Dark

SOFI20270115P40
SOFI Jan 15 2027 40.00 Put (SOFI270115P00040000)
option OPRA

Inactive

Jun 15, 2026

22.75-1.087%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	22.7000	22.7500	22.7000	22.7500	-1.087%	2	32	0.000%
2026-06-09	23.0000	23.0000	23.0000	23.0000	-0.862%	1	32	-1.087%
2026-06-03	23.2000	23.2000	23.2000	23.2000	+7.159%	10	32	-1.940%
2026-06-01	21.6500	21.6500	21.6500	21.6500	-11.088%	1	32	+5.081%
2026-05-08	24.3500	24.3500	24.3500	24.3500	+1.713%	2	33	-6.571%
2026-05-05	23.9400	23.9400	23.9400	23.9400	+2.308%	1	37	-4.971%
2026-05-04	23.3800	23.4000	23.3800	23.4000	+10.743%	2	37	-2.778%
2026-04-16	21.1300	21.1300	21.1300	21.1300	-12.578%	5	37	+7.667%
2026-04-02	24.0500	24.1700	24.0500	24.1700	-2.343%	22	31	-5.875%
2026-03-31	24.7500	24.7500	24.7500	24.7500	+0.162%	17	8,953	-8.081%
2026-03-30	24.7100	24.7100	24.7100	24.7100	-0.282%	10	8,970	-7.932%
2026-03-27	24.7800	24.7800	24.7800	24.7800	+7.041%	1	8,970	-8.192%
2026-03-24	23.0200	23.1500	23.0200	23.1500	+1.092%	38	9,390	-1.728%
2026-03-23	22.7300	23.1000	22.7300	22.9000	-1.505%	4	9,404	-0.655%
2026-03-19	23.3000	23.3000	23.1400	23.2500	+4.824%	1,000	9,404	-2.151%
2026-03-16	22.5000	22.5000	22.1800	22.1800	-0.627%	20	9,834	+2.570%
2026-03-12	22.3200	22.3200	22.3200	22.3200	+3.333%	5	9,849	+1.927%
2026-03-09	21.6000	21.6000	21.6000	21.6000	-6.087%	5	9,852	+5.324%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+9.785%	1	9,852	-1.087%
2026-02-25	20.5000	20.9500	20.5000	20.9500	-3.678%	2	9,853	+8.592%
2026-02-24	21.7500	21.7500	21.7500	21.7500	-3.333%	1	9,853	+4.598%
2026-02-23	22.5000	22.5000	22.5000	22.5000	0.000%	3	9,852	+1.111%
2026-02-20	22.5000	22.5000	22.5000	22.5000	+6.132%	500	9,852	+1.111%
2026-02-19	21.2000	21.2000	21.2000	21.2000	+3.264%	1	9,892	+7.311%
2026-02-13	20.7500	20.7500	20.5300	20.5300	-2.470%	11	9,891	+10.813%
2026-02-12	20.5500	21.0500	20.5500	21.0500	+4.726%	6	9,891	+8.076%
2026-02-11	20.3000	20.3000	20.1000	20.1000	+4.145%	2,000	9,890	+13.184%
2026-02-09	19.5200	19.5200	19.1000	19.3000	-6.988%	103	11,613	+17.876%
2026-02-05	20.5000	20.7500	20.5000	20.7500	+3.750%	2	11,566	+9.639%
2026-02-04	19.3500	20.1000	19.3500	20.0000	+2.041%	12	11,565	+13.750%
2026-02-03	19.6000	19.6000	19.6000	19.6000	+12.000%	319	11,559	+16.071%
2026-02-02	18.5100	18.5100	17.5000	17.5000	+4.167%	6	11,612	+30.000%
2026-01-29	16.8000	17.0500	16.8000	16.8000	+4.934%	38	11,606	+35.417%
2026-01-28	16.0000	16.0100	16.0000	16.0100	-1.112%	97	11,586	+42.099%
2026-01-27	15.9600	16.1900	15.9600	16.1900	+3.782%	2	11,528	+40.519%
2026-01-26	15.6000	15.6000	15.6000	15.6000	-1.266%	2	11,528	+45.833%
2026-01-23	15.8000	15.8000	15.8000	15.8000	+1.608%	1	11,526	+43.987%
2026-01-22	15.5500	15.5500	15.5500	15.5500	-2.263%	1	11,526	+46.302%
2026-01-21	15.9000	15.9100	15.9000	15.9100	-0.562%	75	11,525	+42.992%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+3.560%	1	11,483	+42.188%
2026-01-07	15.4500	15.4500	15.4500	15.4500	-3.195%	1	11,482	+47.249%
2026-01-06	13.9000	16.0000	13.9000	15.9600	+15.820%	5,073	11,482	+42.544%
2026-01-05	14.5500	14.5500	13.7800	13.7800	-11.097%	141	6,634	+65.094%
2026-01-02	15.5000	15.5000	15.5000	15.5000	+1.307%	90	6,634	+46.774%
2025-12-30	15.2000	15.4400	15.2000	15.3000	+0.065%	50	6,544	+48.693%
2025-12-29	15.2900	15.2900	15.2900	15.2900	+1.460%	3	6,494	+48.790%
2025-12-26	15.0700	15.0700	15.0700	15.0700	-0.986%	30	6,491	+50.962%
2025-12-24	15.2200	15.2200	15.2200	15.2200	+0.595%	5	6,466	+49.474%
2025-12-23	15.1300	15.1300	15.1300	15.1300	-0.461%	5	6,466	+50.364%
2025-12-22	15.2000	15.2000	15.2000	15.2000	-2.875%	1	6,463	+49.671%
2025-12-19	15.6500	15.6500	15.6500	15.6500	-3.395%	2	6,463	+45.367%
2025-12-12	16.1500	16.2000	16.1500	16.2000	+3.053%	11	6,465	+40.432%
2025-12-10	16.2100	16.2100	15.7200	15.7200	-2.663%	2	6,464	+44.720%
2025-12-09	15.7100	16.1500	15.7100	16.1500	+2.866%	3	6,464	+40.867%
2025-12-08	16.0500	16.0500	15.7000	15.7000	-1.071%	2	6,463	+44.904%
2025-12-05	16.1000	16.2500	15.8700	15.8700	+8.328%	4	6,461	+43.352%
2025-12-03	14.6500	14.6500	14.6500	14.6500	-1.678%	1	6,461	+55.290%
2025-11-28	14.9000	14.9000	14.9000	14.9000	-1.974%	200	6,460	+52.685%
2025-11-26	15.2500	15.7500	15.2000	15.2000	-6.462%	202	6,290	+49.671%
2025-11-25	16.6700	16.6700	16.2500	16.2500	-1.515%	22	6,290	+40.000%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-11.765%	352	6,306	+37.879%
2025-11-21	18.0500	18.7000	18.0500	18.7000	+5.949%	7	6,025	+21.658%
2025-11-19	17.7600	17.7600	17.6500	17.6500	+3.824%	7	6,018	+28.895%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+4.615%	1	6,024	+33.824%
2025-11-14	16.2500	16.2500	16.2500	16.2500	+1.246%	1	6,023	+40.000%
2025-11-13	14.9700	16.0500	14.9700	16.0500	+13.830%	79	6,023	+41.745%
2025-11-12	14.1000	14.1000	14.1000	14.1000	-1.053%	1	5,951	+61.348%
2025-11-11	14.1000	14.2500	14.1000	14.2500	-12.037%	2	5,951	+59.649%
2025-11-07	16.8000	16.8000	16.2000	16.2000	+2.922%	3	5,950	+40.432%
2025-11-06	15.2500	15.8700	15.2500	15.7400	+6.640%	7	5,949	+44.536%
2025-11-05	14.7600	14.7600	14.7600	14.7600	+4.311%	8	5,948	+54.133%
2025-11-04	14.5000	14.7500	14.1500	14.1500	-2.414%	15	5,956	+60.777%
2025-11-03	14.9700	14.9700	14.3500	14.5000	-5.783%	50	5,941	+56.897%
2025-10-31	15.3900	15.3900	15.3900	15.3900	+8.380%	1	5,941	+47.823%
2025-10-29	14.5000	14.5000	14.2000	14.2000	+2.158%	4	5,942	+60.211%
2025-10-28	13.5000	13.9000	13.5000	13.9000	-8.251%	22	5,939	+63.669%
2025-10-24	15.3000	15.3000	15.1500	15.1500	-3.810%	21	5,920	+50.165%
2025-10-22	15.5000	15.7500	15.5000	15.7500	-1.068%	7	5,921	+44.444%
2025-10-21	15.5900	15.9200	15.5900	15.9200	+3.042%	3	5,924	+42.902%
2025-10-20	16.1500	16.1500	15.4500	15.4500	-9.118%	11	5,921	+47.249%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+5.919%	1	5,920	+33.824%
2025-10-16	16.1000	16.1000	16.0500	16.0500	-0.311%	20	5,920	+41.745%
2025-10-15	16.1000	16.1000	16.1000	16.1000	+3.205%	18	5,900	+41.304%
2025-10-09	15.6700	15.6700	15.6000	15.6000	-1.266%	21	5,900	+45.833%
2025-10-08	15.9500	15.9500	15.8000	15.8000	-4.242%	28	5,899	+43.987%
2025-10-01	16.1600	16.7500	16.1600	16.5000	-1.138%	38	5,873	+37.879%
2025-09-30	16.6900	16.6900	16.6900	16.6900	+5.433%	1	5,835	+36.309%
2025-09-29	15.8300	15.8300	15.8300	15.8300	+2.460%	1	5,834	+43.714%
2025-09-25	15.5300	15.5300	15.4500	15.4500	+1.980%	105	5,833	+47.249%
2025-09-24	14.8500	15.1500	14.8500	15.1500	+3.767%	10	5,749	+50.165%
2025-09-23	14.3500	14.6000	14.1000	14.6000	+2.098%	17	5,743	+55.822%
2025-09-22	14.4000	14.4000	13.9000	14.3000	-1.718%	91	5,732	+59.091%
2025-09-19	14.7300	14.8500	14.5500	14.5500	-5.886%	153	5,711	+56.357%
2025-09-18	15.5500	15.5500	15.4500	15.4600	-1.529%	35	5,679	+47.154%
2025-09-16	15.8900	15.8900	15.7000	15.7000	-1.875%	27	5,644	+44.904%
2025-09-12	16.2000	16.2000	16.0000	16.0000	-1.235%	80	5,622	+42.188%
2025-09-11	16.3000	16.3000	16.1000	16.2000	-0.613%	110	5,622	+40.432%
2025-09-10	16.2400	16.3000	16.2400	16.3000	+0.308%	5	5,512	+39.571%
2025-09-09	16.2500	16.2500	16.2500	16.2500	-2.049%	1	5,512	+40.000%
2025-09-05	16.5900	16.5900	16.5900	16.5900	-0.896%	18	5,511	+37.131%
2025-09-04	17.4000	17.4000	16.7300	16.7400	-4.069%	76	5,493	+35.902%
2025-09-03	17.4500	17.4500	17.4500	17.4500	+1.749%	30	5,442	+30.372%
2025-09-02	17.8500	17.8500	17.1500	17.1500	+1.901%	22	5,442	+32.653%
2025-08-29	16.7000	16.8300	16.7000	16.8300	+2.559%	11	5,431	+35.175%
2025-08-28	16.4000	16.5000	16.3800	16.4100	-3.527%	5,053	5,431	+38.635%
2025-08-27	16.8000	17.1500	16.8000	17.0100	+4.356%	26	381	+33.745%
2025-08-26	16.2500	16.3600	16.2500	16.3000	-0.610%	30	353	+39.571%
2025-08-25	16.8000	17.1000	16.4000	16.4000	-9.890%	92	353	+38.720%
2025-08-22	18.2000	18.2000	18.2000	18.2000	-0.546%	1	266	+25.000%
2025-08-21	18.4000	18.4000	18.2000	18.3000	-5.426%	11	265	+24.317%
2025-08-20	18.7000	19.4000	18.7000	19.3500	+5.450%	23	262	+17.571%
2025-08-19	17.8500	18.3500	17.8500	18.3500	+5.520%	214	254	+23.978%
2025-08-18	17.5500	17.5500	17.3900	17.3900	-2.849%	2	256	+30.822%
2025-08-15	18.2000	18.3000	17.9000	17.9000	-2.186%	4	256	+27.095%
2025-08-14	18.0000	18.3000	17.9000	18.3000	+2.235%	5	255	+24.317%
2025-08-13	17.7000	18.0000	17.7000	17.9000	+1.705%	5	250	+27.095%
2025-08-12	17.7500	17.7500	17.5500	17.6000	-3.825%	9	246	+29.261%
2025-08-11	18.3000	18.3000	18.3000	18.3000	-3.684%	11	238	+24.317%
2025-07-30	19.0000	19.0000	19.0000	19.0000	+6.145%	100	227	+19.737%
2025-07-29	17.1200	17.9000	17.1200	17.9000	-7.013%	25	163	+27.095%
2025-07-18	19.2500	19.2500	19.2500	19.2500	-1.282%	1	144	+18.182%
2025-07-16	19.4000	19.5000	19.4000	19.5000	-0.256%	2	144	+16.667%
2025-07-15	19.5500	19.5500	19.5500	19.5500	+1.717%	100	142	+16.368%
2025-07-11	19.3500	19.3500	19.2200	19.2200	0.000%	45	42	+18.366%

.dark-mode .CKWXBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKWXBs{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P40SOFI Jan 15 2027 40.00 Put (SOFI270115P00040000)option OPRA

SOFI20270115P40
SOFI Jan 15 2027 40.00 Put (SOFI270115P00040000)
option OPRA