Dark

SOFI20270319P13
SOFI Mar 19 2027 13.00 Put (SOFI270319P00013000)
option OPRA

EOD

Aug 21, 2026

0.7200-13.253%(-0.1100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.7400	0.7400	0.7000	0.7200	-13.253%	23	5,438	0.000%
2026-08-20	0.6900	0.8500	0.6900	0.8300	+10.667%	54	5,440	-13.253%
2026-08-19	0.8000	0.8100	0.7300	0.7500	-10.714%	62	5,469	-4.000%
2026-08-18	0.7600	0.8500	0.7600	0.8400	+10.526%	58	5,454	-14.286%
2026-08-17	0.7400	0.8000	0.7400	0.7600	-1.299%	9	5,443	-5.263%
2026-08-14	0.8300	0.8300	0.7700	0.7700	-6.098%	159	5,449	-6.494%
2026-08-13	0.8300	0.8700	0.8200	0.8200	-5.747%	55	5,301	-12.195%
2026-08-12	0.9000	0.9000	0.8600	0.8700	-2.247%	43	5,345	-17.241%
2026-08-11	0.9000	0.9000	0.8300	0.8900	+1.136%	60	5,348	-19.101%
2026-08-10	0.8800	0.8900	0.8700	0.8800	-4.348%	4	5,350	-18.182%
2026-08-07	0.9100	0.9200	0.9100	0.9200	0.000%	61	5,347	-21.739%
2026-08-06	0.9500	0.9900	0.9200	0.9200	-4.167%	121	5,408	-21.739%
2026-08-05	0.8800	0.9600	0.8800	0.9600	+3.226%	160	5,313	-25.000%
2026-08-04	1.0000	1.0000	0.9200	0.9300	-9.709%	137	5,228	-22.581%
2026-08-03	1.1900	1.2000	1.0300	1.0300	-25.362%	1,408	5,257	-30.097%
2026-07-31	1.4500	1.5000	1.3600	1.3800	+3.759%	79	3,965	-47.826%
2026-07-30	1.4300	1.5200	1.3300	1.3300	-17.391%	34	3,953	-45.865%
2026-07-29	1.6600	1.7500	1.5300	1.6100	+13.380%	125	3,947	-55.280%
2026-07-28	1.4900	1.4900	1.4000	1.4200	+2.158%	116	3,840	-49.296%
2026-07-27	1.3300	1.4300	1.3300	1.3900	-7.947%	72	3,935	-48.201%
2026-07-24	1.5100	1.5300	1.4300	1.5100	-0.658%	22	3,967	-52.318%
2026-07-23	1.5700	1.5700	1.4100	1.5200	+8.571%	8	3,955	-52.632%
2026-07-22	1.4300	1.4800	1.4000	1.4000	+0.719%	27	3,953	-48.571%
2026-07-21	1.4700	1.4700	1.3700	1.3900	-4.138%	17	3,957	-48.201%
2026-07-20	1.4500	1.4500	1.3900	1.4500	+1.399%	26	3,947	-50.345%
2026-07-17	1.5000	1.5400	1.4300	1.4300	0.000%	53	3,921	-49.650%
2026-07-16	1.3800	1.4300	1.3800	1.4300	+5.926%	44	3,870	-49.650%
2026-07-15	1.2500	1.3500	1.2500	1.3500	+9.756%	219	3,908	-46.667%
2026-07-14	1.2600	1.2600	1.2300	1.2300	-5.385%	1,996	3,717	-41.463%
2026-07-13	1.2200	1.3000	1.2200	1.3000	+4.839%	11	4,529	-44.615%
2026-07-10	1.1800	1.2400	1.1500	1.2400	-5.344%	78	4,519	-41.935%
2026-07-09	1.4100	1.4100	1.3100	1.3100	-9.655%	3	4,493	-45.038%
2026-07-08	1.4800	1.5100	1.4500	1.4500	+4.317%	55	4,491	-50.345%
2026-07-07	1.2800	1.4100	1.2800	1.3900	+9.449%	62	4,438	-48.201%
2026-07-06	1.3300	1.3300	1.2700	1.2700	-7.971%	6	4,393	-43.307%
2026-07-02	1.2900	1.3900	1.2200	1.3800	+6.154%	55	4,360	-47.826%
2026-07-01	1.3500	1.3500	1.2800	1.3000	-7.143%	28	4,360	-44.615%
2026-06-30	1.4100	1.4100	1.4000	1.4000	-0.709%	121	4,373	-48.571%
2026-06-29	1.5000	1.5000	1.4100	1.4100	-4.730%	32	4,475	-48.936%
2026-06-26	1.5600	1.5600	1.4800	1.4800	-6.329%	22	4,461	-51.351%
2026-06-25	1.6300	1.6300	1.5500	1.5800	+1.935%	15	4,477	-54.430%
2026-06-24	1.5000	1.5500	1.4000	1.5500	+1.307%	15	4,466	-53.548%
2026-06-23	1.5500	1.5600	1.5200	1.5300	-1.923%	86	4,457	-52.941%
2026-06-22	1.5700	1.6200	1.5500	1.5600	+12.230%	38	4,409	-53.846%
2026-06-17	1.4400	1.4500	1.3800	1.3900	-7.333%	59	4,363	-48.201%
2026-06-16	1.5300	1.5900	1.5000	1.5000	-6.250%	24	4,363	-52.000%
2026-06-15	1.6500	1.6900	1.6000	1.6000	-11.602%	57	4,376	-55.000%
2026-06-12	1.8100	1.8100	1.8100	1.8100	-9.500%	1	4,376	-60.221%
2026-06-10	1.9100	2.0000	1.8700	2.0000	+7.527%	65	4,376	-64.000%
2026-06-09	1.9500	1.9500	1.8600	1.8600	-1.064%	31	4,397	-61.290%
2026-06-08	2.0000	2.0000	1.8500	1.8800	-8.738%	6	4,426	-61.702%
2026-06-05	2.0000	2.0600	2.0000	2.0600	+19.767%	31	4,428	-65.049%
2026-06-04	1.7200	1.7200	1.7200	1.7200	-4.972%	1	4,402	-58.140%
2026-06-03	1.8400	1.8400	1.8000	1.8100	+12.422%	52	4,402	-60.221%
2026-06-02	1.5900	1.6600	1.5900	1.6100	+8.784%	17	4,415	-55.280%
2026-06-01	1.5500	1.5600	1.4300	1.4800	-1.333%	40	4,399	-51.351%
2026-05-29	1.6200	1.6200	1.5000	1.5000	-14.286%	454	4,402	-52.000%
2026-05-28	1.8100	1.8200	1.7500	1.7500	-6.915%	8	4,032	-58.857%
2026-05-27	1.8500	1.8800	1.8500	1.8800	-2.083%	5	4,024	-61.702%
2026-05-26	1.8200	1.9500	1.7800	1.9200	-3.518%	79	4,022	-62.500%
2026-05-22	1.9900	1.9900	1.9700	1.9900	+1.531%	25	4,004	-63.819%
2026-05-21	2.0400	2.0500	1.9600	1.9600	-3.922%	23	4,013	-63.265%
2026-05-20	2.0200	2.0500	2.0000	2.0400	-3.318%	25	4,013	-64.706%
2026-05-19	2.1500	2.2000	2.1000	2.1100	+9.896%	29	3,972	-65.877%
2026-05-18	2.0600	2.0600	1.9200	1.9200	-4.000%	17	3,972	-62.500%
2026-05-15	2.0200	2.0500	2.0000	2.0000	+1.010%	115	3,972	-64.000%
2026-05-14	2.0900	2.0900	1.9800	1.9800	-5.714%	9	3,842	-63.636%
2026-05-13	2.1000	2.1600	2.0500	2.1000	+10.526%	192	3,838	-65.714%
2026-05-12	1.9100	2.0000	1.9000	1.9000	0.000%	26	3,838	-62.105%
2026-05-11	2.0100	2.0100	1.8900	1.9000	-4.523%	293	3,838	-62.105%
2026-05-08	1.9100	2.0000	1.9100	1.9900	+4.188%	365	3,384	-63.819%
2026-05-07	1.8500	1.9100	1.8500	1.9100	+1.058%	5	3,256	-62.304%
2026-05-06	1.9000	1.9000	1.8900	1.8900	+1.070%	17	3,251	-61.905%
2026-05-05	1.9000	1.9100	1.8700	1.8700	+1.630%	85	3,255	-61.497%
2026-05-04	1.8800	1.8800	1.8100	1.8400	+0.546%	34	3,279	-60.870%
2026-05-01	1.9400	1.9400	1.8300	1.8300	-5.670%	920	2,978	-60.656%
2026-04-30	2.1100	2.1100	1.9400	1.9400	-8.057%	239	2,978	-62.887%
2026-04-29	2.0500	2.1200	1.9600	2.1100	+27.879%	1,900	2,743	-65.877%
2026-04-28	1.6300	1.6500	1.5900	1.6500	+4.430%	57	1,411	-56.364%
2026-04-27	1.5800	1.5800	1.5800	1.5800	-3.659%	40	1,364	-54.430%
2026-04-24	1.6600	1.6600	1.6100	1.6400	-2.959%	57	1,326	-56.098%
2026-04-23	1.5800	1.6900	1.5800	1.6900	+9.740%	31	1,276	-57.396%
2026-04-22	1.5000	1.5500	1.5000	1.5400	0.000%	126	1,267	-53.247%
2026-04-21	1.4600	1.5500	1.4500	1.5400	+0.654%	53	1,139	-53.247%
2026-04-20	1.5100	1.5800	1.5100	1.5300	-3.774%	36	1,139	-52.941%
2026-04-16	1.5700	1.6300	1.4900	1.5900	-2.454%	158	1,113	-54.717%
2026-04-15	1.7000	1.7100	1.6300	1.6300	-9.444%	107	1,062	-55.828%
2026-04-14	1.7400	1.8000	1.7400	1.8000	-15.493%	15	1,022	-60.000%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-0.930%	1	1,007	-66.197%
2026-04-10	2.1500	2.1500	2.1500	2.1500	+1.896%	1	1,006	-66.512%
2026-04-09	2.1600	2.1600	2.1000	2.1100	+0.476%	40	1,006	-65.877%
2026-04-08	2.0400	2.1000	2.0400	2.1000	-5.830%	137	992	-65.714%
2026-04-07	2.2500	2.2500	2.2000	2.2300	+2.294%	11	1,086	-67.713%
2026-04-06	2.1800	2.1800	2.1800	2.1800	-11.382%	7	1,075	-66.972%
2026-04-02	2.5500	2.5600	2.4600	2.4600	+4.237%	111	965	-70.732%
2026-04-01	2.4000	2.4200	2.3100	2.3600	-1.255%	214	965	-69.492%
2026-03-31	2.4300	2.4300	2.3200	2.3900	-9.125%	206	1,100	-69.874%
2026-03-30	2.5700	2.6500	2.5600	2.6300	+2.335%	181	1,104	-72.624%
2026-03-27	2.5000	2.5700	2.4500	2.5700	+9.362%	108	1,045	-71.984%
2026-03-26	2.2500	2.3800	2.2500	2.3500	+7.798%	24	951	-69.362%
2026-03-25	2.0900	2.2000	2.0500	2.1800	+4.306%	143	927	-66.972%
2026-03-23	2.1000	2.1100	2.0300	2.0900	-0.476%	424	796	-65.550%
2026-03-20	2.1500	2.2600	2.1000	2.1000	-1.869%	8	425	-65.714%
2026-03-19	2.2300	2.3200	2.1400	2.1400	+1.905%	16	425	-66.355%
2026-03-18	2.0200	2.1000	2.0200	2.1000	-5.830%	88	420	-65.714%
2026-03-17	2.0400	2.2900	1.9800	2.2300	+8.780%	125	386	-67.713%
2026-03-16	2.0700	2.0700	2.0500	2.0500	-5.530%	12	338	-64.878%
2026-03-13	2.1000	2.1700	2.1000	2.1700	+1.402%	15	338	-66.820%
2026-03-12	2.1300	2.1400	2.1300	2.1400	+3.382%	2	333	-66.355%
2026-03-11	2.0500	2.3700	2.0500	2.0700	-5.909%	41	333	-65.217%
2026-03-09	2.1200	2.2300	2.1200	2.2000	+18.919%	33	294	-67.273%
2026-03-06	2.0400	2.0400	1.8500	1.8500	-1.596%	54	294	-61.081%
2026-03-05	1.9500	1.9500	1.8600	1.8800	-1.571%	50	252	-61.702%
2026-03-04	1.9100	1.9100	1.9100	1.9100	-8.612%	3	211	-62.304%
2026-03-03	2.0900	2.0900	2.0900	2.0900	-2.791%	1	210	-65.550%
2026-02-27	2.1800	2.2300	2.1000	2.1500	+18.132%	228	209	-66.512%
2026-02-26	1.8200	1.8200	1.8200	1.8200	0.000%	1	0	-60.440%

.dark-mode .TG4TQp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TG4TQp{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319P13SOFI Mar 19 2027 13.00 Put (SOFI270319P00013000)option OPRA

SOFI20270319P13
SOFI Mar 19 2027 13.00 Put (SOFI270319P00013000)
option OPRA