Dark

SOFI20270115P7
SOFI Jan 15 2027 7.00 Put (SOFI270115P00007000)
option OPRA

EOD

Jul 9, 2026

0.1300-13.333%(-0.0200)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1500	0.1700	0.0900	0.1300	-13.333%	420	11,217	0.000%
2026-07-08	0.1300	0.1600	0.1200	0.1500	+7.143%	344	11,246	-13.333%
2026-07-07	0.1400	0.1600	0.1000	0.1400	+16.667%	440	11,258	-7.143%
2026-07-06	0.1200	0.1600	0.1000	0.1200	-7.692%	271	11,252	+8.333%
2026-07-02	0.1200	0.1300	0.1200	0.1300	-7.143%	2	11,251	0.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-6.667%	1	11,251	-7.143%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-16.667%	10	11,251	-13.333%
2026-06-25	0.1900	0.1900	0.1300	0.1800	+12.500%	58	11,261	-27.778%
2026-06-24	0.1600	0.1600	0.1600	0.1600	0.000%	20	11,255	-18.750%
2026-06-23	0.1600	0.1600	0.1500	0.1600	-5.882%	10	11,255	-18.750%
2026-06-22	0.1700	0.1700	0.1700	0.1700	+13.333%	2	11,255	-23.529%
2026-06-17	0.1700	0.1700	0.1500	0.1500	-25.000%	126	11,281	-13.333%
2026-06-16	0.1700	0.2000	0.1700	0.2000	+17.647%	152	11,281	-35.000%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-10.526%	5	11,387	-23.529%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-17.391%	2	11,387	-31.579%
2026-06-05	0.2100	0.2300	0.2100	0.2300	+9.524%	114	11,387	-43.478%
2026-06-03	0.2100	0.2100	0.2100	0.2100	+10.526%	39	11,395	-38.095%
2026-05-29	0.1800	0.1900	0.1800	0.1900	-5.000%	30	11,395	-31.579%
2026-05-28	0.2100	0.2100	0.2000	0.2000	-4.762%	2	11,393	-35.000%
2026-05-27	0.2100	0.2100	0.2100	0.2100	-8.696%	1	11,393	-38.095%
2026-05-26	0.2100	0.2300	0.2100	0.2300	+4.545%	11	11,394	-43.478%
2026-05-22	0.2200	0.2200	0.2200	0.2200	0.000%	14	11,394	-40.909%
2026-05-21	0.2200	0.2200	0.2200	0.2200	0.000%	2	11,408	-40.909%
2026-05-20	0.2400	0.2400	0.2200	0.2200	-12.000%	106	11,408	-40.909%
2026-05-19	0.2400	0.2500	0.2200	0.2500	+4.167%	25	11,309	-48.000%
2026-05-15	0.2500	0.2500	0.2400	0.2400	-4.000%	18	11,309	-45.833%
2026-05-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	11,316	-48.000%
2026-05-13	0.2200	0.2600	0.2200	0.2500	+8.696%	23	11,316	-48.000%
2026-05-12	0.2300	0.2300	0.2300	0.2300	0.000%	5	11,316	-43.478%
2026-05-11	0.2300	0.2300	0.2100	0.2300	-8.000%	12	11,316	-43.478%
2026-05-08	0.2300	0.2500	0.2300	0.2500	+25.000%	12	11,316	-48.000%
2026-05-07	0.2200	0.2200	0.2000	0.2000	-13.043%	3	11,315	-35.000%
2026-05-06	0.2200	0.2300	0.2200	0.2300	0.000%	131	11,315	-43.478%
2026-05-05	0.2300	0.2300	0.2300	0.2300	0.000%	52	11,404	-43.478%
2026-05-04	0.2100	0.2500	0.2100	0.2300	-4.167%	64	11,352	-43.478%
2026-05-01	0.2500	0.2500	0.2300	0.2400	-7.692%	37	11,429	-45.833%
2026-04-30	0.2700	0.2700	0.2400	0.2600	0.000%	14	11,429	-50.000%
2026-04-29	0.3500	0.3500	0.2400	0.2600	+18.182%	21	11,428	-50.000%
2026-04-28	0.2300	0.2300	0.2200	0.2200	-12.000%	11	11,429	-40.909%
2026-04-24	0.2200	0.2500	0.2200	0.2500	-3.846%	120	11,429	-48.000%
2026-04-23	0.2200	0.2600	0.2200	0.2600	+13.043%	46	11,359	-50.000%
2026-04-22	0.2300	0.2300	0.2300	0.2300	+27.778%	3	11,376	-43.478%
2026-04-21	0.1800	0.1800	0.1800	0.1800	-21.739%	2	11,376	-27.778%
2026-04-20	0.2400	0.2400	0.2300	0.2300	+4.545%	23	11,376	-43.478%
2026-04-17	0.2300	0.2300	0.2200	0.2200	-12.000%	2	11,399	-40.909%
2026-04-16	0.2300	0.3700	0.2300	0.2500	-7.407%	12	11,401	-48.000%
2026-04-15	0.3200	0.3600	0.2700	0.2700	-22.857%	152	11,407	-51.852%
2026-04-14	0.3200	0.3500	0.3200	0.3500	0.000%	4	11,437	-62.857%
2026-04-13	0.3400	0.3500	0.2800	0.3500	+20.690%	35	11,437	-62.857%
2026-04-09	0.3700	0.3700	0.2900	0.2900	-19.444%	288	11,437	-55.172%
2026-04-08	0.3500	0.3600	0.3500	0.3600	-10.000%	2	11,185	-63.889%
2026-04-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	11,185	-67.500%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-4.762%	14	11,184	-67.500%
2026-04-02	0.5000	0.5000	0.4200	0.4200	-4.545%	15	11,172	-69.048%
2026-04-01	0.4200	0.4400	0.4200	0.4400	+4.762%	105	11,172	-70.455%
2026-03-31	0.4500	0.4600	0.4200	0.4200	-10.638%	142	11,071	-69.048%
2026-03-30	0.4600	0.4900	0.4500	0.4700	0.000%	447	11,072	-72.340%
2026-03-27	0.4500	0.4700	0.4300	0.4700	+11.905%	118	10,922	-72.340%
2026-03-26	0.4200	0.4200	0.3900	0.4200	+16.667%	5	10,865	-69.048%
2026-03-25	0.3600	0.3600	0.3600	0.3600	-2.703%	1	10,865	-63.889%
2026-03-24	0.4000	0.4000	0.3500	0.3700	-9.756%	17	10,866	-64.865%
2026-03-20	0.4000	0.4100	0.3900	0.4100	+5.128%	16	10,866	-68.293%
2026-03-19	0.4100	0.4100	0.3900	0.3900	-2.500%	15	10,870	-66.667%
2026-03-18	0.3800	0.4000	0.3500	0.4000	0.000%	11	10,875	-67.500%
2026-03-17	0.3700	0.4100	0.3700	0.4000	+14.286%	66	10,880	-67.500%
2026-03-13	0.3900	0.3900	0.3500	0.3500	-7.895%	3	10,831	-62.857%
2026-03-12	0.3800	0.4100	0.3700	0.3800	-5.000%	79	10,830	-65.789%
2026-03-11	0.3500	0.4000	0.3500	0.4000	+11.111%	139	10,812	-67.500%
2026-03-10	0.3600	0.3900	0.3500	0.3600	-10.000%	109	10,699	-63.889%
2026-03-09	0.3800	0.4500	0.3800	0.4000	+29.032%	19	10,612	-67.500%
2026-03-06	0.3100	0.3100	0.3100	0.3100	-11.429%	2	10,612	-58.065%
2026-03-05	0.3500	0.3500	0.3500	0.3500	+6.061%	3	10,612	-62.857%
2026-03-04	0.3500	0.3500	0.3300	0.3300	-2.941%	26	10,614	-60.606%
2026-03-03	0.3700	0.4000	0.3400	0.3400	0.000%	145	10,598	-61.765%
2026-03-02	0.3800	0.3900	0.3400	0.3400	-10.526%	28	10,529	-61.765%
2026-02-27	0.3700	0.4400	0.3700	0.3800	+11.765%	173	10,547	-65.789%
2026-02-26	0.3000	0.3400	0.3000	0.3400	+6.250%	76	10,433	-61.765%
2026-02-25	0.3800	0.3800	0.3200	0.3200	-8.571%	16	10,357	-59.375%
2026-02-23	0.3500	0.4000	0.3400	0.3500	+9.375%	82	10,357	-62.857%
2026-02-20	0.2800	0.3700	0.2800	0.3200	+14.286%	90	10,351	-59.375%
2026-02-18	0.2800	0.2800	0.2800	0.2800	0.000%	3	10,307	-53.571%
2026-02-13	0.2800	0.2800	0.2800	0.2800	+7.692%	2	10,302	-53.571%
2026-02-12	0.2700	0.2700	0.2300	0.2600	0.000%	10	10,302	-50.000%
2026-02-11	0.2500	0.2600	0.2500	0.2600	+18.182%	23	10,301	-50.000%
2026-02-10	0.2000	0.2200	0.2000	0.2200	+4.762%	7	10,298	-40.909%
2026-02-09	0.2500	0.2500	0.2000	0.2100	-4.545%	4	10,293	-38.095%
2026-02-06	0.2500	0.2500	0.2200	0.2200	-18.519%	90	10,294	-40.909%
2026-02-05	0.2400	0.2900	0.2400	0.2700	+22.727%	9	10,234	-51.852%
2026-02-04	0.2200	0.2200	0.2200	0.2200	+15.789%	1	10,228	-40.909%
2026-02-03	0.1700	0.2000	0.1700	0.1900	-5.000%	5	10,228	-31.579%
2026-02-02	0.1800	0.2000	0.1800	0.2000	+11.111%	29	10,226	-35.000%
2026-01-30	0.1600	0.1900	0.1600	0.1800	-5.263%	23	10,225	-27.778%
2026-01-29	0.1900	0.1900	0.1900	0.1900	0.000%	1	10,235	-31.579%
2026-01-28	0.1900	0.1900	0.1900	0.1900	-13.636%	1	10,235	-31.579%
2026-01-26	0.2200	0.2200	0.2200	0.2200	+15.789%	1	10,236	-40.909%
2026-01-22	0.1700	0.1900	0.1700	0.1900	+11.765%	52	10,235	-31.579%
2026-01-21	0.1800	0.1800	0.1700	0.1700	+21.429%	29	10,285	-23.529%
2026-01-20	0.1900	0.1900	0.1400	0.1400	-26.316%	7	10,309	-7.143%
2026-01-16	0.2000	0.2600	0.1900	0.1900	+18.750%	24	10,314	-31.579%
2026-01-12	0.1600	0.1600	0.1600	0.1600	0.000%	1	10,314	-18.750%
2026-01-08	0.1500	0.1800	0.1500	0.1600	+14.286%	4	10,313	-18.750%
2026-01-07	0.2000	0.2000	0.1400	0.1400	-17.647%	6	10,314	-7.143%
2026-01-06	0.1800	0.1800	0.1700	0.1700	+13.333%	35	10,309	-23.529%
2026-01-05	0.1900	0.1900	0.1500	0.1500	-25.000%	6	10,343	-13.333%
2026-01-02	0.2000	0.2000	0.2000	0.2000	+17.647%	4	10,343	-35.000%
2025-12-31	0.1800	0.1900	0.1700	0.1700	-10.526%	4	10,345	-23.529%
2025-12-30	0.1900	0.1900	0.1900	0.1900	-5.000%	4	10,345	-31.579%
2025-12-29	0.2000	0.2000	0.2000	0.2000	-9.091%	10	10,345	-35.000%
2025-12-23	0.2300	0.2300	0.2100	0.2200	+10.000%	10	10,345	-40.909%
2025-12-22	0.2400	0.2400	0.2000	0.2000	-16.667%	22	10,346	-35.000%
2025-12-19	0.2500	0.2500	0.2400	0.2400	-11.111%	89	10,367	-45.833%
2025-12-18	0.2700	0.2700	0.2700	0.2700	+3.846%	3	10,436	-51.852%
2025-12-17	0.2600	0.2600	0.2600	0.2600	-10.345%	20	10,439	-50.000%
2025-12-16	0.3000	0.3000	0.2900	0.2900	-9.375%	20	10,459	-55.172%
2025-12-15	0.3200	0.3200	0.3200	0.3200	+6.667%	3	10,469	-59.375%
2025-12-10	0.2900	0.3000	0.2900	0.3000	-6.250%	10	10,469	-56.667%
2025-12-08	0.3400	0.3400	0.3100	0.3200	-15.789%	35	10,459	-59.375%
2025-12-05	0.3000	0.3800	0.3000	0.3800	+31.034%	29	10,441	-65.789%
2025-12-03	0.3500	0.3500	0.2900	0.2900	0.000%	17	10,431	-55.172%
2025-12-02	0.2800	0.3200	0.2800	0.2900	-12.121%	29	10,420	-55.172%
2025-11-26	0.3300	0.3300	0.3300	0.3300	-28.261%	1	10,410	-60.606%
2025-11-21	0.4400	0.4600	0.4400	0.4600	+24.324%	111	10,410	-71.739%
2025-11-20	0.3700	0.3700	0.3700	0.3700	-2.632%	1	10,485	-64.865%
2025-11-18	0.3800	0.3800	0.3800	0.3800	-2.564%	2	10,485	-65.789%
2025-11-17	0.3800	0.4000	0.3800	0.3900	0.000%	22	10,485	-66.667%
2025-11-14	0.3800	0.4000	0.3800	0.3900	+18.182%	12	10,464	-66.667%
2025-11-13	0.3100	0.3300	0.3000	0.3300	+10.000%	11	10,463	-60.606%
2025-11-12	0.3000	0.3000	0.3000	0.3000	0.000%	2	10,471	-56.667%
2025-11-11	0.3000	0.3000	0.3000	0.3000	-11.765%	10	10,471	-56.667%
2025-11-07	0.3400	0.3600	0.3400	0.3400	+3.030%	11	10,471	-61.765%
2025-11-06	0.3200	0.3300	0.3200	0.3300	+6.452%	4	10,475	-60.606%
2025-11-04	0.3300	0.3300	0.3100	0.3100	+10.714%	2	10,474	-58.065%
2025-11-03	0.2900	0.2900	0.2800	0.2800	0.000%	14	10,470	-53.571%
2025-10-31	0.3000	0.3000	0.2800	0.2800	-12.500%	14	10,470	-53.571%
2025-10-30	0.3000	0.3200	0.2800	0.3200	+10.345%	1,005	10,469	-59.375%
2025-10-29	0.3200	0.3200	0.2700	0.2900	+7.407%	35	10,755	-55.172%
2025-10-28	0.3000	0.3100	0.2700	0.2700	+3.846%	26	10,768	-51.852%
2025-10-27	0.2800	0.3100	0.2600	0.2600	-13.333%	31	10,748	-50.000%
2025-10-24	0.4100	0.4100	0.3000	0.3000	-25.000%	10	10,748	-56.667%
2025-10-23	0.3600	0.4000	0.3200	0.4000	+29.032%	61	10,747	-67.500%
2025-10-21	0.3200	0.3300	0.2800	0.3100	+3.333%	14	10,752	-58.065%
2025-10-20	0.3400	0.3500	0.2900	0.3000	-18.919%	13	10,752	-56.667%
2025-10-17	0.3900	0.3900	0.3700	0.3700	0.000%	25	10,752	-64.865%
2025-10-16	0.3200	0.3800	0.3200	0.3700	+19.355%	7	10,747	-64.865%
2025-10-15	0.3100	0.3100	0.3100	0.3100	-8.824%	10	10,748	-58.065%
2025-10-14	0.3800	0.3800	0.3400	0.3400	+9.677%	2	10,748	-61.765%
2025-10-13	0.3700	0.3700	0.3100	0.3100	-11.429%	6	10,748	-58.065%
2025-10-10	0.2800	0.3500	0.2800	0.3500	+20.690%	15	10,753	-62.857%
2025-10-09	0.3300	0.3300	0.2500	0.2900	-3.333%	23	10,753	-55.172%
2025-10-07	0.3000	0.3100	0.3000	0.3000	0.000%	80	10,762	-56.667%
2025-10-06	0.3100	0.3100	0.2700	0.3000	+11.111%	23	10,762	-56.667%
2025-10-03	0.2700	0.3200	0.2500	0.2700	0.000%	13	10,765	-51.852%
2025-10-02	0.2700	0.2700	0.2700	0.2700	0.000%	10	10,765	-51.852%
2025-10-01	0.2400	0.2800	0.2400	0.2700	+12.500%	128	10,765	-51.852%
2025-09-30	0.2300	0.2900	0.2300	0.2400	-7.692%	24	10,771	-45.833%
2025-09-29	0.2400	0.2600	0.2400	0.2600	+8.333%	53	10,765	-50.000%
2025-09-25	0.2500	0.2500	0.2200	0.2400	0.000%	12	10,812	-45.833%
2025-09-24	0.2300	0.2700	0.2300	0.2400	+4.348%	50	10,817	-45.833%
2025-09-23	0.2500	0.2500	0.2300	0.2300	-4.167%	6	10,807	-43.478%
2025-09-22	0.2400	0.2400	0.2400	0.2400	+4.348%	1	10,811	-45.833%
2025-09-19	0.2800	0.2800	0.2200	0.2300	-11.538%	46	10,811	-43.478%
2025-09-18	0.2500	0.2600	0.2000	0.2600	+8.333%	83	10,813	-50.000%
2025-09-17	0.2500	0.2500	0.2400	0.2400	0.000%	3	10,849	-45.833%
2025-09-16	0.2600	0.2600	0.2200	0.2400	0.000%	12	10,848	-45.833%
2025-09-15	0.2000	0.2500	0.2000	0.2400	+14.286%	7	10,843	-45.833%
2025-09-12	0.2500	0.2500	0.2100	0.2100	-12.500%	220	10,845	-38.095%
2025-09-11	0.2400	0.2400	0.2400	0.2400	-7.692%	1	11,003	-45.833%
2025-09-10	0.2600	0.2600	0.2600	0.2600	+13.043%	2	11,003	-50.000%
2025-09-09	0.2700	0.2700	0.2300	0.2300	-11.538%	2	11,003	-43.478%
2025-09-08	0.2600	0.2600	0.2600	0.2600	0.000%	10	11,003	-50.000%
2025-09-05	0.2600	0.2600	0.2600	0.2600	-7.143%	61	11,013	-50.000%
2025-09-04	0.3100	0.3100	0.2800	0.2800	0.000%	15	11,063	-53.571%
2025-09-03	0.2800	0.2800	0.2800	0.2800	0.000%	100	11,058	-53.571%
2025-08-29	0.2800	0.2800	0.2800	0.2800	-6.667%	1	11,057	-53.571%
2025-08-27	0.3000	0.3000	0.3000	0.3000	+11.111%	49	11,057	-56.667%
2025-08-26	0.2800	0.2800	0.2700	0.2700	-12.903%	2	11,057	-51.852%
2025-08-25	0.3300	0.3300	0.2600	0.3100	+19.231%	60	11,056	-58.065%
2025-08-22	0.2600	0.2900	0.2600	0.2600	-3.704%	9	11,112	-50.000%
2025-08-21	0.2700	0.2700	0.2700	0.2700	-15.625%	8	11,110	-51.852%
2025-08-20	0.3000	0.3200	0.3000	0.3200	+28.000%	94	11,107	-59.375%
2025-08-19	0.2900	0.3000	0.2500	0.2500	+4.167%	45	11,107	-48.000%
2025-08-18	0.2600	0.2700	0.2000	0.2400	-11.111%	8	11,107	-45.833%
2025-08-15	0.2700	0.2700	0.2700	0.2700	+12.500%	10	11,105	-51.852%
2025-08-14	0.2400	0.2400	0.2400	0.2400	-4.000%	100	11,115	-45.833%
2025-08-13	0.2700	0.3000	0.2500	0.2500	0.000%	109	11,115	-48.000%
2025-08-12	0.2700	0.2700	0.2500	0.2500	0.000%	608	11,114	-48.000%
2025-08-11	0.3000	0.3000	0.2500	0.2500	-16.667%	8	11,114	-48.000%
2025-08-08	0.3000	0.3000	0.2500	0.3000	+7.143%	9	11,111	-56.667%
2025-08-05	0.3200	0.3200	0.2800	0.2800	-6.667%	6	11,117	-53.571%
2025-08-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	11,120	-56.667%
2025-08-01	0.3400	0.3400	0.3400	0.3400	+21.429%	1	11,119	-61.765%
2025-07-31	0.2800	0.2800	0.2800	0.2800	-17.647%	10	11,118	-53.571%
2025-07-30	0.2900	0.3400	0.2800	0.3400	+13.333%	5	11,118	-61.765%
2025-07-29	0.3800	0.3800	0.2100	0.3000	-3.226%	5,090	11,116	-56.667%
2025-07-28	0.3100	0.3400	0.2800	0.3100	+3.333%	10	16,099	-58.065%
2025-07-25	0.3000	0.3000	0.3000	0.3000	+7.143%	2	16,098	-56.667%
2025-07-23	0.2800	0.2800	0.2800	0.2800	-17.647%	1	16,097	-53.571%
2025-07-22	0.3000	0.3600	0.3000	0.3400	-2.857%	26	16,098	-61.765%
2025-07-21	0.3000	0.3500	0.2500	0.3500	+12.903%	9	16,091	-62.857%
2025-07-18	0.2900	0.3100	0.2900	0.3100	-11.429%	2	16,091	-58.065%
2025-07-17	0.7000	0.7000	0.3200	0.3500	+2.941%	14	16,092	-62.857%
2025-07-16	0.3400	0.3800	0.3300	0.3400	-2.857%	64	16,089	-61.765%
2025-07-15	0.3900	0.3900	0.3500	0.3500	+16.667%	16	16,089	-62.857%
2025-07-14	0.4000	0.4000	0.3000	0.3000	-16.667%	64	16,105	-56.667%
2025-07-11	0.3800	0.4300	0.3600	0.3600	-10.000%	75	16,165	-63.889%
2025-07-10	0.4400	0.4400	0.4000	0.4000	-4.762%	16	16,192	-67.500%
2025-07-09	0.3900	0.4200	0.3900	0.4200	-2.326%	5	16,177	-69.048%
2025-07-08	0.4000	0.4300	0.3600	0.4300	0.000%	324	16,177	-69.767%
2025-07-07	0.4300	0.5800	0.4100	0.4300	0.000%	39	16,173	-69.767%
2025-07-03	0.4400	0.4500	0.4200	0.4300	-6.522%	198	16,342	-69.767%
2025-07-02	0.4600	0.4600	0.4600	0.4600	-4.167%	1	16,342	-71.739%
2025-07-01	0.4500	0.4800	0.4500	0.4800	+4.348%	103	16,342	-72.917%
2025-06-30	0.4600	0.5900	0.4200	0.4600	-4.167%	208	16,441	-71.739%
2025-06-27	0.5000	0.5100	0.4600	0.4800	-9.434%	74	16,421	-72.917%
2025-06-26	0.5500	0.5900	0.5100	0.5300	-3.636%	161	16,422	-75.472%
2025-06-25	0.5700	0.6000	0.5500	0.5500	-5.172%	291	16,505	-76.364%
2025-06-24	0.6000	0.6400	0.5600	0.5800	-6.452%	136	16,264	-77.586%
2025-06-23	0.6300	0.6400	0.6200	0.6200	-1.587%	15	16,333	-79.032%
2025-06-20	0.6100	0.6300	0.6100	0.6300	+6.780%	42	16,339	-79.365%
2025-06-18	0.6300	0.6400	0.5900	0.5900	-16.901%	18	16,353	-77.966%
2025-06-17	0.6300	0.7100	0.6300	0.7100	+12.698%	109	16,353	-81.690%
2025-06-16	0.6700	0.7100	0.6300	0.6300	-11.268%	78	16,354	-79.365%
2025-06-13	0.6600	0.7100	0.6600	0.7100	+5.970%	22	16,349	-81.690%
2025-06-12	0.6500	0.6700	0.6200	0.6700	+6.349%	22	16,339	-80.597%
2025-06-11	0.6500	0.6600	0.6300	0.6300	-5.970%	50	16,318	-79.365%
2025-06-10	0.6700	0.7200	0.6700	0.6700	-2.899%	49	16,365	-80.597%
2025-06-09	0.6700	0.7300	0.6700	0.6900	-2.817%	4	16,361	-81.159%
2025-06-06	0.6900	0.7300	0.6900	0.7100	-4.054%	2,044	16,360	-81.690%
2025-06-05	0.7000	0.7400	0.6800	0.7400	-1.333%	31	17,380	-82.432%
2025-06-04	0.7600	0.8000	0.7500	0.7500	+2.740%	4	17,394	-82.667%
2025-06-03	0.7500	0.7600	0.7200	0.7300	-6.410%	115	17,394	-82.192%
2025-06-02	0.8100	0.8100	0.7600	0.7800	-6.024%	4	17,495	-83.333%
2025-05-30	0.8300	0.8300	0.8300	0.8300	-2.353%	20	17,495	-84.337%
2025-05-29	0.8100	0.8500	0.8100	0.8500	+6.250%	101	17,495	-84.706%
2025-05-28	0.7900	0.8400	0.7900	0.8000	-2.439%	226	17,495	-83.750%
2025-05-27	0.8400	0.8400	0.7800	0.8200	0.000%	29	17,361	-84.146%
2025-05-23	0.8500	0.8500	0.8200	0.8200	+2.500%	12	17,358	-84.146%
2025-05-22	0.8400	0.8800	0.8000	0.8000	-3.614%	5	17,358	-83.750%
2025-05-21	0.7900	0.8300	0.7800	0.8300	+3.750%	54	17,357	-84.337%
2025-05-20	0.8100	0.8100	0.7600	0.8000	+8.108%	19	17,355	-83.750%
2025-05-19	0.7500	0.7800	0.7300	0.7400	-3.896%	23	17,339	-82.432%
2025-05-16	0.7800	0.7800	0.7400	0.7700	-1.282%	48	17,328	-83.117%
2025-05-15	0.8400	0.8400	0.7800	0.7800	+4.000%	20	17,321	-83.333%
2025-05-14	0.7000	0.7500	0.7000	0.7500	+7.143%	10	17,333	-82.667%
2025-05-13	0.7300	0.7300	0.6900	0.7000	-5.405%	141	17,334	-81.429%
2025-05-12	0.8000	0.8000	0.7100	0.7400	-14.943%	58	17,320	-82.432%
2025-05-09	0.8100	0.8700	0.8100	0.8700	+3.571%	34	17,336	-85.057%
2025-05-08	0.8900	0.8900	0.8300	0.8400	-9.677%	89	17,336	-84.524%
2025-05-07	0.9000	0.9400	0.8800	0.9300	-1.064%	44	17,380	-86.022%
2025-05-06	0.9500	0.9500	0.9400	0.9400	+2.174%	13	17,377	-86.170%
2025-05-05	0.9600	0.9600	0.8900	0.9200	-5.155%	101	17,369	-85.870%
2025-05-02	0.9500	0.9700	0.9200	0.9700	-5.825%	32	17,401	-86.598%
2025-05-01	1.0300	1.0300	0.9700	1.0300	0.000%	38	17,390	-87.379%
2025-04-30	1.0100	1.0700	1.0100	1.0300	+11.957%	257	17,355	-87.379%
2025-04-29	0.9900	0.9900	0.8700	0.9200	-9.804%	87	17,161	-85.870%
2025-04-28	1.0100	1.0800	1.0100	1.0200	+2.000%	25	17,115	-87.255%
2025-04-25	1.0800	1.0800	1.0000	1.0000	-9.910%	82	17,116	-87.000%
2025-04-24	1.1400	1.1400	1.1100	1.1100	-2.632%	23	17,113	-88.288%
2025-04-23	1.1500	1.1900	1.0900	1.1400	-10.938%	44	17,103	-88.596%
2025-04-22	1.3100	1.3600	1.2400	1.2800	-9.220%	80	17,079	-89.844%
2025-04-21	1.2900	1.4600	1.2700	1.4100	+6.015%	1,050	17,059	-90.780%
2025-04-17	1.3200	1.3400	1.2700	1.3300	-5.674%	126	16,152	-90.226%
2025-04-16	1.3400	1.4100	1.3400	1.4100	+13.710%	24	16,152	-90.780%
2025-04-15	1.2400	1.2400	1.2400	1.2400	-7.463%	1	16,147	-89.516%
2025-04-14	1.3200	1.4200	1.3100	1.3400	-4.286%	53	16,146	-90.299%
2025-04-11	1.4600	1.6700	1.4000	1.4000	-2.098%	70	16,191	-90.714%
2025-04-10	1.3900	1.5300	1.3500	1.4300	+15.323%	96	16,182	-90.909%
2025-04-09	1.7200	1.7200	1.1300	1.2400	-26.627%	127	16,173	-89.516%
2025-04-08	1.5600	1.7000	1.3900	1.6900	+8.333%	184	16,233	-92.308%
2025-04-07	2.0100	2.0100	1.5000	1.5600	-4.294%	220	16,100	-91.667%
2025-04-04	1.4500	1.8500	1.4400	1.6300	+20.741%	586	16,110	-92.025%
2025-04-03	1.2200	1.3600	1.1400	1.3500	+28.571%	81	16,051	-90.370%
2025-04-02	1.0600	1.0800	1.0300	1.0500	-6.250%	7	16,026	-87.619%
2025-04-01	1.1600	1.1600	1.1200	1.1200	-0.885%	13	16,023	-88.393%
2025-03-31	1.2300	1.3400	1.1300	1.1300	0.000%	85	16,023	-88.496%
2025-03-28	1.1300	1.1500	1.1000	1.1300	+9.709%	46	15,969	-88.496%
2025-03-27	1.0000	1.0600	0.9900	1.0300	+10.753%	1,164	15,959	-87.379%
2025-03-26	0.8700	0.9500	0.8700	0.9300	+6.897%	61	14,812	-86.022%
2025-03-25	0.8600	0.8700	0.8600	0.8700	-1.136%	103	14,803	-85.057%
2025-03-24	0.9100	0.9200	0.8700	0.8800	-12.871%	30	14,800	-85.227%
2025-03-21	1.0600	1.0600	0.9800	1.0100	-1.942%	56	14,811	-87.129%
2025-03-20	1.0000	1.0300	1.0000	1.0300	-2.830%	58	14,794	-87.379%
2025-03-19	1.0900	1.1000	0.9700	1.0600	-4.505%	45	14,791	-87.736%
2025-03-18	1.1000	1.1800	1.1000	1.1100	+3.738%	2,035	14,779	-88.288%
2025-03-17	1.0900	1.1700	1.0700	1.0700	-6.140%	360	12,855	-87.850%
2025-03-14	1.1400	1.1400	1.1200	1.1400	-8.800%	22	12,791	-88.596%
2025-03-13	1.2100	1.2500	1.2100	1.2500	+5.042%	23	12,780	-89.600%
2025-03-12	1.2000	1.2400	1.1300	1.1900	-7.752%	65	12,780	-89.076%
2025-03-11	1.3300	1.3500	1.2900	1.2900	-4.444%	33	12,720	-89.922%
2025-03-10	1.1500	1.3600	1.1500	1.3500	+20.536%	461	12,711	-90.370%
2025-03-07	1.1100	1.2100	1.1100	1.1200	+0.901%	30	12,570	-88.393%
2025-03-06	1.0700	1.1300	1.0500	1.1100	+12.121%	161	12,565	-88.288%
2025-03-05	1.0500	1.0700	0.9900	0.9900	-1.980%	69	12,583	-86.869%
2025-03-04	1.1000	1.1800	1.0100	1.0100	0.000%	89	12,575	-87.129%
2025-03-03	0.9200	1.0100	0.8600	1.0100	+10.989%	363	12,568	-87.129%
2025-02-28	0.9100	0.9200	0.8700	0.9100	-1.087%	28	12,448	-85.714%
2025-02-27	0.8700	0.9300	0.8400	0.9200	+4.545%	216	12,439	-85.870%
2025-02-26	0.8800	0.8800	0.8600	0.8800	-7.368%	90	12,434	-85.227%
2025-02-25	0.9200	0.9700	0.9200	0.9500	+10.465%	23	12,360	-86.316%
2025-02-24	0.9200	0.9500	0.8600	0.8600	-1.149%	132	12,360	-84.884%
2025-02-21	0.8100	0.8800	0.8100	0.8700	+8.750%	418	12,233	-85.057%
2025-02-20	0.7900	0.8100	0.7700	0.8000	+11.111%	116	12,075	-83.750%
2025-02-19	0.6600	0.7500	0.6600	0.7200	+5.882%	44	11,989	-81.944%
2025-02-18	0.7100	0.7400	0.6700	0.6800	-9.333%	798	11,960	-80.882%
2025-02-14	0.7500	0.7500	0.7500	0.7500	-10.714%	50	11,428	-82.667%
2025-02-13	0.7900	0.8400	0.7900	0.8400	+2.439%	82	11,381	-84.524%
2025-02-12	0.8100	0.8600	0.8000	0.8200	+6.494%	166	11,381	-84.146%
2025-02-11	0.8100	0.8100	0.7600	0.7700	+4.054%	18	11,439	-83.117%
2025-02-10	0.7800	0.7800	0.7400	0.7400	-5.128%	36	11,439	-82.432%
2025-02-07	0.7900	0.7900	0.7800	0.7800	-3.704%	30	11,425	-83.333%
2025-02-06	0.8000	0.8200	0.8000	0.8100	+3.846%	209	11,420	-83.951%
2025-02-05	0.8000	0.8000	0.7800	0.7800	-2.500%	51	11,398	-83.333%
2025-02-04	0.7800	0.8300	0.7800	0.8000	-4.762%	8	11,447	-83.750%
2025-02-03	0.8500	0.8500	0.8000	0.8400	+7.692%	119	11,448	-84.524%
2025-01-31	0.7500	0.8200	0.7500	0.7800	+4.000%	64	11,422	-83.333%
2025-01-30	0.7500	0.7900	0.7500	0.7500	-8.537%	10	11,415	-82.667%
2025-01-28	0.9100	0.9100	0.8200	0.8200	-6.818%	10	11,523	-84.146%
2025-01-27	0.8000	0.9200	0.8000	0.8800	+12.821%	137	11,518	-85.227%
2025-01-24	0.7900	0.7900	0.7500	0.7800	0.000%	10,604	11,460	-83.333%
2025-01-23	0.7800	0.7800	0.7700	0.7800	-2.500%	8	6,239	-83.333%
2025-01-22	0.7500	0.8200	0.7500	0.8000	+2.564%	16	6,243	-83.750%
2025-01-21	0.8200	0.8400	0.7700	0.7800	-11.364%	46	6,247	-83.333%
2025-01-17	0.8900	0.8900	0.8800	0.8800	+3.529%	18	6,249	-85.227%
2025-01-16	0.9200	0.9400	0.8500	0.8500	-10.526%	17	6,249	-84.706%
2025-01-15	0.9500	1.0100	0.9200	0.9500	-8.654%	31	6,249	-86.316%
2025-01-14	1.0600	1.0700	0.9600	1.0400	-1.887%	106	6,226	-87.500%
2025-01-13	1.0000	1.1200	1.0000	1.0600	+6.000%	16	6,304	-87.736%
2025-01-10	1.0800	1.1000	1.0000	1.0000	-3.846%	16	6,303	-87.000%
2025-01-08	1.0100	1.0600	1.0100	1.0400	+5.051%	67	6,267	-87.500%
2025-01-06	0.9100	0.9900	0.8900	0.9900	-1.980%	12	6,267	-86.869%
2025-01-03	1.0500	1.0600	1.0100	1.0100	+26.250%	38	6,261	-87.129%
2025-01-02	1.0200	1.1200	0.8000	0.8000	-4.762%	132	6,258	-83.750%
2024-12-31	0.8600	0.9300	0.8400	0.8400	-8.696%	4	6,173	-84.524%
2024-12-30	0.9500	0.9500	0.9200	0.9200	+1.099%	16	6,173	-85.870%
2024-12-27	0.9200	0.9500	0.8400	0.9100	+7.059%	18	6,157	-85.714%
2024-12-26	0.9100	0.9100	0.8200	0.8500	-4.494%	12	6,154	-84.706%
2024-12-24	0.8900	0.8900	0.8900	0.8900	-10.101%	2	6,150	-85.393%
2024-12-23	0.9600	0.9900	0.9600	0.9900	-3.883%	196	6,150	-86.869%
2024-12-20	1.0000	1.0300	0.9400	1.0300	-0.962%	49	6,153	-87.379%
2024-12-19	1.0500	1.0500	0.9400	1.0400	+1.961%	192	6,131	-87.500%
2024-12-18	0.9000	1.0200	0.8700	1.0200	+24.390%	20	6,128	-87.255%
2024-12-16	0.8500	0.8800	0.8200	0.8200	-8.889%	184	6,119	-84.146%
2024-12-13	0.8900	0.9200	0.8800	0.9000	-1.099%	342	6,116	-85.556%
2024-12-12	0.7700	0.9300	0.7700	0.9100	+7.059%	45	6,123	-85.714%
2024-12-11	0.8500	0.8500	0.8500	0.8500	-10.526%	20	6,094	-84.706%
2024-12-10	0.9200	0.9500	0.9200	0.9500	+4.396%	25	6,089	-86.316%
2024-12-09	0.9100	0.9100	0.9100	0.9100	0.000%	10	6,084	-85.714%
2024-12-06	0.8400	0.9100	0.8400	0.9100	+4.598%	1,070	6,074	-85.714%
2024-12-05	0.8700	0.8700	0.8700	0.8700	+1.163%	5	6,571	-85.057%
2024-12-04	0.8600	0.8600	0.8600	0.8600	-4.444%	10	6,566	-84.884%
2024-12-03	0.5500	0.9000	0.5500	0.9000	+1.124%	17	6,556	-85.556%
2024-12-02	0.8600	0.8900	0.8100	0.8900	0.000%	31	6,550	-85.393%
2024-11-29	0.8000	0.8900	0.8000	0.8900	+5.952%	68	6,538	-85.393%
2024-11-27	0.8700	0.9400	0.8400	0.8400	-9.677%	60	6,484	-84.524%
2024-11-26	0.9400	0.9400	0.9300	0.9300	+3.333%	10	6,484	-86.022%
2024-11-25	0.8800	0.9500	0.8800	0.9000	-3.226%	123	6,494	-85.556%
2024-11-22	0.9200	0.9500	0.8900	0.9300	-7.921%	28	6,581	-86.022%
2024-11-21	0.8700	1.0100	0.8700	1.0100	0.000%	50	6,569	-87.129%
2024-11-20	1.0500	1.0500	1.0100	1.0100	0.000%	31	6,535	-87.129%
2024-11-19	1.0300	1.0300	0.8000	1.0100	-0.980%	12	6,526	-87.129%
2024-11-18	1.0200	1.0300	1.0200	1.0200	0.000%	31	6,517	-87.255%
2024-11-15	1.0100	1.0700	1.0100	1.0200	+0.990%	1,014	6,548	-87.255%
2024-11-14	1.0100	1.0100	1.0100	1.0100	0.000%	1	6,543	-87.129%
2024-11-13	0.9000	1.0200	0.9000	1.0100	-0.980%	30	6,542	-87.129%
2024-11-12	0.9800	1.0300	0.9500	1.0200	+10.870%	332	6,534	-87.255%
2024-11-11	0.8900	1.0300	0.8000	0.9200	-3.158%	389	6,322	-85.870%
2024-11-08	0.9600	0.9800	0.9100	0.9500	-5.000%	94	6,304	-86.316%
2024-11-07	1.0300	1.1200	0.9700	1.0000	-0.990%	1,105	6,278	-87.000%
2024-11-06	1.0500	1.0700	1.0100	1.0100	-11.404%	852	5,209	-87.129%
2024-11-05	1.1200	1.1500	1.1000	1.1400	-5.785%	264	5,487	-88.596%

.dark-mode .q4Q4tK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4Q4tK{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270115P7SOFI Jan 15 2027 7.00 Put (SOFI270115P00007000)option OPRA

SOFI20270115P7
SOFI Jan 15 2027 7.00 Put (SOFI270115P00007000)
option OPRA