17	8,618	-10.431%
2026-03-05	10.0100	10.0100	9.7500	9.7500	+1.563%	2	8,623	-4.000%
2026-03-04	9.6000	9.6000	9.6000	9.6000	-2.041%	5	8,624	-2.500%
2026-03-03	10.2500	10.2500	9.8000	9.8000	-3.448%	25	8,619	-4.490%
2026-03-02	11.0500	11.0500	10.1500	10.1500	-6.966%	61	8,619	-7.783%
2026-02-27	10.5500	10.9300	10.4500	10.9100	+14.241%	50	8,598	-14.207%
2026-02-26	9.5300	9.6500	9.4600	9.5500	+2.139%	705	8,608	-1.990%
2026-02-25	9.4800	9.4800	9.3500	9.3500	-5.936%	30	8,660	+0.107%
2026-02-24	10.4000	10.4000	9.9400	9.9400	-3.775%	34	8,660	-5.835%
2026-02-23	9.9300	10.6500	9.9300	10.3300	+5.193%	645	8,682	-9.390%
2026-02-20	9.5200	9.9000	9.5200	9.8200	+1.656%	50	8,723	-4.684%
2026-02-19	9.5900	9.6600	9.5400	9.6600	+7.933%	15	8,675	-3.106%
2026-02-18	9.0600	9.0600	8.9500	8.9500	-3.763%	100	8,680	+4.581%
2026-02-17	9.4300	9.4300	9.3000	9.3000	-0.215%	95	8,580	+0.645%
2026-02-13	9.5800	9.5800	9.2500	9.3200	-3.219%	758	8,609	+0.429%
2026-02-12	8.8500	9.7800	8.8400	9.6300	+12.632%	332	8,609	-2.804%
2026-02-11	8.6500	8.9500	8.5500	8.5500	+1.786%	18	8,521	+9.474%
2026-02-10	8.1300	8.5000	7.9600	8.4000	+1.818%	88	8,513	+11.429%
2026-02-09	8.5500	8.5600	8.2500	8.2500	-5.390%	44	8,493	+13.455%
2026-02-06	9.0200	9.0200	8.7000	8.7200	-8.403%	17	8,463	+7.339%
2026-02-05	9.0400	9.6200	9.0400	9.5200	+8.800%	110	8,478	-1.681%
2026-02-04	8.3000	9.0300	8.2500	8.7500	+5.804%	1,674	8,499	+6.971%
2026-02-03	7.5500	8.5000	7.5500	8.2700	+5.350%	244	8,422	+13.180%
2026-02-02	7.8300	7.8500	7.6000	7.8500	+3.154%	106	8,291	+19.236%
2026-01-30	7.1000	7.8200	7.1000	7.6100	+8.097%	405	8,237	+22.996%
2026-01-29	6.7500	7.0800	6.7500	7.0400	+2.774%	44	8,236	+32.955%
2026-01-28	6.7000	6.8500	6.6000	6.8500	+5.873%	170	8,250	+36.642%
2026-01-27	6.5000	6.5000	6.3900	6.4700	+3.190%	27	8,417	+44.668%
2026-01-26	6.2700	6.2800	6.2600	6.2700	-0.159%	10	8,410	+49.282%
2026-01-23	6.2800	6.3300	6.2800	6.2800	+0.480%	29	8,413	+49.045%
2026-01-22	6.2700	6.3200	6.2100	6.2500	-4.141%	25	8,404	+49.760%
2026-01-21	6.4000	6.6800	6.4000	6.5200	-1.212%	64	8,416	+43.558%
2026-01-20	6.6100	6.6200	6.3500	6.6000	+3.125%	36	8,406	+41.818%
2026-01-16	6.3800	6.4000	6.2000	6.4000	+0.787%	4,067	4,322	+46.250%
2026-01-15	6.2500	6.3500	6.2500	6.3500	0.000%	59	4,322	+47.402%
2026-01-14	6.2600	6.5000	6.2600	6.3500	+1.600%	31	4,371	+47.402%
2026-01-13	6.1800	6.2500	6.1800	6.2500	-0.794%	79	4,386	+49.760%
2026-01-12	6.0600	6.4000	6.0600	6.3000	+5.705%	216	4,354	+48.571%
2026-01-09	5.8400	6.0000	5.7400	5.9600	+0.337%	43	4,224	+57.047%
2026-01-08	6.2600	6.2600	5.8500	5.9400	-4.655%	7	4,211	+57.576%
2026-01-07	6.6000	6.6000	6.2200	6.2300	-1.268%	75	4,211	+50.241%
2026-01-06	5.7000	6.6000	5.7000	6.3100	+17.069%	149	4,144	+48.336%
2026-01-05	5.7500	5.7500	5.2000	5.3900	-9.259%	137	4,007	+73.655%
2026-01-02	6.3500	6.8000	5.8800	5.9400	-5.414%	87	4,006	+57.576%
2025-12-31	6.2000	6.2800	6.2000	6.2800	+2.951%	12	3,972	+49.045%
2025-12-30	6.0200	6.1200	6.0200	6.1000	+0.660%	236	3,972	+53.443%
2025-12-29	6.2200	6.2200	6.0300	6.0600	-0.329%	54	3,787	+54.455%
2025-12-26	6.0000	6.1000	5.9400	6.0800	-0.328%	22	3,763	+53.947%
2025-12-24	6.1800	6.2000	6.0500	6.1000	-0.813%	59	3,709	+53.443%
2025-12-23	6.2500	6.2500	6.1500	6.1500	-2.381%	26	3,709	+52.195%
2025-12-22	6.2400	6.3500	6.1000	6.3000	+16.667%	69	3,697	+48.571%
2025-12-19	6.4400	6.4600	5.4000	5.4000	-19.162%	26	3,684	+73.333%
2025-12-18	6.8700	6.8700	6.6800	6.6800	-6.704%	22	3,695	+40.120%
2025-12-17	6.8500	7.2000	6.7200	7.1600	+5.917%	42	3,685	+30.726%
2025-12-16	6.9200	6.9300	6.4000	6.7600	-4.923%	18	3,718	+38.462%
2025-12-15	6.9000	7.1100	6.8500	7.1100	+6.917%	19	3,700	+31.646%
2025-12-12	6.8000	6.9400	6.6500	6.6500	-1.917%	39	3,699	+40.752%
2025-12-11	6.2000	7.0000	6.2000	6.7800	-0.877%	167	3,690	+38.053%
2025-12-10	7.1500	7.1500	6.6800	6.8400	-2.146%	363	3,547	+36.842%
2025-12-09	6.9000	7.0000	6.7500	6.9900	+2.794%	112	3,270	+33.906%
2025-12-08	6.8500	7.0000	5.5500	6.8000	0.000%	91	3,161	+37.647%
2025-12-05	7.1000	7.2300	6.8000	6.8000	+6.750%	205	3,110	+37.647%
2025-12-04	6.5700	6.5700	6.3300	6.3700	-0.157%	11	2,912	+46.939%
2025-12-03	6.3100	6.5000	6.3100	6.3800	+4.419%	259	2,901	+46.708%
2025-12-02	6.2800	6.3000	6.1100	6.1100	-4.531%	26	3,155	+53.191%
2025-12-01	6.6800	6.6800	6.4000	6.4000	-1.387%	62	3,177	+46.250%
2025-11-28	6.6400	6.6400	6.4900	6.4900	-3.134%	30	3,233	+44.222%
2025-11-26	6.7000	6.7000	6.7000	6.7000	-6.031%	2	3,265	+39.701%
2025-11-25	7.5000	7.5000	7.1300	7.1300	-2.993%	31	3,265	+31.276%
2025-11-24	9.0000	9.0000	7.3500	7.3500	-11.976%	26	3,269	+27.347%
2025-11-21	8.4500	9.0000	8.3100	8.3500	+0.602%	7	3,268	+12.096%
2025-11-20	7.1800	8.3000	7.0800	8.3000	+6.684%	43	3,264	+12.771%
2025-11-19	7.7500	8.0000	7.7500	7.7800	0.000%	15	3,222	+20.308%
2025-11-18	7.8800	8.1200	7.7700	7.7800	-0.892%	62	3,229	+20.308%
2025-11-17	7.6100	7.8500	7.3800	7.8500	+5.653%	17	3,177	+19.236%
2025-11-14	7.5800	7.7000	7.2000	7.4300	+5.390%	357	3,163	+25.976%
2025-11-13	6.3200	7.2300	6.3200	7.0500	+18.487%	102	3,055	+32.766%
2025-11-12	5.9500	6.1300	5.9500	5.9500	-0.998%	17	3,001	+57.311%
2025-11-11	6.3000	6.3000	6.0100	6.0100	-9.624%	34	2,990	+55.740%
2025-11-10	6.3700	6.6500	6.2900	6.6500	-6.863%	35	3,011	+40.752%
2025-11-07	7.7500	7.8000	7.0900	7.1400	-2.725%	75	3,039	+31.092%
2025-11-06	6.7200	7.3400	6.7200	7.3400	+14.688%	47	3,007	+27.520%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-5.185%	15	2,970	+46.250%
2025-11-04	6.7200	6.7500	6.2500	6.7500	+11.020%	12	2,955	+38.667%
2025-11-03	6.4500	6.4500	6.0800	6.0800	-7.034%	110	3,000	+53.947%
2025-10-31	6.9000	6.9000	6.5000	6.5400	+5.484%	130	3,000	+43.119%
2025-10-30	6.2000	6.4300	6.2000	6.2000	-0.800%	27	3,083	+50.968%
2025-10-29	5.8600	6.2500	5.8300	6.2500	+7.945%	57	3,073	+49.760%
2025-10-28	6.2000	6.4300	5.7900	5.7900	-8.819%	74	3,044	+61.658%
2025-10-27	6.3500	6.4300	6.3500	6.3500	-3.349%	38	3,015	+47.402%
2025-10-24	6.5500	6.5700	6.5200	6.5700	-4.227%	4	3,015	+42.466%
2025-10-23	7.2500	7.2500	6.8000	6.8600	-7.297%	5	3,017	+36.443%
2025-10-22	6.9000	7.6000	6.9000	7.4000	+8.824%	28	3,018	+26.486%
2025-10-21	6.8200	6.8700	6.7000	6.8000	0.000%	11	3,032	+37.647%
2025-10-20	7.3200	7.3200	6.6500	6.8000	-9.934%	154	3,038	+37.647%
2025-10-17	7.6500	7.6500	7.5500	7.5500	-2.329%	326	2,974	+23.974%
2025-10-16	7.3300	7.7300	7.3300	7.7300	+14.859%	5	2,659	+21.087%
2025-10-15	6.7300	6.7300	6.7300	6.7300	-7.172%	1	2,657	+39.079%
2025-10-14	7.6500	7.6500	6.9000	7.2500	-2.027%	556	2,658	+29.103%
2025-10-13	7.2800	7.6000	7.2800	7.4000	-2.632%	57	2,159	+26.486%
2025-10-10	6.6000	7.6500	6.4700	7.6000	+11.765%	93	2,172	+23.158%
2025-10-09	6.9000	6.9700	6.7600	6.8000	-2.158%	41	2,197	+37.647%
2025-10-08	6.7500	7.0000	6.7500	6.9500	-0.997%	51	2,168	+34.676%
2025-10-07	6.6500	7.1000	6.6500	7.0200	-4.490%	21	2,128	+33.333%
2025-10-06	7.3500	7.5500	7.1400	7.3500	-2.649%	181	2,128	+27.347%
2025-10-03	7.5200	7.5800	7.4200	7.5500	+4.138%	34	1,984	+23.974%
2025-10-02	7.1700	7.4300	7.1700	7.2500	-0.685%	132	1,955	+29.103%
2025-10-01	7.2500	7.3000	7.2500	7.3000	+2.528%	6	2,058	+28.219%
2025-09-30	6.8500	7.3100	6.8500	7.1200	+6.269%	81	2,052	+31.461%
2025-09-29	6.3000	6.8000	6.1400	6.7000	+1.669%	47	2,013	+39.701%
2025-09-26	6.4200	6.5900	6.4200	6.5900	+1.541%	3	2,010	+42.033%
2025-09-25	6.5000	6.8300	6.3500	6.4900	+0.309%	47	2,011	+44.222%
2025-09-24	6.4600	6.4700	6.3000	6.4700	+2.698%	55	2,015	+44.668%
2025-09-23	5.9800	6.3000	5.9800	6.3000	+5.000%	126	2,003	+48.571%
2025-09-22	6.1500	6.1500	5.9500	6.0000	-1.639%	60	1,967	+56.000%
2025-09-19	6.2000	6.2200	6.0000	6.1000	-3.937%	65	1,999	+53.443%
2025-09-18	6.5600	6.6000	6.2000	6.3500	-9.286%	290	2,004	+47.402%
2025-09-17	6.7500	7.0000	6.7000	7.0000	+4.478%	37	1,797	+33.714%
2025-09-16	6.6000	6.8100	6.6000	6.7000	+3.395%	25	1,761	+39.701%
2025-09-15	6.6800	6.6800	6.4800	6.4800	-4.706%	65	1,737	+44.444%
2025-09-12	6.8000	6.8000	6.7500	6.8000	-2.299%	532	1,771	+37.647%
2025-09-11	7.0000	7.0000	6.8400	6.9600	-3.333%	259	1,459	+34.483%
2025-09-10	6.8600	7.2000	6.8600	7.2000	+2.857%	62	1,361	+30.000%
2025-09-09	7.0500	7.1200	6.9500	7.0000	-1.685%	45	1,351	+33.714%
2025-09-08	7.4000	7.4500	7.1200	7.1200	-1.657%	4	1,320	+31.461%
2025-09-05	7.2000	7.8000	7.2000	7.2400	-5.974%	33	1,317	+29.282%
2025-09-03	7.7000	7.7000	7.4000	7.7000	+1.987%	19	1,296	+21.558%
2025-09-02	7.6000	7.9000	7.5500	7.5500	+2.442%	32	1,284	+23.974%
2025-08-29	7.2000	7.4500	7.2000	7.3700	+1.655%	71	1,226	+27.001%
2025-08-28	7.5000	7.5000	7.1100	7.2500	-3.974%	66	1,226	+29.103%
2025-08-27	7.4000	7.5500	7.4000	7.5500	+2.027%	37	1,190	+23.974%
2025-08-26	7.1500	7.4000	7.0500	7.4000	+2.778%	97	1,158	+26.486%
2025-08-25	7.4000	7.5500	6.8100	7.2000	-4.000%	436	1,117	+30.000%
2025-08-22	7.6000	7.6000	7.3200	7.5000	-7.749%	107	1,140	+24.800%
2025-08-21	8.1000	8.2000	8.1000	8.1300	-3.787%	7	1,039	+15.129%
2025-08-20	8.1600	8.8200	8.1600	8.4500	+4.969%	305	1,039	+10.769%
2025-08-19	7.8000	8.1000	7.6200	8.0500	+5.921%	33	797	+16.273%
2025-08-18	7.6500	7.6500	7.6000	7.6000	-1.042%	2	788	+23.158%
2025-08-12	7.6800	7.6800	7.6800	7.6800	-4.596%	18	788	+21.875%
2025-08-11	8.0000	8.0500	7.9000	8.0500	-3.593%	48	770	+16.273%
2025-08-08	8.3900	8.4000	8.3500	8.3500	-1.066%	40	742	+12.096%
2025-08-07	8.4400	8.4400	8.4400	8.4400	-2.428%	20	762	+10.900%
2025-08-05	8.6000	8.7000	8.6000	8.6500	+1.170%	67	749	+8.208%
2025-08-04	8.7500	8.9000	8.5500	8.5500	-5.211%	165	694	+9.474%
2025-08-01	9.0200	9.0200	9.0200	9.0200	+11.358%	1	691	+3.769%
2025-07-31	8.1400	8.1400	8.1000	8.1000	-4.706%	17	691	+15.556%
2025-07-30	9.0000	9.4000	8.2000	8.5000	+13.333%	20	676	+10.118%
2025-07-29	7.2600	7.5000	7.2600	7.5000	-15.825%	57	672	+24.800%
2025-07-28	8.9100	8.9100	8.9100	8.9100	+2.179%	1	619	+5.051%
2025-07-24	8.7200	8.7200	8.7200	8.7200	-0.570%	60	620	+7.339%
2025-07-18	8.3500	8.8500	8.3500	8.7700	+1.977%	26	565	+6.727%
2025-07-17	8.6000	8.6000	8.6000	8.6000	-3.695%	1	565	+8.837%
2025-07-16	8.9000	8.9300	8.9000	8.9300	-3.459%	3	565	+4.815%
2025-07-14	9.0000	9.2500	9.0000	9.2500	+2.778%	30	563	+1.189%
2025-07-11	8.8000	9.0000	8.8000	9.0000	-2.703%	15	563	+4.000%
2025-07-10	8.3500	9.2500	8.3500	9.2500	-4.639%	79	581	+1.189%
2025-07-09	9.7400	9.7400	9.7000	9.7000	-1.020%	38	517	-3.505%
2025-07-08	9.1700	9.8000	9.1700	9.8000	-6.220%	11	503	-4.490%
2025-07-03	10.6000	10.6000	10.4500	10.4500	-1.878%	13	495	-10.431%
2025-07-02	10.7000	10.7600	10.6500	10.6500	-1.571%	24	495	-12.113%
2025-07-01	10.5200	10.8200	10.4800	10.8200	+2.462%	16	477	-13.494%
2025-06-30	10.2000	10.5600	10.2000	10.5600	-5.291%	51	464	-11.364%
2025-06-27	11.0500	11.2000	11.0500	11.1500	-2.959%	11	428	-16.054%
2025-06-26	11.5000	11.5000	11.4900	11.4900	-3.445%	10	426	-18.538%
2025-06-25	11.8700	11.9300	11.8700	11.9000	-0.833%	3	420	-21.345%
2025-06-24	12.1600	12.1600	11.9500	12.0000	-3.614%	11	421	-22.000%
2025-06-23	12.7000	12.8500	12.4500	12.4500	+0.242%	17	419	-24.819%
2025-06-20	12.4400	12.5500	12.4200	12.4200	+0.976%	16	411	-24.638%
2025-06-18	12.5400	12.6400	12.3000	12.3000	-6.321%	15	400	-23.902%
2025-06-17	12.9500	13.1300	12.9500	13.1300	-0.379%	2	400	-28.713%
2025-06-13	13.3000	13.3000	13.1800	13.1800	+3.780%	4	398	-28.983%
2025-06-12	12.9000	12.9000	12.7000	12.7000	-3.788%	2	398	-26.299%
2025-06-10	13.2000	13.2000	13.2000	13.2000	-8.333%	2	397	-29.091%
2025-05-21	14.4000	14.4000	14.4000	14.4000	+5.882%	1	397	-35.000%
2025-05-16	13.6000	13.6000	13.6000	13.6000	-1.449%	22	397	-31.176%
2025-05-15	13.8000	13.8000	13.8000	13.8000	+6.154%	10	396	-32.174%
2025-05-14	13.0000	13.0000	13.0000	13.0000	-9.091%	10	386	-28.000%
2025-05-07	14.4500	14.4500	14.3000	14.3000	-2.853%	4	396	-34.545%
2025-05-02	14.7000	14.7200	14.7000	14.7200	+4.028%	4	396	-36.413%
2025-04-29	13.5500	14.1600	13.5500	14.1500	-3.938%	23	394	-33.852%
2025-04-28	14.5000	14.7300	14.5000	14.7300	+1.237%	5	385	-36.456%
2025-04-25	14.7500	14.7500	14.5500	14.5500	-2.349%	40	380	-35.670%
2025-03-21	14.9000	14.9000	14.9000	14.9000	-1.390%	4	371	-37.181%
2025-03-19	15.1100	15.1100	15.1100	15.1100	-8.146%	1	369	-38.054%
2025-03-11	16.4500	16.4500	16.4500	16.4500	+2.684%	1	369	-43.100%
2025-03-10	15.6000	16.0200	15.6000	16.0200	+9.352%	11	369	-41.573%
2025-03-04	14.6500	14.6500	14.6500	14.6500	+7.326%	1	369	-36.109%
2025-03-03	13.6500	13.6500	13.6500	13.6500	-4.211%	1	369	-31.429%
2025-02-25	14.2000	14.2500	14.2000	14.2500	+2.151%	2	368	-34.316%
2025-02-24	13.9500	13.9500	13.9500	13.9500	+5.682%	2	368	-32.903%
2025-02-20	13.2200	13.2200	13.2000	13.2000	+11.392%	3	369	-29.091%
2025-02-18	12.0700	12.0700	11.8500	11.8500	-8.846%	20	366	-21.013%
2025-02-03	12.9000	13.0000	12.9000	13.0000	0.000%	189	346	-28.000%
2025-01-27	12.5200	13.0000	12.5200	13.0000	+9.983%	6	346	-28.000%
2025-01-21	11.8200	11.8200	11.8200	11.8200	-6.190%	20	341	-20.812%
2025-01-17	12.6000	12.6000	12.6000	12.6000	-1.486%	20	341	-25.714%
2025-01-16	12.7900	12.7900	12.7900	12.7900	-7.787%	1	341	-26.818%
2025-01-08	13.8700	13.8700	13.8700	13.8700	+1.836%	1	341	-32.516%
2025-01-07	13.6200	13.6200	13.6200	13.6200	+2.638%	1	341	-31.278%
2025-01-06	13.2700	13.2700	13.2700	13.2700	-3.139%	10	341	-29.465%
2025-01-03	13.7000	13.7000	13.7000	13.7000	-2.975%	40	341	-31.679%
2025-01-02	13.5700	14.3400	13.5700	14.1200	+9.457%	170	341	-33.711%
2024-12-23	13.3000	13.3000	12.9000	12.9000	-4.797%	2	369	-27.442%
2024-12-20	13.5500	13.5500	13.5500	13.5500	+1.044%	1	367	-30.923%
2024-12-19	13.4100	13.4100	13.4100	13.4100	+11.750%	9	367	-30.201%
2024-12-17	12.0000	12.0000	12.0000	12.0000	-7.692%	1	367	-22.000%
2024-12-13	13.0000	13.0000	13.0000	13.0000	0.000%	6	367	-28.000%
2024-12-12	13.0000	13.0000	13.0000	13.0000	0.000%	1	364	-28.000%
2024-12-11	13.0000	13.0000	13.0000	13.0000	-1.887%	21	363	-28.000%
2024-12-10	13.2500	13.2500	13.2500	13.2500	+1.923%	1	381	-29.358%
2024-12-06	13.0000	13.0000	13.0000	13.0000	+4.250%	38	380	-28.000%
2024-12-05	12.4700	12.4700	12.4700	12.4700	-1.811%	1	399	-24.940%
2024-12-04	12.8700	12.9500	12.7000	12.7000	-1.550%	61	398	-26.299%
2024-12-03	12.9000	13.0000	12.9000	12.9000	+1.176%	8	417	-27.442%
2024-12-02	12.3600	12.7500	12.3600	12.7500	+1.432%	2	409	-26.588%
2024-11-29	12.6000	12.6300	12.5700	12.5700	-1.643%	86	407	-25.537%
2024-11-27	13.0000	13.0000	12.7500	12.7800	-1.692%	71	294	-26.761%
2024-11-26	13.0000	13.0000	13.0000	13.0000	-0.383%	8	294	-28.000%
2024-11-25	12.6500	13.1000	12.6500	13.0500	-0.760%	49	287	-28.276%
2024-11-22	13.2800	13.2800	12.9000	13.1500	-1.128%	130	238	-28.821%
2024-11-21	13.2500	13.4000	13.1200	13.3000	-2.635%	120	173	-29.624%
2024-11-20	13.7800	13.8500	13.6500	13.6600	-0.510%	97	132	-31.479%
2024-11-19	13.6900	13.8300	13.6000	13.7300	-4.983%	35	35	-31.828%
2024-11-15	14.5000	14.5000	14.4500	14.4500	0.000%	4	0	-35.225%

.dark-mode .fP3LsQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fP3LsQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P27SOFI Jan 15 2027 27.00 Put (SOFI270115P00027000)option OPRA

SOFI20270115P27
SOFI Jan 15 2027 27.00 Put (SOFI270115P00027000)
option OPRA