Dark

SOFI20270115P5
SOFI Jan 15 2027 5.00 Put (SOFI270115P00005000)
option OPRA

EOD

Jul 9, 2026

0.0600+200.000%(+0.0400)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0600	0.0500	0.0600	+200.000%	150	2,783	0.000%
2026-07-07	0.0600	0.0600	0.0200	0.0200	-60.000%	2	2,783	+200.000%
2026-07-06	0.0700	0.0700	0.0200	0.0500	+66.667%	37	2,783	+20.000%
2026-07-02	0.0700	0.0800	0.0300	0.0300	-62.500%	66	2,800	+100.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,800	-25.000%
2026-06-23	0.0900	0.0900	0.0500	0.0800	+60.000%	8	2,800	-25.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-28.571%	50	2,801	+20.000%
2026-06-18	0.0600	0.0700	0.0600	0.0700	0.000%	44	2,931	-14.286%
2026-06-17	0.0600	0.0700	0.0600	0.0700	-12.500%	90	2,931	-14.286%
2026-06-08	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,931	-25.000%
2026-06-05	0.0800	0.0900	0.0800	0.0900	+28.571%	11	2,931	-33.333%
2026-06-03	0.1000	0.1000	0.0700	0.0700	0.000%	4	2,930	-14.286%
2026-06-02	0.0800	0.0800	0.0700	0.0700	+40.000%	13	2,931	-14.286%
2026-06-01	0.0600	0.0600	0.0500	0.0500	-28.571%	21	2,928	+20.000%
2026-05-29	0.0900	0.0900	0.0700	0.0700	-12.500%	29	2,928	-14.286%
2026-05-28	0.1100	0.1100	0.0800	0.0800	0.000%	2	2,957	-25.000%
2026-05-27	0.0800	0.0800	0.0800	0.0800	-11.111%	50	2,957	-25.000%
2026-05-26	0.0900	0.0900	0.0800	0.0900	-18.182%	350	2,977	-33.333%
2026-05-22	0.1100	0.1100	0.1100	0.1100	+10.000%	5	3,266	-45.455%
2026-05-19	0.0600	0.1000	0.0600	0.1000	+25.000%	170	3,266	-40.000%
2026-05-18	0.0500	0.0800	0.0500	0.0800	-20.000%	160	3,266	-25.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	+11.111%	10	3,266	-40.000%
2026-05-14	0.0900	0.1000	0.0700	0.0900	-10.000%	43	3,345	-33.333%
2026-05-13	0.1000	0.1000	0.1000	0.1000	+25.000%	40	3,349	-40.000%
2026-05-12	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,349	-25.000%
2026-05-08	0.0800	0.1000	0.0800	0.0900	-25.000%	42	3,349	-33.333%
2026-05-01	0.0900	0.1200	0.0900	0.1200	+9.091%	56	3,295	-50.000%
2026-04-30	0.1100	0.1100	0.0700	0.1100	+10.000%	43	3,295	-45.455%
2026-04-29	0.1500	0.1500	0.0700	0.1000	+25.000%	19	3,295	-40.000%
2026-04-28	0.1100	0.1100	0.0800	0.0800	-27.273%	11	3,303	-25.000%
2026-04-27	0.1100	0.1100	0.1100	0.1100	+10.000%	2	3,313	-45.455%
2026-04-24	0.1100	0.1100	0.0900	0.1000	-16.667%	63	3,313	-40.000%
2026-04-23	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,309	-50.000%
2026-04-22	0.1400	0.1400	0.1400	0.1400	+27.273%	1	3,310	-57.143%
2026-04-20	0.0600	0.1100	0.0600	0.1100	-8.333%	10	3,310	-45.455%
2026-04-17	0.0900	0.1300	0.0900	0.1200	-7.692%	102	3,312	-50.000%
2026-04-16	0.1300	0.1300	0.1300	0.1300	-18.750%	1	3,360	-53.846%
2026-04-15	0.1400	0.1600	0.1400	0.1600	+33.333%	3	3,361	-62.500%
2026-04-14	0.2000	0.2000	0.0800	0.1200	-25.000%	4	3,364	-50.000%
2026-04-13	0.1300	0.1600	0.1300	0.1600	0.000%	13	3,366	-62.500%
2026-04-10	0.1600	0.1600	0.1600	0.1600	-11.111%	1	3,370	-62.500%
2026-04-09	0.1800	0.1800	0.1800	0.1800	-5.263%	25	3,370	-66.667%
2026-04-06	0.1200	0.1900	0.1200	0.1900	-9.524%	9	3,345	-68.421%
2026-04-02	0.2000	0.2200	0.2000	0.2100	+5.000%	16	3,338	-71.429%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-4.762%	10	3,338	-70.000%
2026-03-30	0.2100	0.2200	0.2100	0.2100	0.000%	146	3,338	-71.429%
2026-03-27	0.1800	0.2200	0.1800	0.2100	+10.526%	167	3,338	-71.429%
2026-03-26	0.1800	0.2000	0.1800	0.1900	+5.556%	17	3,338	-68.421%
2026-03-24	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,331	-66.667%
2026-03-23	0.1900	0.2000	0.1800	0.1800	0.000%	44	3,331	-66.667%
2026-03-20	0.1800	0.1800	0.1800	0.1800	-14.286%	40	3,304	-66.667%
2026-03-18	0.1500	0.2100	0.1400	0.2100	+23.529%	6	3,334	-71.429%
2026-03-17	0.1500	0.1900	0.1400	0.1700	-15.000%	29	3,336	-64.706%
2026-03-16	0.1700	0.2000	0.1700	0.2000	+11.111%	10	3,361	-70.000%
2026-03-13	0.1700	0.1800	0.1700	0.1800	-5.263%	4	3,361	-66.667%
2026-03-12	0.1800	0.2100	0.1400	0.1900	+5.556%	157	3,361	-68.421%
2026-03-11	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,362	-66.667%
2026-03-10	0.1700	0.1700	0.1500	0.1500	-25.000%	51	3,361	-60.000%
2026-03-09	0.1800	0.2200	0.1800	0.2000	0.000%	82	3,411	-70.000%
2026-03-06	0.2000	0.2000	0.2000	0.2000	+42.857%	2	3,455	-70.000%
2026-03-05	0.1400	0.1400	0.1400	0.1400	-22.222%	40	3,455	-57.143%
2026-03-04	0.1500	0.1800	0.1500	0.1800	+5.882%	5	3,455	-66.667%
2026-03-03	0.1800	0.2200	0.1600	0.1700	+6.250%	511	3,457	-64.706%
2026-03-02	0.2000	0.2000	0.1600	0.1600	-20.000%	124	3,057	-62.500%
2026-02-27	0.1600	0.2000	0.1600	0.2000	+33.333%	260	2,993	-70.000%
2026-02-26	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,944	-60.000%
2026-02-25	0.1600	0.1700	0.1400	0.1700	+6.250%	22	2,924	-64.706%
2026-02-23	0.1400	0.1700	0.1400	0.1600	+60.000%	8	2,924	-62.500%
2026-02-20	0.1100	0.1100	0.1000	0.1000	-9.091%	6	2,924	-40.000%
2026-02-19	0.0600	0.1400	0.0600	0.1100	-31.250%	9	2,930	-45.455%
2026-02-18	0.1600	0.1600	0.1600	0.1600	+23.077%	10	2,927	-62.500%
2026-02-13	0.1300	0.1300	0.1300	0.1300	+44.444%	2	2,923	-53.846%
2026-02-12	0.0900	0.0900	0.0900	0.0900	-35.714%	1	2,923	-33.333%
2026-02-11	0.1400	0.1400	0.1400	0.1400	+27.273%	1	2,922	-57.143%
2026-02-10	0.0800	0.1600	0.0800	0.1100	+22.222%	8	2,922	-45.455%
2026-02-09	0.0900	0.0900	0.0900	0.0900	-25.000%	4	2,922	-33.333%
2026-02-05	0.0900	0.1600	0.0900	0.1200	+20.000%	12	2,922	-50.000%
2026-02-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,919	-40.000%
2026-02-03	0.0900	0.1100	0.0800	0.1100	+37.500%	64	2,919	-45.455%
2026-02-02	0.0900	0.0900	0.0800	0.0800	-11.111%	2	2,912	-25.000%
2026-01-30	0.0900	0.0900	0.0600	0.0900	+28.571%	8	2,913	-33.333%
2026-01-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,907	-14.286%
2026-01-22	0.0700	0.0700	0.0700	0.0700	-41.667%	1	2,908	-14.286%
2026-01-14	0.1200	0.1200	0.1200	0.1200	-20.000%	50	2,908	-50.000%
2026-01-13	0.1500	0.1500	0.1500	0.1500	+114.286%	1	2,858	-60.000%
2026-01-12	0.0700	0.0700	0.0700	0.0700	-65.000%	1	2,857	-14.286%
2026-01-07	0.1000	0.2000	0.1000	0.2000	+81.818%	6	2,857	-70.000%
2026-01-06	0.0800	0.1100	0.0800	0.1100	+22.222%	76	2,856	-45.455%
2026-01-05	0.0800	0.1900	0.0800	0.0900	-30.769%	81	2,756	-33.333%
2026-01-02	0.1300	0.1300	0.1300	0.1300	+30.000%	225	2,756	-53.846%
2025-12-30	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,531	-40.000%
2025-12-29	0.1300	0.1300	0.1100	0.1100	+10.000%	5	2,532	-45.455%
2025-12-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,530	-40.000%
2025-12-23	0.2700	0.2700	0.1200	0.1200	+9.091%	2	2,530	-50.000%
2025-12-22	0.1100	0.1100	0.1100	0.1100	-35.294%	1	2,529	-45.455%
2025-12-04	0.1700	0.1700	0.1700	0.1700	+70.000%	50	2,529	-64.706%
2025-11-25	0.1700	0.1700	0.1000	0.1000	-62.963%	6	2,579	-40.000%
2025-11-21	0.2700	0.2700	0.2700	0.2700	+17.391%	1	2,578	-77.778%
2025-11-20	0.1800	0.2300	0.1800	0.2300	+9.524%	4	2,577	-73.913%
2025-11-19	0.2100	0.2100	0.2100	0.2100	0.000%	6	2,574	-71.429%
2025-11-18	0.2000	0.2100	0.2000	0.2100	+5.000%	2	2,580	-71.429%
2025-11-14	0.2000	0.2000	0.2000	0.2000	+11.111%	9	2,579	-70.000%
2025-11-12	0.1800	0.1800	0.1800	0.1800	-10.000%	10	2,579	-66.667%
2025-11-04	0.1600	0.2100	0.1600	0.2000	+53.846%	6	2,579	-70.000%
2025-10-30	0.1600	0.1600	0.1300	0.1300	-7.143%	1,003	2,577	-53.846%
2025-10-29	0.1800	0.1800	0.1400	0.1400	-12.500%	40	3,272	-57.143%
2025-10-28	0.1800	0.1800	0.1200	0.1600	0.000%	60	3,297	-62.500%
2025-10-27	0.1400	0.2100	0.1300	0.1600	-5.882%	28	3,246	-62.500%
2025-10-23	0.2000	0.2000	0.1700	0.1700	0.000%	83	3,246	-64.706%
2025-10-22	0.1800	0.1800	0.1700	0.1700	+13.333%	33	3,286	-64.706%
2025-10-21	0.2000	0.2000	0.1500	0.1500	-21.053%	10	3,316	-60.000%
2025-10-20	0.1900	0.2100	0.1500	0.1900	0.000%	10	3,311	-68.421%
2025-10-17	0.2200	0.2200	0.1900	0.1900	-24.000%	10	3,303	-68.421%
2025-10-16	0.2500	0.2500	0.2500	0.2500	+47.059%	20	3,298	-76.000%
2025-10-15	0.1800	0.1900	0.1500	0.1700	+6.250%	40	3,298	-64.706%
2025-10-14	0.2000	0.2000	0.1600	0.1600	-15.789%	62	3,298	-62.500%
2025-10-13	0.1900	0.1900	0.1900	0.1900	+46.154%	1	3,343	-68.421%
2025-10-10	0.1300	0.1300	0.1300	0.1300	-58.065%	50	3,344	-53.846%
2025-10-08	0.3100	0.3100	0.3100	0.3100	+106.667%	2	3,344	-80.645%
2025-10-06	0.1400	0.1700	0.1400	0.1500	0.000%	16	3,342	-60.000%
2025-10-03	0.1300	0.1600	0.1300	0.1500	+25.000%	60	3,342	-60.000%
2025-10-02	0.2300	0.2300	0.1200	0.1200	0.000%	41	3,392	-50.000%
2025-10-01	0.1500	0.1500	0.1200	0.1200	0.000%	81	3,432	-50.000%
2025-09-26	0.1300	0.1500	0.1200	0.1200	-25.000%	11	3,482	-50.000%
2025-09-25	0.1600	0.1600	0.1600	0.1600	+14.286%	25	3,482	-62.500%
2025-09-24	0.1400	0.1400	0.1400	0.1400	+16.667%	1	3,457	-57.143%
2025-09-23	0.1100	0.1300	0.1100	0.1200	-7.692%	15	3,457	-50.000%
2025-09-22	0.1300	0.1300	0.1300	0.1300	-7.143%	3	3,457	-53.846%
2025-09-19	0.1300	0.1500	0.1100	0.1400	+16.667%	72	3,457	-57.143%
2025-09-15	0.1300	0.1300	0.1200	0.1200	+9.091%	200	3,406	-50.000%
2025-09-12	0.1300	0.1400	0.1100	0.1100	+10.000%	38	3,506	-45.455%
2025-09-11	0.1300	0.1300	0.1000	0.1000	0.000%	10	3,506	-40.000%
2025-09-08	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,506	-40.000%
2025-09-04	0.1200	0.1200	0.1200	0.1200	-14.286%	70	3,507	-50.000%
2025-09-03	0.1400	0.1400	0.1400	0.1400	-6.667%	10	3,577	-57.143%
2025-09-02	0.1600	0.1600	0.1500	0.1500	+15.385%	21	3,577	-60.000%
2025-08-28	0.1300	0.1300	0.1300	0.1300	-18.750%	8	3,579	-53.846%
2025-08-25	0.1600	0.1600	0.1600	0.1600	-36.000%	26	3,587	-62.500%
2025-08-22	0.2500	0.2500	0.2500	0.2500	+92.308%	3	3,613	-76.000%
2025-08-21	0.1300	0.1800	0.1300	0.1300	-13.333%	6	3,613	-53.846%
2025-08-20	0.1500	0.1500	0.1500	0.1500	+25.000%	50	3,609	-60.000%
2025-08-18	0.1200	0.1200	0.1200	0.1200	-25.000%	2	3,559	-50.000%
2025-08-15	0.1600	0.1600	0.1600	0.1600	+23.077%	1	3,561	-62.500%
2025-08-14	0.1600	0.1600	0.1300	0.1300	0.000%	21	3,561	-53.846%
2025-08-13	0.1300	0.1300	0.1300	0.1300	-7.143%	5	3,580	-53.846%
2025-08-11	0.1400	0.1400	0.1400	0.1400	+7.692%	3	3,575	-57.143%
2025-08-06	0.1000	0.1300	0.1000	0.1300	-13.333%	30	3,572	-53.846%
2025-08-05	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,597	-60.000%
2025-08-04	0.1300	0.1300	0.1300	0.1300	-7.143%	5	3,597	-53.846%
2025-08-01	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,602	-57.143%
2025-07-31	0.1300	0.1300	0.1300	0.1300	-31.579%	10	3,602	-53.846%
2025-07-30	0.1100	0.1900	0.1100	0.1900	+26.667%	6	3,612	-68.421%
2025-07-29	0.1000	0.1600	0.0900	0.1500	-6.250%	640	3,613	-60.000%
2025-07-28	0.1600	0.1600	0.1600	0.1600	-11.111%	3	3,812	-62.500%
2025-07-24	0.1800	0.1800	0.1800	0.1800	+28.571%	1	3,809	-66.667%
2025-07-18	0.1400	0.1400	0.1400	0.1400	-6.667%	1	3,809	-57.143%
2025-07-17	0.1500	0.1500	0.1400	0.1500	-16.667%	13	3,809	-60.000%
2025-07-16	0.1400	0.2000	0.1400	0.1800	-5.263%	19	3,813	-66.667%
2025-07-14	0.1900	0.1900	0.1900	0.1900	+18.750%	1	3,819	-68.421%
2025-07-11	0.2700	0.2700	0.1600	0.1600	-20.000%	4	3,819	-62.500%
2025-07-10	0.2000	0.2000	0.2000	0.2000	-4.762%	2	3,819	-70.000%
2025-07-09	0.2100	0.2100	0.1900	0.2100	+16.667%	22	3,821	-71.429%
2025-07-08	0.1800	0.2300	0.1800	0.1800	-33.333%	14	3,840	-66.667%
2025-07-07	0.2500	0.2700	0.1900	0.2700	+8.000%	102	3,835	-77.778%
2025-07-03	0.2500	0.2500	0.2500	0.2500	+13.636%	2	3,938	-76.000%
2025-07-02	0.2200	0.2200	0.2200	0.2200	-8.333%	60	3,938	-72.727%
2025-07-01	0.3500	0.3500	0.2400	0.2400	-11.111%	3	3,968	-75.000%
2025-06-30	0.2400	0.2900	0.2100	0.2700	+8.000%	13	3,968	-77.778%
2025-06-27	0.2800	0.2800	0.2500	0.2500	-3.846%	17	3,972	-76.000%
2025-06-26	0.3100	0.3100	0.2500	0.2600	-3.704%	13	3,989	-76.923%
2025-06-25	0.2700	0.2700	0.2300	0.2700	-12.903%	47	4,000	-77.778%
2025-06-24	0.2800	0.3100	0.2800	0.3100	+10.714%	311	3,981	-80.645%
2025-06-23	0.2700	0.2800	0.2700	0.2800	+21.739%	8	4,286	-78.571%
2025-06-18	0.2300	0.2300	0.2300	0.2300	-14.815%	1	4,283	-73.913%
2025-06-17	0.2700	0.2700	0.2700	0.2700	-12.903%	1	4,283	-77.778%
2025-06-16	0.3100	0.3100	0.3100	0.3100	0.000%	1	4,283	-80.645%
2025-06-13	0.3100	0.3100	0.3100	0.3100	+3.333%	24	4,283	-80.645%
2025-06-11	0.3000	0.3000	0.3000	0.3000	-28.571%	1	4,291	-80.000%
2025-06-10	0.3100	0.4200	0.3100	0.4200	+7.692%	4	4,292	-85.714%
2025-06-06	0.3900	0.3900	0.3900	0.3900	+34.483%	2	4,289	-84.615%
2025-06-05	0.3200	0.3200	0.2900	0.2900	-19.444%	20	4,289	-79.310%
2025-06-04	0.3400	0.3600	0.3400	0.3600	+2.857%	305	4,163	-83.333%
2025-06-03	0.3500	0.3500	0.3500	0.3500	-2.778%	15	4,163	-82.857%
2025-06-02	0.3600	0.3600	0.3600	0.3600	0.000%	1	4,178	-83.333%
2025-05-29	0.3600	0.3800	0.3600	0.3600	0.000%	139	4,179	-83.333%
2025-05-28	0.3600	0.3600	0.3600	0.3600	-2.703%	6	4,290	-83.333%
2025-05-27	0.3800	0.3800	0.3700	0.3700	0.000%	13	4,284	-83.784%
2025-05-23	0.3700	0.3700	0.3700	0.3700	0.000%	2	4,277	-83.784%
2025-05-22	0.3700	0.3700	0.3700	0.3700	-2.632%	25	4,277	-83.784%
2025-05-21	0.3700	0.3800	0.3700	0.3800	+5.556%	38	4,277	-84.211%
2025-05-20	0.4000	0.4000	0.3600	0.3600	+2.857%	14	4,267	-83.333%
2025-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,268	-82.857%
2025-05-16	0.3400	0.3500	0.3400	0.3500	+6.061%	6	4,268	-82.857%
2025-05-14	0.3300	0.3300	0.3300	0.3300	-13.158%	10	4,268	-81.818%
2025-05-13	0.3500	0.3800	0.2600	0.3800	+15.152%	60	4,258	-84.211%
2025-05-12	0.3400	0.3600	0.3300	0.3300	-17.500%	88	4,304	-81.818%
2025-05-08	0.4100	0.4100	0.4000	0.4000	0.000%	10	4,231	-85.000%
2025-05-06	0.4500	0.4500	0.4000	0.4000	-6.977%	20	4,240	-85.000%
2025-05-05	0.4100	0.4300	0.4000	0.4300	-4.444%	12	4,232	-86.047%
2025-05-02	0.4500	0.4500	0.4500	0.4500	-6.250%	2	4,234	-86.667%
2025-05-01	0.4600	0.4800	0.4600	0.4800	-5.882%	3	4,233	-87.500%
2025-04-30	0.4800	0.5100	0.4800	0.5100	+15.909%	43	4,234	-88.235%
2025-04-29	0.4400	0.4400	0.4300	0.4400	-15.385%	15	4,244	-86.364%
2025-04-28	0.4500	0.5200	0.4500	0.5200	+13.043%	102	4,244	-88.462%
2025-04-25	0.4700	0.4700	0.4600	0.4600	-16.364%	8	4,243	-86.957%
2025-04-24	0.5600	0.5600	0.5300	0.5500	0.000%	20	4,240	-89.091%
2025-04-23	0.5500	0.5800	0.5400	0.5500	-11.290%	32	4,237	-89.091%
2025-04-22	0.6400	0.6400	0.5900	0.6200	-8.824%	55	4,220	-90.323%
2025-04-21	0.6000	0.7500	0.6000	0.6800	0.000%	26	4,177	-91.176%
2025-04-17	0.6500	0.6800	0.6300	0.6800	0.000%	27	4,174	-91.176%
2025-04-16	0.6600	0.6800	0.6500	0.6800	+9.677%	4	4,174	-91.176%
2025-04-15	0.6100	0.6600	0.6100	0.6200	-3.125%	22	4,172	-90.323%
2025-04-14	0.6600	0.6800	0.6300	0.6400	-11.111%	8	4,158	-90.625%
2025-04-11	0.7500	0.7900	0.7000	0.7200	+4.348%	102	4,158	-91.667%
2025-04-10	0.6500	0.7700	0.6500	0.6900	+9.524%	120	4,125	-91.304%
2025-04-09	0.8000	0.8500	0.6300	0.6300	-25.882%	260	4,120	-90.476%
2025-04-08	0.6900	0.8500	0.6900	0.8500	+28.788%	204	3,892	-92.941%
2025-04-07	1.0000	1.0000	0.6600	0.6600	-19.512%	119	3,690	-90.909%
2025-04-04	0.7000	0.9100	0.7000	0.8200	+28.125%	970	3,608	-92.683%
2025-04-03	0.6100	0.6400	0.5900	0.6400	+30.612%	22	3,259	-90.625%
2025-04-02	0.4900	0.4900	0.4900	0.4900	-7.547%	1	3,237	-87.755%
2025-04-01	0.5300	0.5300	0.5300	0.5300	-3.636%	5	3,238	-88.679%
2025-03-31	0.5700	0.5700	0.5500	0.5500	+1.852%	13	3,238	-89.091%
2025-03-28	0.4900	0.5400	0.4900	0.5400	+22.727%	38	3,228	-88.889%
2025-03-26	0.4400	0.4400	0.4400	0.4400	-8.333%	10	3,222	-86.364%
2025-03-21	0.5000	0.5000	0.4800	0.4800	0.000%	22	3,232	-87.500%
2025-03-20	0.4700	0.4900	0.4700	0.4800	-2.041%	29	3,231	-87.500%
2025-03-19	0.5100	0.5100	0.4700	0.4900	-7.547%	23	3,215	-87.755%
2025-03-18	0.5700	0.5700	0.5300	0.5300	+1.923%	2	3,213	-88.679%
2025-03-17	0.5400	0.5400	0.5200	0.5200	-7.143%	21	3,213	-88.462%
2025-03-14	0.5500	0.5700	0.5500	0.5600	-8.197%	380	3,192	-89.286%
2025-03-13	0.6200	0.6200	0.5800	0.6100	+7.018%	200	3,121	-90.164%
2025-03-12	0.5800	0.6000	0.5700	0.5700	+14.000%	13	3,121	-89.474%
2025-03-11	0.6400	0.6700	0.5000	0.5000	-16.667%	136	3,119	-88.000%
2025-03-10	0.5700	0.6200	0.5700	0.6000	+9.091%	77	2,992	-90.000%
2025-03-07	0.5800	0.6000	0.5500	0.5500	+1.852%	32	2,935	-89.091%
2025-03-06	0.5500	0.5500	0.5000	0.5400	+12.500%	38	2,921	-88.889%
2025-03-05	0.4800	0.4800	0.4800	0.4800	-2.041%	10	2,895	-87.500%
2025-03-04	0.5500	0.5600	0.4900	0.4900	+22.500%	115	2,885	-87.755%
2025-03-03	0.4000	0.4000	0.4000	0.4000	-6.977%	24	2,780	-85.000%
2025-02-28	0.4300	0.4300	0.4300	0.4300	0.000%	80	2,756	-86.047%
2025-02-27	0.4300	0.4300	0.4300	0.4300	0.000%	1	2,757	-86.047%
2025-02-26	0.4200	0.4300	0.4000	0.4300	0.000%	362	2,757	-86.047%
2025-02-25	0.4200	0.4700	0.4200	0.4300	-2.273%	272	2,499	-86.047%
2025-02-24	0.4400	0.4400	0.4400	0.4400	+12.821%	20	2,259	-86.364%
2025-02-21	0.4100	0.4100	0.3900	0.3900	+14.706%	210	2,239	-84.615%
2025-02-20	0.4100	0.4100	0.3400	0.3400	-10.526%	35	2,139	-82.353%
2025-02-19	0.3100	0.3800	0.3100	0.3800	+26.667%	3	2,106	-84.211%
2025-02-18	0.4200	0.4200	0.3000	0.3000	-16.667%	8	2,109	-80.000%
2025-02-13	0.3600	0.3600	0.3600	0.3600	-16.279%	1	2,107	-83.333%
2025-02-10	0.4300	0.4300	0.4300	0.4300	0.000%	10	2,107	-86.047%
2025-02-04	0.4300	0.4300	0.4300	0.4300	+10.256%	1	2,117	-86.047%
2025-02-03	0.3900	0.3900	0.3900	0.3900	-7.143%	8	2,118	-84.615%
2025-01-31	0.4200	0.4200	0.4200	0.4200	+7.692%	10	2,110	-85.714%
2025-01-30	0.4600	0.4600	0.3900	0.3900	-17.021%	21	2,108	-84.615%
2025-01-28	0.4700	0.4700	0.4700	0.4700	-2.083%	1	2,108	-87.234%
2025-01-27	0.4500	0.4800	0.4500	0.4800	+17.073%	47	2,108	-87.500%
2025-01-24	0.4100	0.4100	0.4100	0.4100	+2.500%	2	2,127	-85.366%
2025-01-22	0.4200	0.4500	0.4000	0.4000	0.000%	15	2,126	-85.000%
2025-01-21	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,112	-85.000%
2025-01-17	0.4500	0.4500	0.4500	0.4500	-2.174%	20	2,113	-86.667%
2025-01-16	0.5100	0.5100	0.4600	0.4600	-4.167%	12	2,113	-86.957%
2025-01-15	0.4900	0.4900	0.4800	0.4800	-9.434%	2	2,102	-87.500%
2025-01-14	0.5300	0.5300	0.5200	0.5300	+1.923%	7	2,104	-88.679%
2025-01-13	0.5200	0.5800	0.5200	0.5200	-1.887%	8	2,098	-88.462%
2025-01-10	0.5500	0.5700	0.5300	0.5300	+3.922%	24	2,093	-88.679%
2025-01-08	0.5300	0.5500	0.5000	0.5100	-1.923%	9	2,085	-88.235%
2025-01-07	0.5100	0.5200	0.5100	0.5200	0.000%	3	2,085	-88.462%
2025-01-03	0.5200	0.5600	0.5000	0.5200	-5.455%	14	2,085	-88.462%
2025-01-02	0.4000	0.5500	0.4000	0.5500	+19.565%	45	2,078	-89.091%
2024-12-31	0.4600	0.4600	0.4600	0.4600	0.000%	3	2,057	-86.957%
2024-12-27	0.4800	0.4800	0.4400	0.4600	+4.545%	44	2,057	-86.957%
2024-12-26	0.4200	0.4500	0.4100	0.4400	-12.000%	5	2,045	-86.364%
2024-12-20	0.5200	0.5300	0.4900	0.5000	+2.041%	14	2,044	-88.000%
2024-12-19	0.5600	0.5600	0.4900	0.4900	+2.083%	35	2,054	-87.755%
2024-12-18	0.4500	0.4800	0.4400	0.4800	0.000%	63	2,051	-87.500%
2024-12-17	0.4700	0.4800	0.4500	0.4800	+9.091%	152	2,040	-87.500%
2024-12-13	0.4400	0.4400	0.4400	0.4400	0.000%	10	2,190	-86.364%
2024-12-12	0.4400	0.4600	0.4300	0.4400	+2.326%	28	2,190	-86.364%
2024-12-11	0.4500	0.4500	0.4300	0.4300	-6.522%	6	2,207	-86.047%
2024-12-10	0.4500	0.4600	0.4500	0.4600	+4.545%	85	2,206	-86.957%
2024-12-05	0.4400	0.4400	0.4400	0.4400	0.000%	10	2,269	-86.364%
2024-12-04	0.4400	0.4400	0.4400	0.4400	-2.222%	15	2,269	-86.364%
2024-12-03	0.4800	0.4800	0.4300	0.4500	+4.651%	9	2,269	-86.667%
2024-12-02	0.4500	0.4500	0.4300	0.4300	-4.444%	41	2,272	-86.047%
2024-11-27	0.4400	0.4600	0.4400	0.4500	0.000%	4	2,271	-86.667%
2024-11-26	0.4500	0.4500	0.4500	0.4500	+7.143%	1	2,271	-86.667%
2024-11-25	0.5000	0.5000	0.4200	0.4200	-14.286%	12	2,270	-85.714%
2024-11-22	0.4400	0.5000	0.4400	0.4900	+6.522%	84	2,270	-87.755%
2024-11-21	0.5200	0.5300	0.4500	0.4600	-9.804%	109	2,230	-86.957%
2024-11-20	0.5000	0.5100	0.5000	0.5100	-1.923%	3	2,230	-88.235%
2024-11-19	0.5600	0.5600	0.4900	0.5200	+4.000%	3	2,228	-88.462%
2024-11-18	0.5400	0.5400	0.5000	0.5000	0.000%	22	2,228	-88.000%
2024-11-15	0.5500	0.5500	0.5000	0.5000	+2.041%	4	2,228	-88.000%
2024-11-14	0.5600	0.5600	0.4900	0.4900	-2.000%	2	2,228	-87.755%
2024-11-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,228	-88.000%
2024-11-12	0.4800	0.5500	0.4500	0.5000	+11.111%	34	2,227	-88.000%
2024-11-11	0.4200	0.5100	0.4200	0.4500	0.000%	13	2,216	-86.667%
2024-11-08	0.5600	0.5600	0.4500	0.4500	-10.000%	34	2,215	-86.667%
2024-11-07	0.5300	0.5300	0.4800	0.5000	+2.041%	5	2,206	-88.000%
2024-11-06	0.4800	0.5500	0.4800	0.4900	-14.035%	7	2,208	-87.755%
2024-11-05	0.5800	0.5800	0.5200	0.5700	-6.557%	4	2,203	-89.474%
2024-11-04	0.6100	0.6100	0.6100	0.6100	0.000%	10	2,204	-90.164%
2024-11-01	0.6400	0.6400	0.5900	0.6100	+3.390%	66	2,194	-90.164%
2024-10-31	0.6000	0.6300	0.5800	0.5900	+3.509%	40	2,164	-89.831%
2024-10-30	0.6200	0.6200	0.5700	0.5700	-10.938%	2	2,132	-89.474%
2024-10-29	0.6600	0.7100	0.6400	0.6400	+8.475%	23	2,132	-90.625%
2024-10-28	0.6100	0.6200	0.5800	0.5900	+1.724%	26	2,111	-89.831%
2024-10-25	0.5500	0.6500	0.5500	0.5800	-4.918%	24	2,096	-89.655%
2024-10-24	0.6100	0.6100	0.6100	0.6100	-4.688%	1	2,094	-90.164%
2024-10-23	0.6400	0.6400	0.6400	0.6400	+1.587%	10	2,095	-90.625%
2024-10-22	0.6200	0.6300	0.6200	0.6300	-3.077%	52	2,085	-90.476%
2024-10-21	0.6500	0.6500	0.6500	0.6500	-4.412%	13	2,053	-90.769%
2024-10-18	0.7200	0.7200	0.6800	0.6800	-8.108%	6	2,041	-91.176%
2024-10-17	0.6900	0.7400	0.6900	0.7400	+8.824%	6	2,042	-91.892%
2024-10-16	0.6800	0.7000	0.6600	0.6800	+3.030%	20	2,044	-91.176%
2024-10-15	0.6900	0.7000	0.6500	0.6600	-4.348%	141	2,025	-90.909%
2024-10-14	0.7900	0.7900	0.6800	0.6900	-13.750%	381	1,905	-91.304%
2024-10-11	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,764	-92.500%
2024-10-10	0.8400	0.8900	0.8400	0.8500	-1.163%	3	1,762	-92.941%
2024-10-09	0.8600	0.8600	0.8600	0.8600	-2.273%	1	1,761	-93.023%
2024-10-08	0.9000	0.9100	0.8800	0.8800	-2.222%	7	1,760	-93.182%
2024-10-07	0.8600	0.9000	0.8600	0.9000	-1.099%	17	1,765	-93.333%
2024-10-04	1.0200	1.0200	0.7900	0.9100	-4.211%	10	1,763	-93.407%
2024-10-03	1.0000	1.0100	0.9500	0.9500	-2.062%	202	1,764	-93.684%
2024-10-02	0.9800	0.9800	0.9700	0.9700	-3.000%	3	1,588	-93.814%
2024-10-01	0.9500	1.0000	0.9500	1.0000	+2.041%	360	1,585	-94.000%
2024-09-30	1.0000	1.0000	0.9500	0.9800	+1.031%	530	1,360	-93.878%
2024-09-27	0.9700	0.9700	0.9500	0.9700	-1.020%	1,218	830	-93.814%
2024-09-26	0.9900	1.0000	0.9800	0.9800	-1.010%	4	338	-93.878%
2024-09-25	0.9900	0.9900	0.9700	0.9900	+1.020%	14	334	-93.939%
2024-09-24	1.0100	1.0200	0.9800	0.9800	+5.376%	23	322	-93.878%
2024-09-23	0.9400	0.9500	0.9100	0.9300	+1.087%	6	326	-93.548%
2024-09-20	0.9100	0.9200	0.9000	0.9200	+1.099%	18	320	-93.478%
2024-09-19	0.8800	0.9100	0.8800	0.9100	+1.111%	2	311	-93.407%
2024-09-18	0.9200	0.9400	0.8500	0.9000	-4.255%	133	309	-93.333%
2024-09-17	0.9200	0.9400	0.9100	0.9400	-1.053%	12	176	-93.617%
2024-09-16	1.0100	1.0100	0.9500	0.9500	0.000%	166	164	-93.684%

.dark-mode .X9DKfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9DKfC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P5SOFI Jan 15 2027 5.00 Put (SOFI270115P00005000)option OPRA

SOFI20270115P5
SOFI Jan 15 2027 5.00 Put (SOFI270115P00005000)
option OPRA