Dark

SOFI20270115P30
SOFI Jan 15 2027 30.00 Put (SOFI270115P00030000)
option OPRA

EOD

Jul 9, 2026

12.30-6.464%(-0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.6800	12.6800	12.3000	12.3000	-6.464%	12	15,700	0.000%
2026-07-08	13.1500	13.1500	13.1500	13.1500	+4.035%	1	15,712	-6.464%
2026-07-07	12.6400	12.6400	12.6400	12.6400	+5.509%	1	15,713	-2.690%
2026-07-06	11.9800	11.9800	11.9800	11.9800	-3.543%	1	15,712	+2.671%
2026-07-02	12.4500	12.4500	12.4200	12.4200	-0.560%	8	15,717	-0.966%
2026-06-29	12.4600	12.5100	12.4600	12.4900	-1.731%	229	15,717	-1.521%
2026-06-26	13.0500	13.0500	12.7100	12.7100	+2.088%	12	15,817	-3.226%
2026-06-24	12.9000	12.9000	12.4500	12.4500	-3.787%	31	15,816	-1.205%
2026-06-23	13.2700	13.2700	12.9100	12.9400	-1.221%	46	15,817	-4.946%
2026-06-22	13.1000	13.1000	13.1000	13.1000	+2.264%	20	15,833	-6.107%
2026-06-18	12.8100	12.8100	12.8100	12.8100	-0.311%	2	15,893	-3.981%
2026-06-17	12.4500	12.8500	12.0800	12.8500	-0.155%	83	15,893	-4.280%
2026-06-16	13.2900	13.2900	12.8700	12.8700	-1.756%	204	15,893	-4.429%
2026-06-15	13.1500	13.1500	13.0500	13.1000	-5.072%	7	15,768	-6.107%
2026-06-12	14.0000	14.0000	13.8000	13.8000	-4.167%	68	15,768	-10.870%
2026-06-11	14.5000	14.5000	14.4000	14.4000	+0.348%	6	15,768	-14.583%
2026-06-10	13.7700	14.3500	13.7700	14.3500	0.000%	78	15,774	-14.286%
2026-06-09	13.8000	14.3500	13.8000	14.3500	+3.461%	52	15,798	-14.286%
2026-06-08	14.3000	14.3000	13.8700	13.8700	-2.803%	4	15,849	-11.319%
2026-06-05	14.0500	14.5500	14.0000	14.2700	+6.493%	560	15,850	-13.805%
2026-06-04	13.5500	13.5700	13.4000	13.4000	-2.545%	790	16,050	-8.209%
2026-06-03	13.2100	13.7500	13.2100	13.7500	+7.422%	112	16,050	-10.545%
2026-06-02	12.8000	12.8000	12.8000	12.8000	+3.226%	8	15,956	-3.906%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-0.482%	10	15,964	-0.806%
2026-05-29	12.3200	12.4600	12.3200	12.4600	-7.361%	7	15,974	-1.284%
2026-05-28	14.0500	14.0500	13.4500	13.4500	-3.515%	307	15,967	-8.550%
2026-05-27	14.1000	14.1000	13.9000	13.9400	-1.135%	4	16,265	-11.765%
2026-05-26	13.7000	14.3100	13.7000	14.1000	-2.490%	171	16,268	-12.766%
2026-05-22	14.5500	14.7800	14.4600	14.4600	-0.619%	31	16,103	-14.938%
2026-05-21	14.4500	14.5500	14.4500	14.5500	-0.069%	46	16,097	-15.464%
2026-05-20	14.8500	14.8500	14.5600	14.5600	-1.953%	22	16,097	-15.522%
2026-05-19	15.0000	15.1000	14.8500	14.8500	+0.678%	43	16,102	-17.172%
2026-05-18	14.7500	14.7500	14.7500	14.7500	+0.683%	46	16,102	-16.610%
2026-05-15	14.6000	14.6500	14.5000	14.6500	+2.448%	131	16,102	-16.041%
2026-05-14	14.7200	14.7200	14.3000	14.3000	-3.051%	11	16,249	-13.986%
2026-05-13	14.6200	14.7500	14.6200	14.7500	+0.408%	265	16,256	-16.610%
2026-05-12	14.6900	14.6900	14.6900	14.6900	+3.597%	1	16,256	-16.270%
2026-05-11	13.9500	14.2500	13.9500	14.1800	-2.877%	14	16,256	-13.258%
2026-05-08	14.3000	14.7500	14.3000	14.6000	+2.313%	157	16,005	-15.753%
2026-05-07	13.9100	14.2700	13.9100	14.2700	+0.848%	19	16,087	-13.805%
2026-05-05	14.1500	14.1500	14.0500	14.1500	+1.288%	6	16,072	-13.074%
2026-05-04	13.9000	13.9700	13.9000	13.9700	+2.721%	66	16,074	-11.954%
2026-05-01	14.0500	14.0500	13.6000	13.6000	-4.023%	108	16,040	-9.559%
2026-04-30	14.5000	14.6000	14.1700	14.1700	-2.945%	161	16,040	-13.197%
2026-04-29	14.0000	14.6000	14.0000	14.6000	+18.219%	83	15,881	-15.753%
2026-04-28	12.2000	12.3500	12.2000	12.3500	+2.066%	25	15,916	-0.405%
2026-04-27	11.9500	12.1600	11.9500	12.1000	-2.419%	32	15,918	+1.653%
2026-04-24	12.4500	12.4500	12.2500	12.4000	-0.402%	170	15,900	-0.806%
2026-04-23	12.2000	12.4500	12.0000	12.4500	+4.886%	82	15,901	-1.205%
2026-04-22	11.7500	11.8700	11.7000	11.8700	+2.328%	51	15,951	+3.623%
2026-04-20	11.6500	11.6500	11.6000	11.6000	+0.433%	4	15,986	+6.034%
2026-04-17	11.4200	11.5500	11.1500	11.5500	-2.532%	510	15,989	+6.494%
2026-04-16	11.6200	12.0100	11.5800	11.8500	-1.660%	123	15,802	+3.797%
2026-04-15	12.4000	12.4000	12.0500	12.0500	-7.308%	4	15,852	+2.075%
2026-04-14	13.0000	13.0000	13.0000	13.0000	-4.482%	5	15,851	-5.385%
2026-04-13	13.4600	13.6100	13.4600	13.6100	-3.475%	85	15,854	-9.625%
2026-04-10	14.0500	14.1000	14.0000	14.1000	+0.356%	134	15,890	-12.766%
2026-04-09	14.0000	14.1300	13.9000	14.0500	+0.357%	49	15,960	-12.456%
2026-04-08	14.0000	14.0000	14.0000	14.0000	-1.060%	10	16,000	-12.143%
2026-04-06	14.4500	14.4500	14.0000	14.1500	-2.749%	16	15,990	-13.074%
2026-04-02	15.3200	15.3500	14.3900	14.5500	-0.411%	144	16,085	-15.464%
2026-04-01	14.4500	14.6100	14.4500	14.6100	0.000%	72	16,085	-15.811%
2026-03-31	14.9300	14.9300	14.6100	14.6100	-3.309%	29	16,149	-15.811%
2026-03-30	15.0300	15.2700	14.9200	15.1100	-0.592%	92	16,170	-18.597%
2026-03-27	14.6500	15.2000	14.6500	15.2000	+5.556%	89	16,220	-19.079%
2026-03-26	14.0000	14.4800	14.0000	14.4000	+4.348%	118	16,296	-14.583%
2026-03-25	13.3300	13.8000	13.2700	13.8000	0.000%	55	16,305	-10.870%
2026-03-24	13.8600	13.8600	13.6100	13.8000	+3.448%	56	16,316	-10.870%
2026-03-23	13.7000	13.7000	13.3400	13.3400	-3.333%	7	16,318	-7.796%
2026-03-20	13.6500	13.8000	13.2000	13.8000	+2.222%	149	16,319	-10.870%
2026-03-19	13.6200	13.8000	13.5000	13.5000	-1.961%	74	16,326	-8.889%
2026-03-17	13.2500	13.8600	12.9700	13.7700	+5.115%	45	16,357	-10.675%
2026-03-16	13.0200	13.1900	13.0000	13.1000	-0.152%	62	16,351	-6.107%
2026-03-13	12.8000	13.1500	12.8000	13.1200	+0.153%	148	16,320	-6.250%
2026-03-12	12.6700	13.1000	12.6700	13.1000	+5.305%	470	16,377	-6.107%
2026-03-11	12.6000	12.7500	12.4400	12.4400	-1.660%	78	16,675	-1.125%
2026-03-10	12.6000	12.6500	12.5400	12.6500	+4.719%	71	16,677	-2.767%
2026-03-09	12.9000	13.0000	12.0800	12.0800	-0.984%	52	16,712	+1.821%
2026-03-06	12.5300	12.5500	12.2000	12.2000	+0.247%	59	16,724	+0.820%
2026-03-05	11.9300	12.2500	11.9300	12.1700	-1.855%	108	16,743	+1.068%
2026-03-04	12.0500	12.4000	12.0500	12.4000	-0.402%	479	16,776	-0.806%
2026-03-03	13.1600	13.1600	12.2200	12.4500	-4.598%	63	17,280	-1.205%
2026-03-02	13.4000	13.4000	13.0500	13.0500	+0.307%	2	17,297	-5.747%
2026-02-27	13.0500	13.4000	13.0100	13.0100	+8.870%	312	17,299	-5.457%
2026-02-26	12.0100	12.0100	11.9500	11.9500	+0.674%	58	17,308	+2.929%
2026-02-25	12.0000	12.1400	11.6900	11.8700	-5.644%	64	17,363	+3.623%
2026-02-24	12.6500	12.7100	12.4500	12.5800	-3.231%	53	17,363	-2.226%
2026-02-23	12.4000	13.3000	12.4000	13.0000	+6.732%	201	17,415	-5.385%
2026-02-20	12.5500	12.5500	12.1800	12.1800	+0.661%	91	17,538	+0.985%
2026-02-19	11.9800	12.1300	11.9500	12.1000	+3.952%	106	17,596	+1.653%
2026-02-18	11.7000	11.7000	11.4400	11.6400	-0.936%	71	17,639	+5.670%
2026-02-17	11.9200	12.1000	11.6600	11.7500	-0.760%	196	17,689	+4.681%
2026-02-13	12.0300	12.0300	11.7200	11.8400	-3.347%	91	17,706	+3.885%
2026-02-12	11.1500	12.2500	11.1500	12.2500	+10.162%	181	17,706	+0.408%
2026-02-11	11.3500	11.3500	10.9500	11.1200	+3.442%	63	17,755	+10.612%
2026-02-10	10.8500	10.8500	10.2900	10.7500	+1.511%	113	17,702	+14.419%
2026-02-09	10.8000	10.8000	10.5100	10.5900	-4.422%	26	17,794	+16.147%
2026-02-06	11.4000	11.5500	11.0000	11.0800	-7.667%	189	17,798	+11.011%
2026-02-05	11.3900	12.1500	11.3900	12.0000	+8.303%	382	17,914	+2.500%
2026-02-04	10.6800	11.5100	10.6800	11.0800	+3.070%	320	17,757	+11.011%
2026-02-03	9.8400	10.7500	9.8400	10.7500	+6.436%	157	17,780	+14.419%
2026-02-02	9.9900	10.1000	9.8000	10.1000	+3.484%	1,057	17,859	+21.782%
2026-01-30	9.0500	10.0500	8.9000	9.7600	+7.135%	311	17,394	+26.025%
2026-01-29	8.7000	9.1500	8.7000	9.1100	+4.114%	104	17,412	+35.016%
2026-01-28	8.4000	8.7500	8.3900	8.7500	+3.550%	63	17,376	+40.571%
2026-01-27	8.3600	8.5000	8.2500	8.4500	+3.681%	92	17,362	+45.562%
2026-01-26	8.1700	8.1700	8.1400	8.1500	-2.395%	6	17,288	+50.920%
2026-01-23	8.2500	8.3500	8.1500	8.3500	+2.203%	37	17,286	+47.305%
2026-01-22	8.0400	8.1700	8.0000	8.1700	-6.092%	16	17,268	+50.551%
2026-01-21	8.4000	8.7000	8.3000	8.7000	+2.353%	9	17,267	+41.379%
2026-01-20	8.6000	8.6300	8.3000	8.5000	+2.410%	169	17,258	+44.706%
2026-01-16	8.1400	8.3000	8.0500	8.3000	+1.343%	1,098	16,126	+48.193%
2026-01-15	8.0500	8.2000	7.8000	8.1900	0.000%	883	16,126	+50.183%
2026-01-14	8.2100	8.4500	8.1800	8.1900	+3.279%	34	16,461	+50.183%
2026-01-13	8.2000	8.3100	7.8500	7.9300	-2.099%	8,547	16,432	+55.107%
2026-01-12	7.8500	8.5000	7.8500	8.1000	+4.516%	85	11,842	+51.852%
2026-01-09	7.6000	7.9000	7.4500	7.7500	+1.974%	43	11,845	+58.710%
2026-01-08	8.1000	8.1800	7.5800	7.6000	-5.707%	73	11,865	+61.842%
2026-01-07	8.2500	8.4000	8.0300	8.0600	-1.104%	187	11,861	+52.605%
2026-01-06	7.3900	8.5100	7.3900	8.1500	+15.603%	139	11,730	+50.920%
2026-01-05	7.5300	7.5300	6.8800	7.0500	-9.266%	270	11,650	+74.468%
2026-01-02	8.3700	8.3700	7.6800	7.7700	-6.046%	329	11,728	+58.301%
2025-12-31	8.0000	8.2700	8.0000	8.2700	+2.225%	112	11,617	+48.730%
2025-12-30	7.9300	8.1600	7.8500	8.0900	+1.125%	48	11,617	+52.040%
2025-12-29	8.0000	8.0500	7.8000	8.0000	+0.883%	79	11,645	+53.750%
2025-12-26	7.8500	7.9300	7.7400	7.9300	+1.019%	77	11,623	+55.107%
2025-12-24	7.9800	7.9800	7.7100	7.8500	-1.258%	551	11,128	+56.688%
2025-12-23	8.2100	8.2100	7.9500	7.9500	-2.094%	52	11,128	+54.717%
2025-12-22	8.1000	8.2200	7.9600	8.1200	-0.368%	84	11,171	+51.478%
2025-12-19	8.0000	8.4500	8.0000	8.1500	-4.118%	16	11,160	+50.920%
2025-12-18	8.4900	8.7200	8.4900	8.5000	-7.407%	18	11,157	+44.706%
2025-12-17	8.5400	9.1800	8.5400	9.1800	+6.127%	88	11,147	+33.987%
2025-12-16	8.7500	8.8600	8.6500	8.6500	-2.370%	83	11,164	+42.197%
2025-12-15	8.4500	8.9000	8.4500	8.8600	+4.235%	75	11,203	+38.826%
2025-12-12	8.8000	8.9000	8.4500	8.5000	-1.734%	87	11,235	+44.706%
2025-12-11	8.8600	8.8800	8.6500	8.6500	+0.581%	130	11,287	+42.197%
2025-12-10	8.8000	8.8000	8.6000	8.6000	-2.494%	173	11,300	+43.023%
2025-12-09	8.6500	8.8500	8.4500	8.8200	+1.965%	160	11,420	+39.456%
2025-12-08	8.7500	8.8500	8.5300	8.6500	-1.705%	119	11,384	+42.197%
2025-12-05	8.7500	9.1000	8.5000	8.8000	+10.000%	183	11,431	+39.773%
2025-12-04	8.3800	8.4000	7.8800	8.0000	-2.439%	159	11,433	+53.750%
2025-12-03	8.2000	8.2000	7.9500	8.2000	+1.863%	77	11,512	+50.000%
2025-12-02	8.2500	8.2500	7.7900	8.0500	-2.424%	55	11,569	+52.795%
2025-12-01	8.5300	8.5300	8.0000	8.2500	+2.484%	111	11,585	+49.091%
2025-11-28	8.4000	8.4000	8.0500	8.0500	-4.734%	185	11,683	+52.795%
2025-11-26	8.5000	8.6500	8.3900	8.4500	-5.587%	461	12,126	+45.562%
2025-11-25	9.2000	9.2700	8.5500	8.9500	-3.139%	89	12,126	+37.430%
2025-11-24	9.8900	9.8900	9.2400	9.2400	-9.412%	46	12,132	+33.117%
2025-11-21	10.4500	11.0000	10.2000	10.2000	-2.392%	84	12,127	+20.588%
2025-11-20	8.9500	10.5400	8.8000	10.4500	+7.732%	569	12,103	+17.703%
2025-11-19	9.7800	10.0000	9.7000	9.7000	-1.020%	146	11,834	+26.804%
2025-11-18	9.9500	10.1000	9.5800	9.8000	-1.010%	150	11,903	+25.510%
2025-11-17	9.5000	9.9000	9.3700	9.9000	+8.791%	144	11,912	+24.242%
2025-11-14	9.6400	9.9000	9.0000	9.1000	+1.449%	306	12,023	+35.165%
2025-11-13	7.6700	9.0000	7.6700	8.9700	+18.026%	7,136	12,044	+37.124%
2025-11-12	7.5500	7.7500	7.4300	7.6000	-1.935%	156	11,107	+61.842%
2025-11-11	8.0800	8.0800	7.7500	7.7500	-0.641%	155	11,196	+58.710%
2025-11-10	8.0100	8.2400	7.7300	7.8000	-16.129%	350	11,243	+57.692%
2025-11-07	9.5000	9.8000	8.7000	9.3000	+2.198%	294	11,399	+32.258%
2025-11-06	8.2400	9.1000	8.2400	9.1000	+13.892%	880	11,189	+35.165%
2025-11-05	8.0700	8.1500	7.9500	7.9900	-1.963%	782	11,890	+53.942%
2025-11-04	8.2800	8.3000	7.9000	8.1500	+4.487%	141	11,642	+50.920%
2025-11-03	8.1300	8.1300	7.7400	7.8000	-10.035%	23	11,554	+57.692%
2025-10-31	8.3500	8.6700	8.1400	8.6700	+3.832%	10	11,554	+41.869%
2025-10-30	7.9200	8.4600	7.9200	8.3500	+5.031%	47	11,547	+47.305%
2025-10-29	7.3700	7.9500	6.8500	7.9500	+7.578%	112	11,549	+54.717%
2025-10-28	7.7500	8.2000	7.3000	7.3900	-7.625%	508	11,503	+66.441%
2025-10-27	8.2500	8.2500	7.8500	8.0000	-4.875%	400	11,015	+53.750%
2025-10-24	8.3000	8.4100	8.2500	8.4100	-2.436%	36	11,015	+46.254%
2025-10-23	9.0000	9.0000	8.6200	8.6200	-8.493%	34	10,989	+42.691%
2025-10-22	9.0000	9.5200	9.0000	9.4200	+10.175%	17	10,968	+30.573%
2025-10-21	8.6400	8.6400	8.4200	8.5500	+0.588%	39	10,958	+43.860%
2025-10-20	8.6500	8.6700	8.5000	8.5000	-8.009%	64	10,923	+44.706%
2025-10-17	9.6000	9.6400	9.2400	9.2400	-2.119%	32	10,932	+33.117%
2025-10-16	8.8400	9.4400	8.7500	9.4400	+7.886%	74	10,906	+30.297%
2025-10-15	8.8000	9.0500	8.4500	8.7500	+1.156%	90	10,834	+40.571%
2025-10-14	9.7500	9.9000	8.6500	8.6500	-7.979%	270	10,886	+42.197%
2025-10-13	9.3000	9.5600	9.3000	9.4000	-2.083%	5,026	10,743	+30.851%
2025-10-10	8.5000	9.6000	8.5000	9.6000	+11.369%	362	5,746	+28.125%
2025-10-09	8.7000	8.7000	8.6200	8.6200	-2.268%	23	5,784	+42.691%
2025-10-08	9.0600	9.0600	8.6400	8.8200	+0.800%	47	5,779	+39.456%
2025-10-07	8.6000	9.1500	8.4400	8.7500	-4.057%	69	5,730	+40.571%
2025-10-06	9.6500	9.6500	8.4500	9.1200	-5.000%	108	5,730	+34.868%
2025-10-03	9.3300	9.6000	9.3300	9.6000	+4.235%	52	5,623	+28.125%
2025-10-02	9.1500	9.4200	9.1100	9.2100	-0.217%	168	5,601	+33.550%
2025-10-01	8.7600	9.2300	8.7000	9.2300	+2.442%	35	5,600	+33.261%
2025-09-30	8.8000	9.1600	8.8000	9.0100	+9.478%	359	5,596	+36.515%
2025-09-29	8.3300	8.6100	8.2300	8.2300	-0.843%	527	5,309	+49.453%
2025-09-26	8.3500	8.4400	8.2500	8.3000	+0.606%	17	5,006	+48.193%
2025-09-25	8.5900	8.5900	8.1200	8.2500	+3.125%	43	4,995	+49.091%
2025-09-24	8.0400	8.1800	7.9400	8.0000	-0.374%	51	4,990	+53.750%
2025-09-23	7.7200	8.1200	7.6700	8.0300	+4.286%	40	4,991	+53.176%
2025-09-22	7.7600	7.7600	7.5500	7.7000	-0.901%	190	4,999	+59.740%
2025-09-19	7.7900	7.9500	7.6500	7.7700	-4.074%	445	5,135	+58.301%
2025-09-18	8.5000	8.5000	7.9000	8.1000	-9.497%	310	5,156	+51.852%
2025-09-17	8.6000	8.9500	8.4500	8.9500	+5.294%	223	5,333	+37.430%
2025-09-16	8.5000	8.7500	8.4500	8.5000	+1.796%	125	5,133	+44.706%
2025-09-15	8.4500	8.4500	8.2500	8.3500	-4.023%	174	5,090	+47.305%
2025-09-12	8.7500	8.8000	8.6000	8.7000	-1.584%	29	5,218	+41.379%
2025-09-11	8.7000	8.8400	8.7000	8.8400	-3.388%	64	5,214	+39.140%
2025-09-10	8.6000	9.1500	8.5700	9.1500	+1.780%	70	5,158	+34.426%
2025-09-09	9.0000	9.0500	8.8500	8.9900	-0.111%	414	5,134	+36.819%
2025-09-08	9.3400	9.3400	8.9500	9.0000	-2.067%	416	5,127	+36.667%
2025-09-05	9.1500	9.7700	9.1400	9.1900	-0.649%	94	5,074	+33.841%
2025-09-04	9.7500	9.7500	9.2000	9.2500	-4.145%	1,907	5,037	+32.973%
2025-09-03	9.5600	9.7000	9.4600	9.6500	+1.047%	144	5,897	+27.461%
2025-09-02	9.8500	10.0000	9.5000	9.5500	+2.688%	119	5,753	+28.796%
2025-08-29	9.1500	9.4100	9.0300	9.3000	+2.198%	83	5,689	+32.258%
2025-08-28	9.3000	9.3100	9.0000	9.1000	-4.712%	178	5,689	+35.165%
2025-08-27	9.3000	9.5500	9.2800	9.5500	+2.688%	389	5,692	+28.796%
2025-08-26	8.9900	9.3500	8.9900	9.3000	+2.198%	114	5,368	+32.258%
2025-08-25	9.2500	9.5500	9.0000	9.1000	-3.191%	1,678	5,325	+35.165%
2025-08-22	10.2000	10.2000	9.2500	9.4000	-7.843%	91	3,776	+30.851%
2025-08-21	10.3000	10.3000	10.2000	10.2000	-1.449%	254	3,785	+20.588%
2025-08-20	10.6500	11.1000	10.3500	10.3500	+0.877%	34	3,532	+18.841%
2025-08-19	9.4000	10.2700	9.4000	10.2600	+0.098%	1,710	3,505	+19.883%
2025-08-15	10.2500	10.2500	10.2500	10.2500	+1.485%	1	1,795	+20.000%
2025-08-14	9.9000	10.2500	9.9000	10.1000	+4.124%	95	1,794	+21.782%
2025-08-13	9.4300	9.9000	9.4000	9.7000	+1.042%	287	1,725	+26.804%
2025-08-12	10.1000	10.1000	9.6000	9.6000	-6.796%	212	1,572	+28.125%
2025-08-11	10.4000	10.4000	10.0200	10.3000	0.000%	142	1,423	+19.417%
2025-08-08	10.4300	10.5000	10.3000	10.3000	-3.738%	314	1,363	+19.417%
2025-08-07	10.5500	10.7000	10.5300	10.7000	-1.835%	19	1,069	+14.953%
2025-08-06	11.0000	11.0000	10.9000	10.9000	+0.461%	112	1,078	+12.844%
2025-08-05	10.7300	10.9500	10.7300	10.8500	-2.252%	41	1,097	+13.364%
2025-08-01	11.3800	11.3800	11.0000	11.1000	+9.360%	25	1,080	+10.811%
2025-07-31	10.1500	10.2000	9.7200	10.1500	-5.844%	44	1,094	+21.182%
2025-07-30	11.1000	11.2400	10.6800	10.7800	+5.171%	177	1,110	+14.100%
2025-07-29	8.7500	10.2500	8.7500	10.2500	-7.658%	137	963	+20.000%
2025-07-25	11.1000	11.1000	11.1000	11.1000	-1.333%	4	916	+10.811%
2025-07-22	11.3600	11.3600	11.2500	11.2500	+0.626%	17	914	+9.333%
2025-07-21	10.8500	11.1800	10.7500	11.1800	+0.540%	70	918	+10.018%
2025-07-18	10.4800	11.1200	10.4800	11.1200	+3.925%	8	902	+10.612%
2025-07-17	10.8000	10.8000	10.7000	10.7000	-3.167%	11	902	+14.953%
2025-07-16	11.0500	11.0500	11.0500	11.0500	-1.163%	1	896	+11.312%
2025-07-15	10.3700	11.2500	10.3700	11.1800	+0.269%	91	985	+10.018%
2025-07-14	11.1500	11.1500	11.1500	11.1500	-0.446%	3	930	+10.314%
2025-07-11	11.2500	11.2500	10.9400	11.2000	-1.754%	30	928	+9.821%
2025-07-10	11.3600	11.5500	11.3600	11.4000	-4.603%	21	951	+7.895%
2025-07-09	12.0500	12.0500	11.9500	11.9500	+1.876%	259	963	+2.929%
2025-07-08	11.5500	12.2000	11.5500	11.7300	-6.385%	51	854	+4.859%
2025-07-07	12.5300	12.5300	12.5300	12.5300	-1.725%	1	854	-1.836%
2025-07-03	12.7500	12.7500	12.7500	12.7500	-2.299%	11	852	-3.529%
2025-07-02	12.3600	13.0500	12.3600	13.0500	-3.333%	2	852	-5.747%
2025-07-01	13.3500	13.5000	13.3500	13.5000	+3.846%	217	852	-8.889%
2025-06-30	12.8400	13.0500	12.6800	13.0000	-4.412%	89	635	-5.385%
2025-06-27	12.6000	13.6600	12.6000	13.6000	-2.369%	68	574	-9.559%
2025-06-26	13.9300	13.9300	13.9300	13.9300	-3.931%	2	569	-11.701%
2025-06-25	14.5000	14.5000	14.5000	14.5000	-6.452%	1	567	-15.172%
2025-06-17	15.5000	15.5000	15.5000	15.5000	-3.427%	9	566	-20.645%
2025-06-13	15.9800	16.0500	15.9000	16.0500	+4.765%	20	566	-23.364%
2025-06-11	15.3000	15.3200	15.3000	15.3200	-5.022%	15	557	-19.713%
2025-06-09	16.1000	16.2000	16.1000	16.1300	-2.831%	14	562	-23.745%
2025-06-02	16.6000	16.6200	16.6000	16.6000	-1.190%	4	558	-25.904%
2025-05-30	16.8800	16.8900	16.8000	16.8000	+2.752%	44	554	-26.786%
2025-05-16	16.4500	16.4500	16.3000	16.3500	-0.909%	28	542	-24.771%
2025-05-15	16.5000	16.5000	16.5000	16.5000	+1.852%	3	543	-25.455%
2025-05-14	15.6200	16.2200	15.6200	16.2000	+1.951%	9	540	-24.074%
2025-05-13	16.0500	16.1000	15.8900	15.8900	-1.853%	11	536	-22.593%
2025-05-12	16.4500	16.4500	16.0500	16.1900	-6.793%	8	532	-24.027%
2025-05-06	17.4500	17.4500	17.3400	17.3700	+2.176%	27	525	-29.188%
2025-05-05	17.0000	17.0000	17.0000	17.0000	-4.494%	5	523	-27.647%
2025-04-30	17.8000	17.8000	17.8000	17.8000	+5.638%	10	523	-30.899%
2025-04-29	16.6000	16.8500	16.6000	16.8500	-2.882%	12	533	-27.003%
2025-04-28	17.3500	17.3500	17.3500	17.3500	-1.420%	10	521	-29.107%
2025-04-25	17.6000	17.6000	17.6000	17.6000	-4.865%	2	526	-30.114%
2025-04-23	18.4000	18.5000	18.4000	18.5000	-2.632%	2	526	-33.514%
2025-04-22	19.0000	19.0000	19.0000	19.0000	-2.564%	1	524	-35.263%
2025-04-21	19.2500	19.5000	19.2500	19.5000	+1.828%	4	523	-36.923%
2025-04-17	19.3300	19.3300	19.1500	19.1500	-1.996%	3	517	-35.770%
2025-04-11	19.5400	19.5400	19.5400	19.5400	-3.506%	20	517	-37.052%
2025-04-07	20.2500	20.2500	20.2500	20.2500	-1.220%	1	512	-39.259%
2025-04-04	20.3500	20.6500	20.3500	20.5000	+8.122%	80	512	-40.000%
2025-03-31	18.9600	18.9600	18.9600	18.9600	+3.324%	5	512	-35.127%
2025-03-28	18.3500	18.3500	18.3500	18.3500	+3.090%	2	517	-32.970%
2025-03-27	17.8000	17.8000	17.8000	17.8000	+5.575%	1	516	-30.899%
2025-03-24	16.8600	16.8600	16.8600	16.8600	-4.205%	3	515	-27.046%
2025-03-21	17.6000	17.6000	17.6000	17.6000	0.000%	2	515	-30.114%
2025-03-19	17.6000	17.6000	17.6000	17.6000	-3.825%	4	515	-30.114%
2025-03-18	18.3000	18.3000	18.3000	18.3000	+0.274%	5	511	-32.787%
2025-03-14	18.2500	18.2500	18.2500	18.2500	-1.617%	10	506	-32.603%
2025-03-13	18.5500	18.5500	18.5500	18.5500	+0.870%	10	491	-33.693%
2025-03-12	18.3900	18.3900	18.3900	18.3900	-4.219%	1	491	-33.116%
2025-03-10	18.3000	19.2000	18.3000	19.2000	+4.461%	70	490	-35.938%
2025-03-07	18.3800	18.3800	18.3800	18.3800	+5.937%	58	530	-33.079%
2025-03-05	17.5000	17.5000	17.3500	17.3500	+1.166%	2	535	-29.107%
2025-03-04	17.0500	17.1500	17.0500	17.1500	+0.705%	3	534	-28.280%
2025-03-03	16.4200	17.0300	16.4200	17.0300	+3.400%	26	533	-27.775%
2025-02-28	16.8000	16.8000	16.2000	16.4700	-0.483%	102	517	-25.319%
2025-02-27	16.5000	16.5800	15.8100	16.5500	+0.182%	82	501	-25.680%
2025-02-25	17.0000	17.0000	16.5200	16.5200	+1.975%	26	461	-25.545%
2025-02-21	15.7000	16.2000	15.7000	16.2000	+3.514%	104	435	-24.074%
2025-02-20	15.6000	15.7000	15.5500	15.6500	+5.743%	11	437	-21.406%
2025-02-19	14.8000	14.8000	14.8000	14.8000	-3.331%	10	427	-16.892%
2025-02-14	15.3100	15.3100	15.3100	15.3100	-6.074%	20	423	-19.660%
2025-02-12	16.3000	16.3000	16.3000	16.3000	+3.492%	25	423	-24.540%
2025-02-11	15.8000	15.8000	15.7500	15.7500	-1.563%	2	448	-21.905%
2025-02-06	16.0000	16.0000	16.0000	16.0000	+3.560%	50	450	-23.125%
2025-02-05	15.4500	15.4500	15.4500	15.4500	+0.325%	30	500	-20.388%
2025-02-04	15.5000	15.5100	15.4000	15.4000	+0.851%	52	530	-20.130%
2025-01-28	15.2000	15.3000	15.2000	15.2700	+0.593%	7	578	-19.450%
2025-01-27	15.3400	15.4000	15.1500	15.1800	+5.052%	74	571	-18.972%
2025-01-22	14.3000	14.4500	14.3000	14.4500	+2.265%	35	573	-14.879%
2025-01-21	14.2800	14.2800	14.1300	14.1300	-5.988%	22	608	-12.951%
2025-01-17	14.8200	15.1500	14.5100	15.0300	-0.133%	22	583	-18.164%
2025-01-16	15.2500	15.2500	15.0500	15.0500	-2.903%	3	583	-18.272%
2025-01-15	16.0100	16.0100	15.5000	15.5000	-4.498%	15	580	-20.645%
2025-01-14	16.2300	16.2300	16.2300	16.2300	-1.337%	3	573	-24.214%
2025-01-08	16.4500	16.4500	16.4500	16.4500	+4.114%	1	571	-25.228%
2025-01-06	15.8000	15.8000	15.8000	15.8000	-2.769%	10	561	-22.152%
2025-01-03	16.4000	16.4000	16.2500	16.2500	-3.960%	44	561	-24.308%
2025-01-02	14.6500	16.9200	14.6500	16.9200	+7.908%	39	539	-27.305%
2024-12-31	15.6800	15.6800	15.6800	15.6800	+2.484%	20	484	-21.556%
2024-12-27	15.3100	15.4300	15.3000	15.3000	+2.754%	14	484	-19.608%
2024-12-26	14.9500	15.0500	14.8500	14.8900	-2.361%	51	477	-17.394%
2024-12-24	15.2500	15.2500	15.2500	15.2500	-1.613%	210	220	-19.344%
2024-12-23	15.5800	15.5800	15.5000	15.5000	-1.274%	2	220	-20.645%
2024-12-20	16.3500	16.4000	15.7000	15.7000	-2.484%	14	218	-21.656%
2024-12-19	15.8000	16.2000	15.7900	16.1000	0.000%	23	208	-23.602%
2024-12-18	14.9000	16.1000	14.9000	16.1000	+7.333%	15	218	-23.602%
2024-12-17	14.9000	15.3000	14.9000	15.0000	+0.604%	14	203	-18.000%
2024-12-16	15.0000	15.0500	14.2000	14.9100	-2.230%	133	189	-17.505%
2024-12-13	15.3500	15.3500	15.1900	15.2500	-2.244%	68	56	-19.344%
2024-12-12	15.2100	15.6000	15.2100	15.6000	-0.319%	20	22	-21.154%
2024-12-09	15.6500	15.6500	15.6500	15.6500	-0.635%	1	2	-21.406%
2024-12-06	15.7500	15.7500	15.7500	15.7500	0.000%	2	1	-21.905%

.dark-mode .NM7X0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NM7X0k{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P30SOFI Jan 15 2027 30.00 Put (SOFI270115P00030000)option OPRA

SOFI20270115P30
SOFI Jan 15 2027 30.00 Put (SOFI270115P00030000)
option OPRA