Dark

SOFI20270319P10
SOFI Mar 19 2027 10.00 Put (SOFI270319P00010000)
option OPRA

EOD

Jul 8, 2026

0.6600+4.762%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6500	0.6700	0.6500	0.6600	+4.762%	4	2,814	0.000%
2026-07-07	0.5800	0.6900	0.5800	0.6300	+8.621%	12	2,811	+4.762%
2026-07-06	0.5400	0.5800	0.5400	0.5800	+16.000%	13	2,822	+13.793%
2026-07-02	0.5400	0.5400	0.5000	0.5000	-13.793%	3	2,831	+32.000%
2026-07-01	0.5900	0.6000	0.5800	0.5800	-12.121%	10	2,831	+13.793%
2026-06-30	0.6500	0.6600	0.6500	0.6600	+8.197%	2	2,838	0.000%
2026-06-29	0.6200	0.6800	0.5800	0.6100	-8.955%	109	2,838	+8.197%
2026-06-26	0.6700	0.6700	0.6700	0.6700	0.000%	5	2,765	-1.493%
2026-06-24	0.6900	0.6900	0.6700	0.6700	-4.286%	50	2,770	-1.493%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-1.408%	22	2,740	-5.714%
2026-06-22	0.6800	0.7100	0.6800	0.7100	+2.899%	5	2,762	-7.042%
2026-06-18	0.6700	0.6900	0.6700	0.6900	+2.985%	4	2,762	-4.348%
2026-06-17	0.6300	0.6700	0.6300	0.6700	0.000%	3	2,762	-1.493%
2026-06-16	0.7000	0.7200	0.6600	0.6700	-6.944%	58	2,762	-1.493%
2026-06-15	0.7500	0.7500	0.7200	0.7200	-12.195%	7	2,774	-8.333%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-5.747%	2	2,774	-19.512%
2026-06-11	0.8700	0.8700	0.8700	0.8700	-3.333%	2	2,774	-24.138%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+1.124%	1	2,775	-26.667%
2026-06-09	0.8300	0.8900	0.8300	0.8900	+1.136%	2	2,774	-25.843%
2026-06-08	0.8900	0.8900	0.8800	0.8800	-4.348%	3	2,775	-25.000%
2026-06-05	0.8300	0.9200	0.8300	0.9200	+13.580%	52	2,777	-28.261%
2026-06-04	0.8300	0.8300	0.8100	0.8100	-3.571%	104	2,725	-18.519%
2026-06-03	0.8400	0.8400	0.8400	0.8400	+18.310%	4	2,624	-21.429%
2026-06-01	0.7500	0.7500	0.7000	0.7100	+1.429%	10	2,621	-7.042%
2026-05-29	0.7500	0.7500	0.7000	0.7000	-15.663%	21	2,617	-5.714%
2026-05-28	0.8900	0.8900	0.8200	0.8300	-8.791%	620	2,622	-20.482%
2026-05-26	0.8500	0.9100	0.8300	0.9100	-2.151%	651	2,017	-27.473%
2026-05-22	0.9400	0.9500	0.9000	0.9300	+3.333%	18	2,010	-29.032%
2026-05-21	0.9400	0.9400	0.9000	0.9000	-10.000%	26	2,001	-26.667%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-0.990%	10	2,001	-34.000%
2026-05-19	0.9300	1.0100	0.9300	1.0100	+7.447%	15	1,975	-34.653%
2026-05-18	0.9700	0.9700	0.9200	0.9400	0.000%	69	1,975	-29.787%
2026-05-15	0.9400	0.9400	0.9400	0.9400	+3.297%	1	1,975	-29.787%
2026-05-14	0.9800	0.9800	0.9100	0.9100	-8.081%	55	1,901	-27.473%
2026-05-13	0.9700	0.9900	0.9600	0.9900	+10.000%	24	1,873	-33.333%
2026-05-12	0.9000	0.9000	0.9000	0.9000	0.000%	8	1,873	-26.667%
2026-05-11	0.8900	0.9000	0.8900	0.9000	-5.263%	44	1,873	-26.667%
2026-05-08	0.9100	0.9500	0.8200	0.9500	+7.955%	5	1,838	-30.526%
2026-05-07	0.8800	0.8800	0.8800	0.8800	+2.326%	3	1,833	-25.000%
2026-05-06	0.8800	0.8900	0.8600	0.8600	-2.273%	37	1,833	-23.256%
2026-05-05	0.9000	0.9200	0.8800	0.8800	+2.326%	69	1,820	-25.000%
2026-05-04	0.8600	0.8600	0.8600	0.8600	-5.495%	31	1,825	-23.256%
2026-05-01	0.9400	0.9800	0.8700	0.9100	-4.211%	21	1,794	-27.473%
2026-04-30	0.9900	0.9900	0.9300	0.9500	-6.863%	25	1,794	-30.526%
2026-04-29	1.0000	1.0400	0.9100	1.0200	+27.500%	787	1,793	-35.294%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+2.564%	15	1,113	-17.500%
2026-04-27	0.7800	0.7800	0.7800	0.7800	-4.878%	2	1,128	-15.385%
2026-04-24	0.8000	0.8200	0.8000	0.8200	+2.500%	20	1,128	-19.512%
2026-04-23	0.8000	0.8600	0.7900	0.8000	+5.263%	14	1,131	-17.500%
2026-04-22	0.7600	0.7600	0.7600	0.7600	+1.333%	12	1,130	-13.158%
2026-04-21	0.7400	0.7500	0.7400	0.7500	0.000%	22	1,118	-12.000%
2026-04-20	0.7700	0.7700	0.7500	0.7500	-2.597%	23	1,118	-12.000%
2026-04-17	0.7500	0.7700	0.7500	0.7700	-2.532%	14	1,105	-14.286%
2026-04-16	0.8000	0.8000	0.7900	0.7900	-5.952%	202	1,105	-16.456%
2026-04-15	0.8700	0.9300	0.8400	0.8400	-8.696%	16	1,103	-21.429%
2026-04-14	0.8900	0.9200	0.8900	0.9200	-19.298%	21	1,096	-28.261%
2026-04-13	1.1400	1.1400	1.1400	1.1400	+3.636%	2	1,098	-42.105%
2026-04-10	1.0700	1.1400	1.0700	1.1000	-1.786%	13	1,097	-40.000%
2026-04-09	1.1200	1.1200	1.1200	1.1200	+3.704%	13	1,101	-41.071%
2026-04-08	1.0400	1.0800	1.0400	1.0800	-10.000%	12	1,099	-38.889%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-0.826%	16	1,097	-45.000%
2026-04-06	1.2000	1.2200	1.2000	1.2100	-9.023%	216	1,081	-45.455%
2026-04-02	1.3300	1.3500	1.3000	1.3300	+6.400%	119	1,117	-50.376%
2026-04-01	1.2200	1.2800	1.2000	1.2500	-5.303%	232	1,117	-47.200%
2026-03-31	1.3300	1.3300	1.3200	1.3200	-3.650%	8	903	-50.000%
2026-03-30	1.3100	1.4000	1.3000	1.3700	+4.580%	60	904	-51.825%
2026-03-27	1.3300	1.3600	1.3100	1.3100	+3.968%	39	894	-49.618%
2026-03-26	1.2000	1.2600	1.1900	1.2600	+11.504%	70	896	-47.619%
2026-03-24	1.1400	1.1400	1.1100	1.1300	+3.670%	4	862	-41.593%
2026-03-23	1.1500	1.1500	1.0800	1.0900	-6.034%	15	861	-39.450%
2026-03-20	1.1400	1.1600	1.1400	1.1600	-1.695%	3	858	-43.103%
2026-03-19	1.2000	1.2000	1.1600	1.1800	-5.600%	20	857	-44.068%
2026-03-17	1.0300	1.2500	1.0300	1.2500	+12.613%	22	852	-47.200%
2026-03-16	1.0700	1.1100	1.0500	1.1100	-4.310%	476	842	-40.541%
2026-03-13	1.1700	1.1900	1.1300	1.1600	0.000%	67	508	-43.103%
2026-03-12	1.0800	1.1600	1.0700	1.1600	+2.655%	50	467	-43.103%
2026-03-11	1.1000	1.1500	1.1000	1.1300	-2.586%	5	432	-41.593%
2026-03-09	1.1300	1.1800	1.1300	1.1600	+7.407%	38	431	-43.103%
2026-03-06	1.1200	1.1200	1.0800	1.0800	+8.000%	4	407	-38.889%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-3.846%	1	411	-34.000%
2026-03-04	1.0500	1.0500	1.0400	1.0400	-2.804%	12	411	-36.538%
2026-03-03	1.0600	1.0700	1.0400	1.0700	-5.310%	95	399	-38.318%
2026-03-02	1.1100	1.1600	1.1100	1.1300	+7.619%	85	310	-41.593%
2026-02-27	1.0000	1.2000	1.0000	1.0500	+8.247%	53	247	-37.143%
2026-02-26	0.9700	0.9700	0.9700	0.9700	0.000%	200	0	-31.959%

.dark-mode .bqSzqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqSzqq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319P10SOFI Mar 19 2027 10.00 Put (SOFI270319P00010000)option OPRA

SOFI20270319P10
SOFI Mar 19 2027 10.00 Put (SOFI270319P00010000)
option OPRA