Dark

SOFI20270115P32
SOFI Jan 15 2027 32.00 Put (SOFI270115P00032000)
option OPRA

EOD

Jul 9, 2026

13.82-8.173%(-1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.8200	13.8200	13.8200	13.8200	-8.173%	1	772	0.000%
2026-07-08	15.0200	15.0700	14.9600	15.0500	+10.906%	91	772	-8.173%
2026-07-06	13.5700	13.5700	13.5700	13.5700	-2.444%	1	849	+1.842%
2026-07-02	13.6200	13.9100	13.6200	13.9100	-2.795%	2	852	-0.647%
2026-06-30	14.2900	14.3100	14.2900	14.3100	+0.070%	2	852	-3.424%
2026-06-29	14.3000	14.3000	14.3000	14.3000	-4.539%	10	853	-3.357%
2026-06-26	15.1000	15.1000	14.9800	14.9800	+2.885%	4	863	-7.744%
2026-06-18	14.7600	14.7600	14.5600	14.5600	+0.692%	3	871	-5.082%
2026-06-17	14.3000	14.4600	13.9300	14.4600	-2.297%	7	871	-4.426%
2026-06-16	14.7900	14.9900	14.6800	14.8000	-6.151%	8	871	-6.622%
2026-06-12	15.7100	15.7700	15.7100	15.7700	-1.622%	6	885	-12.365%
2026-06-10	16.0300	16.0300	16.0300	16.0300	-1.656%	5	885	-13.787%
2026-06-05	16.1700	16.3000	16.1100	16.3000	+14.386%	18	890	-15.215%
2026-06-01	14.2000	14.2500	14.1900	14.2500	-0.070%	6	908	-3.018%
2026-05-29	14.2200	14.2600	14.2200	14.2600	-7.463%	3	912	-3.086%
2026-05-28	15.3000	15.4100	15.3000	15.4100	-4.404%	11	909	-10.318%
2026-05-26	16.3000	16.3000	16.1200	16.1200	-3.299%	3	920	-14.268%
2026-05-22	16.6800	16.6800	16.6700	16.6700	+0.422%	2	923	-17.097%
2026-05-21	16.6200	16.6200	16.6000	16.6000	+0.363%	2	925	-16.747%
2026-05-20	16.5700	16.5700	16.5400	16.5400	+2.542%	2	925	-16.445%
2026-05-18	16.8800	16.8800	16.1300	16.1300	-2.714%	12	929	-14.321%
2026-05-15	16.5800	16.5800	16.5800	16.5800	+1.843%	1	929	-16.647%
2026-05-14	16.6800	16.6800	16.2800	16.2800	-2.864%	4	942	-15.111%
2026-05-13	16.7600	16.7600	16.7600	16.7600	+3.266%	2	946	-17.542%
2026-05-12	16.0500	16.5200	16.0500	16.2300	+0.309%	17	946	-14.849%
2026-05-11	15.9200	16.1800	15.9200	16.1800	-2.177%	3	946	-14.586%
2026-05-08	16.4000	16.5700	16.3500	16.5400	+1.847%	129	959	-16.445%
2026-05-07	16.2800	16.2800	16.2400	16.2400	+2.331%	4	1,039	-14.901%
2026-05-06	15.8700	15.8700	15.8700	15.8700	+1.601%	1	1,044	-12.917%
2026-05-01	16.1100	16.1100	15.6200	15.6200	-3.042%	2	1,046	-11.524%
2026-04-30	16.2500	16.2500	16.1100	16.1100	-3.301%	17	1,046	-14.215%
2026-04-29	15.9500	16.7000	15.6500	16.6600	+19.000%	52	1,063	-17.047%
2026-04-28	14.0600	14.0600	14.0000	14.0000	+1.892%	2	1,101	-1.286%
2026-04-27	13.9000	13.9500	13.7400	13.7400	-2.760%	4	1,100	+0.582%
2026-04-24	14.1200	14.1300	14.1200	14.1300	-0.563%	3	1,098	-2.194%
2026-04-23	13.9600	14.2100	13.9600	14.2100	+5.026%	2	1,095	-2.745%
2026-04-22	13.6500	13.6500	13.2500	13.5300	-0.442%	8	1,093	+2.143%
2026-04-21	13.1900	13.5900	13.0000	13.5900	+1.722%	8	1,079	+1.692%
2026-04-20	13.2700	13.3600	13.1300	13.3600	-1.765%	6	1,079	+3.443%
2026-04-16	13.3900	13.8000	13.3900	13.6000	-3.203%	42	1,073	+1.618%
2026-04-15	14.0900	14.1000	13.8500	14.0500	-3.370%	10	1,074	-1.637%
2026-04-14	14.7300	14.7300	14.4200	14.5400	-6.675%	7	1,064	-4.952%
2026-04-13	15.6400	15.6400	15.5800	15.5800	+1.103%	3	1,063	-11.297%
2026-04-10	15.4200	15.4200	15.4100	15.4100	-4.107%	2	1,060	-10.318%
2026-04-09	15.8700	16.2400	15.8700	16.0700	+5.101%	26	1,058	-14.001%
2026-04-08	15.2400	15.3200	14.7000	15.2900	-4.378%	14	1,084	-9.614%
2026-04-06	16.0400	16.0400	15.7000	15.9900	+0.566%	27	1,070	-13.571%
2026-04-02	16.9500	16.9500	15.7500	15.9000	-2.574%	9	1,035	-13.082%
2026-04-01	16.1900	16.3200	16.1900	16.3200	-5.116%	4	1,035	-15.319%
2026-03-31	17.2000	17.2000	17.2000	17.2000	+1.595%	1	1,031	-19.651%
2026-03-30	16.7400	16.9300	16.7400	16.9300	+1.014%	4	1,032	-18.370%
2026-03-27	16.7300	17.0500	16.7300	16.7600	+5.276%	6	1,029	-17.542%
2026-03-26	15.9000	15.9200	15.9000	15.9200	+2.445%	21	1,030	-13.191%
2026-03-25	15.3800	15.5400	15.3600	15.5400	+0.844%	4	1,051	-11.068%
2026-03-24	15.6900	15.6900	15.3700	15.4100	+1.582%	12	1,047	-10.318%
2026-03-23	15.1900	15.1900	15.1700	15.1700	-2.129%	2	1,036	-8.899%
2026-03-20	15.5000	15.5000	15.5000	15.5000	+0.129%	1	1,034	-10.839%
2026-03-19	15.4800	15.4800	15.4800	15.4800	+2.994%	2	1,035	-10.724%
2026-03-17	14.4700	15.3500	14.4700	15.0300	+1.898%	19	1,034	-8.051%
2026-03-16	14.7200	14.7500	14.7200	14.7500	-0.673%	4	1,016	-6.305%
2026-03-13	14.8600	14.8600	14.8500	14.8500	-0.269%	3	1,012	-6.936%
2026-03-12	14.8900	14.8900	14.8900	14.8900	+3.259%	1	1,009	-7.186%
2026-03-11	14.5800	14.6100	14.1500	14.4200	+0.418%	33	1,009	-4.161%
2026-03-10	14.3600	14.3600	14.3600	14.3600	+3.458%	2	986	-3.760%
2026-03-06	13.9000	13.9000	13.8800	13.8800	-0.144%	8	988	-0.432%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-1.068%	1	996	-0.576%
2026-03-04	13.9500	14.0500	13.9500	14.0500	+0.717%	51	997	-1.637%
2026-03-03	13.9500	13.9500	13.9500	13.9500	-4.387%	1	1,047	-0.932%
2026-03-02	15.2000	15.2000	14.5000	14.5900	-2.603%	38	1,047	-5.278%
2026-02-27	15.0000	15.0500	14.9800	14.9800	+9.104%	32	1,084	-7.744%
2026-02-26	13.7300	13.7300	13.7300	13.7300	+1.254%	1	1,080	+0.655%
2026-02-25	13.5500	13.5600	13.5500	13.5600	-6.159%	3	1,080	+1.917%
2026-02-24	14.4800	14.4800	14.4500	14.4500	-1.298%	21	1,080	-4.360%
2026-02-23	14.5000	14.9700	14.4900	14.6400	+4.348%	245	1,101	-5.601%
2026-02-20	14.5000	14.5000	13.8700	14.0300	+2.709%	106	1,276	-1.497%
2026-02-19	13.8200	13.8200	13.6400	13.6600	+2.093%	14	1,347	+1.171%
2026-02-18	13.3700	13.3900	13.3700	13.3800	-5.106%	4	1,341	+3.288%
2026-02-12	13.5500	14.1000	13.5500	14.1000	+13.710%	94	1,337	-1.986%
2026-02-09	12.4000	12.4000	12.4000	12.4000	-7.463%	3	1,249	+11.452%
2026-02-05	13.5600	13.5600	13.4000	13.4000	+4.280%	6	1,252	+3.134%
2026-02-04	12.8500	12.8500	12.8500	12.8500	+7.531%	5	1,256	+7.549%
2026-02-03	11.9500	11.9500	11.9500	11.9500	+6.887%	40	1,251	+15.649%
2026-02-02	11.7600	11.7600	11.1800	11.1800	-2.358%	13	1,291	+23.614%
2026-01-30	10.5200	11.4500	10.5000	11.4500	+9.152%	56	1,278	+20.699%
2026-01-29	10.4000	10.4900	10.4000	10.4900	+2.843%	32	1,254	+31.745%
2026-01-28	10.2000	10.2000	10.2000	10.2000	+6.583%	1	1,282	+35.490%
2026-01-27	9.5700	9.5700	9.5700	9.5700	+0.525%	1	1,281	+44.410%
2026-01-26	9.4300	9.5200	9.4300	9.5200	0.000%	2	1,280	+45.168%
2026-01-22	9.5200	9.5200	9.5200	9.5200	-4.895%	5	1,278	+45.168%
2026-01-21	9.7500	10.0100	9.7500	10.0100	+2.561%	17	1,283	+38.062%
2026-01-20	10.0000	10.0000	9.6500	9.7600	+3.830%	37	1,280	+41.598%
2026-01-15	9.4300	9.4300	9.3100	9.4000	-0.844%	24	1,280	+47.021%
2026-01-14	9.4800	9.4800	9.4800	9.4800	-0.211%	1	1,256	+45.781%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+0.849%	2	1,255	+45.474%
2026-01-12	9.7000	9.7000	9.4200	9.4200	+5.843%	6	1,253	+46.709%
2026-01-09	8.9000	8.9000	8.4000	8.9000	-3.784%	26	1,257	+55.281%
2026-01-08	9.2500	9.2500	9.2500	9.2500	-0.964%	1	1,234	+49.405%
2026-01-07	9.6100	9.6100	9.3400	9.3400	-3.711%	6	1,233	+47.966%
2026-01-06	8.8600	9.8000	8.8500	9.7000	+18.005%	55	1,228	+42.474%
2026-01-05	8.6900	8.8500	8.1000	8.2200	-9.171%	199	1,197	+68.127%
2026-01-02	9.2700	9.2700	9.0500	9.0500	-5.236%	3	1,362	+52.707%
2025-12-31	9.4100	9.5500	9.4100	9.5500	-0.521%	4	1,359	+44.712%
2025-12-30	9.1400	9.6000	9.1400	9.6000	+2.128%	4	1,359	+43.958%
2025-12-29	9.3500	9.4000	9.2800	9.4000	+3.753%	4	1,355	+47.021%
2025-12-26	9.0600	9.0600	9.0600	9.0600	-0.875%	1	1,351	+52.539%
2025-12-24	9.2400	9.2400	9.1400	9.1400	-2.350%	2	1,348	+51.204%
2025-12-23	9.3000	9.3600	9.2500	9.3600	+0.645%	4	1,348	+47.650%
2025-12-22	9.3400	9.3400	9.2700	9.3000	-3.326%	73	1,344	+48.602%
2025-12-19	9.6600	9.8000	9.6200	9.6200	-3.992%	8	1,311	+43.659%
2025-12-18	10.2000	10.2000	9.7000	10.0200	-4.480%	36	1,311	+37.924%
2025-12-17	10.0900	10.4900	10.0900	10.4900	+5.960%	17	1,279	+31.745%
2025-12-16	10.3500	10.3500	9.9000	9.9000	-2.077%	7	1,282	+39.596%
2025-12-15	9.9500	10.1900	9.7900	10.1100	+2.224%	8	1,278	+36.696%
2025-12-12	9.8800	10.0000	9.8800	9.8900	-0.101%	103	1,272	+39.737%
2025-12-11	10.0900	10.0900	9.9000	9.9000	+0.508%	2	1,169	+39.596%
2025-12-10	9.8500	9.8500	9.8500	9.8500	-0.905%	30	1,167	+40.305%
2025-12-09	10.1000	10.1000	9.9400	9.9400	+1.325%	2	1,197	+39.034%
2025-12-08	10.1500	10.2000	9.8100	9.8100	-3.254%	7	1,195	+40.877%
2025-12-05	10.3200	10.4100	10.0900	10.1400	+4.752%	28	1,190	+36.292%
2025-12-04	9.6800	9.6800	9.6800	9.6800	+3.640%	1	1,162	+42.769%
2025-12-03	9.4500	9.4500	9.2100	9.3400	+2.077%	13	1,161	+47.966%
2025-12-02	9.3000	9.3000	9.1500	9.1500	-3.072%	11	1,148	+51.038%
2025-12-01	9.5700	9.5700	9.4400	9.4400	-1.871%	32	1,138	+46.398%
2025-11-28	9.7300	9.7500	9.6000	9.6200	-0.825%	14	1,166	+43.659%
2025-11-26	9.8500	9.9000	9.7000	9.7000	-8.144%	12	1,142	+42.474%
2025-11-25	10.5600	10.5600	10.5600	10.5600	-4.261%	5	1,142	+30.871%
2025-11-24	11.0300	11.0300	11.0300	11.0300	-13.150%	1	1,137	+25.295%
2025-11-21	11.8400	12.7000	11.8400	12.7000	+6.276%	161	1,136	+8.819%
2025-11-20	10.0400	11.9500	10.0400	11.9500	+7.367%	55	1,095	+15.649%
2025-11-18	11.2500	11.6200	11.1000	11.1300	+1.551%	7	1,115	+24.169%
2025-11-17	10.8500	10.9600	10.8500	10.9600	+7.346%	13	1,116	+26.095%
2025-11-14	10.5000	10.6400	10.2100	10.2100	+2.202%	181	1,103	+35.357%
2025-11-13	8.8700	10.1900	8.8700	9.9900	+13.523%	94	1,260	+38.338%
2025-11-12	8.5000	8.9500	8.5000	8.8000	-4.452%	74	1,216	+57.045%
2025-11-11	9.2000	9.2100	8.9100	9.2100	+2.905%	79	1,172	+50.054%
2025-11-10	9.3300	9.5300	8.9200	8.9500	-15.962%	29	1,093	+54.413%
2025-11-07	11.1000	11.1000	10.5900	10.6500	+4.207%	66	1,064	+29.765%
2025-11-06	9.2400	10.2700	9.2400	10.2200	+10.248%	61	1,040	+35.225%
2025-11-05	9.7000	9.7000	9.0000	9.2700	-1.801%	51	1,087	+49.083%
2025-11-04	9.1200	9.4400	9.0300	9.4400	+5.475%	22	1,078	+46.398%
2025-11-03	9.3000	9.4100	8.9500	8.9500	-3.763%	7	1,067	+54.413%
2025-10-31	9.8000	9.8000	9.3000	9.3000	-6.250%	49	1,067	+48.602%
2025-10-30	9.3600	9.9200	9.1600	9.9200	+14.948%	65	1,028	+39.315%
2025-10-29	8.5800	8.9200	8.5800	8.6300	+0.349%	33	965	+60.139%
2025-10-28	9.2000	9.4000	8.3700	8.6000	-8.218%	132	934	+60.698%
2025-10-27	9.3300	9.6700	9.3200	9.3700	-2.396%	123	925	+47.492%
2025-10-24	9.4500	9.6000	9.4500	9.6000	-3.518%	14	925	+43.958%
2025-10-23	10.0100	10.0100	9.9500	9.9500	-2.737%	16	929	+38.894%
2025-10-21	9.9500	10.2300	9.9500	10.2300	+2.814%	22	913	+35.093%
2025-10-20	9.9000	9.9500	9.3900	9.9500	-7.442%	29	935	+38.894%
2025-10-17	10.9000	10.9000	10.7500	10.7500	+0.939%	31	906	+28.558%
2025-10-16	10.4000	10.6500	10.2300	10.6500	+8.896%	52	875	+29.765%
2025-10-15	9.7800	9.7800	9.7800	9.7800	-7.910%	20	823	+41.309%
2025-10-13	10.8500	10.8500	10.6200	10.6200	-0.562%	18	803	+30.132%
2025-10-10	9.5600	10.6800	9.4700	10.6800	+7.879%	67	785	+29.401%
2025-10-09	9.8800	10.0400	9.8700	9.9000	-0.503%	41	794	+39.596%
2025-10-08	9.7500	10.1000	9.7500	9.9500	-1.485%	101	759	+38.894%
2025-10-07	10.0000	10.1000	9.7400	10.1000	-3.349%	42	641	+36.832%
2025-10-06	10.3000	10.4500	10.3000	10.4500	-5.000%	10	641	+32.249%
2025-10-03	10.9900	11.0000	10.8300	11.0000	+3.774%	62	639	+25.636%
2025-10-01	10.6000	10.6000	10.6000	10.6000	+1.825%	2	577	+30.377%
2025-09-30	10.0000	10.5500	10.0000	10.4100	+5.152%	10	575	+32.757%
2025-09-29	9.9000	9.9000	9.9000	9.9000	+3.125%	15	565	+39.596%
2025-09-25	10.0000	10.0000	9.5900	9.6000	+1.053%	5	565	+43.958%
2025-09-24	9.3000	9.5000	9.3000	9.5000	+2.703%	3	564	+45.474%
2025-09-23	8.9000	9.2500	8.9000	9.2500	+4.638%	15	562	+49.405%
2025-09-22	9.1000	9.1000	8.7800	8.8400	-2.320%	143	567	+56.335%
2025-09-19	9.0000	9.0700	9.0000	9.0500	-9.861%	111	425	+52.707%
2025-09-17	9.9000	10.0400	9.8100	10.0400	+5.131%	19	335	+37.649%
2025-09-15	9.5900	9.5900	9.5500	9.5500	-5.911%	42	331	+44.712%
2025-09-11	10.3000	10.3000	10.1500	10.1500	-1.265%	14	294	+36.158%
2025-09-10	10.2800	10.2800	10.2800	10.2800	+0.097%	1	280	+34.436%
2025-09-09	10.2700	10.2700	10.2700	10.2700	-2.190%	1	279	+34.567%
2025-09-08	10.5000	10.5000	10.5000	10.5000	-5.405%	4	278	+31.619%
2025-09-05	11.1000	11.1000	11.1000	11.1000	-3.057%	1	274	+24.505%
2025-09-03	11.4500	11.4500	11.4500	11.4500	+4.566%	10	273	+20.699%
2025-09-02	10.9500	10.9500	10.9500	10.9500	+4.785%	1	273	+26.210%
2025-08-28	10.5000	10.5000	10.4500	10.4500	-4.128%	12	273	+32.249%
2025-08-27	10.3500	10.9000	10.3500	10.9000	+2.347%	174	261	+26.789%
2025-08-26	10.4800	10.6500	10.4800	10.6500	+0.948%	24	108	+29.765%
2025-08-25	10.3400	10.5500	10.3400	10.5500	-7.537%	5	84	+30.995%
2025-08-19	11.4100	11.4100	11.4100	11.4100	+4.679%	1	80	+21.122%
2025-07-29	10.7300	11.3000	10.7300	10.9000	-20.438%	5	80	+26.789%
2025-07-28	13.7000	13.7000	13.7000	13.7000	+8.215%	2	81	+0.876%
2025-07-21	12.6600	12.6600	12.6600	12.6600	+2.097%	5	79	+9.163%
2025-07-18	11.5700	12.4000	11.5700	12.4000	+0.731%	8	76	+11.452%
2025-07-17	12.3100	12.3100	12.3100	12.3100	-2.302%	4	68	+12.266%
2025-07-16	12.8500	12.8500	12.6000	12.6000	-5.618%	9	65	+9.683%
2025-07-14	13.3500	13.3500	13.3500	13.3500	+3.168%	1	58	+3.521%
2025-07-10	12.9500	12.9500	12.9400	12.9400	-13.154%	12	57	+6.801%
2025-07-02	14.9000	14.9000	14.9000	14.9000	+2.405%	2	52	-7.248%
2025-06-30	14.5000	14.5500	14.5000	14.5500	-14.412%	6	51	-5.017%
2025-06-20	17.0000	17.0000	17.0000	17.0000	-4.494%	2	45	-18.706%
2025-06-17	17.8000	17.8000	17.8000	17.8000	-0.559%	1	44	-22.360%
2025-06-09	17.9000	17.9000	17.9000	17.9000	-3.348%	1	45	-22.793%
2025-06-03	18.5200	18.5200	18.5200	18.5200	+0.652%	1	45	-25.378%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-1.867%	2	45	-24.891%
2025-05-27	18.8200	18.8200	18.7500	18.7500	+0.536%	5	45	-26.293%
2025-05-20	18.6500	18.6500	18.6500	18.6500	-1.842%	1	43	-25.898%
2025-05-07	19.0000	19.0000	19.0000	19.0000	-9.524%	1	43	-27.263%
2025-04-25	21.0000	21.0000	21.0000	21.0000	-0.238%	2	42	-34.190%
2025-04-17	21.0000	21.0500	21.0000	21.0500	-4.751%	23	43	-34.347%
2025-04-04	22.1000	22.1000	22.1000	22.1000	+13.625%	12	43	-37.466%
2025-04-02	19.4500	19.4500	19.4500	19.4500	-3.808%	16	35	-28.946%
2025-04-01	20.2200	20.2200	20.2200	20.2200	-0.443%	1	35	-31.652%
2025-03-28	20.3100	20.3100	20.3100	20.3100	+4.637%	2	36	-31.955%
2025-03-05	19.4100	19.4100	19.4100	19.4100	+2.807%	1	37	-28.800%
2025-03-04	18.8800	18.8800	18.8800	18.8800	+0.159%	2	37	-26.801%
2025-03-03	18.8500	18.8500	18.8500	18.8500	+3.005%	2	37	-26.684%
2025-02-28	18.2400	18.3900	18.1500	18.3000	-0.489%	100	37	-24.481%
2025-02-27	18.3000	18.4300	17.8000	18.3900	-0.054%	51	30	-24.850%
2025-02-26	18.4000	18.4000	18.4000	18.4000	+10.114%	1	31	-24.891%
2025-02-19	16.7100	16.7100	16.7100	16.7100	-2.849%	30	31	-17.295%
2025-02-05	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-19.651%

.dark-mode .tdT2Pj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdT2Pj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P32SOFI Jan 15 2027 32.00 Put (SOFI270115P00032000)option OPRA

SOFI20270115P32
SOFI Jan 15 2027 32.00 Put (SOFI270115P00032000)
option OPRA