Dark

SOFI20270319P15
SOFI Mar 19 2027 15.00 Put (SOFI270319P00015000)
option OPRA

EOD

Aug 21, 2026

1.27-12.414%(-0.18)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.4000	1.4000	1.2600	1.2700	-12.414%	157	6,845	0.000%
2026-08-20	1.2500	1.4900	1.2500	1.4500	+8.209%	103	6,829	-12.414%
2026-08-19	1.4400	1.4400	1.3000	1.3400	-10.667%	14	6,767	-5.224%
2026-08-18	1.4000	1.5000	1.4000	1.5000	+8.696%	51	6,765	-15.333%
2026-08-17	1.3200	1.4000	1.3200	1.3800	0.000%	43	6,751	-7.971%
2026-08-14	1.4500	1.4800	1.3800	1.3800	-4.828%	11	6,746	-7.971%
2026-08-13	1.4500	1.5100	1.4500	1.4500	-2.027%	93	6,749	-12.414%
2026-08-12	1.5300	1.5600	1.4800	1.4800	-3.268%	149	6,743	-14.189%
2026-08-11	1.5000	1.5500	1.4600	1.5300	+1.325%	125	6,644	-16.993%
2026-08-10	1.5000	1.5400	1.5000	1.5100	-1.307%	13	6,637	-15.894%
2026-08-07	1.5500	1.5700	1.5200	1.5300	-3.774%	1,059	6,628	-16.993%
2026-08-06	1.5900	1.6200	1.5800	1.5900	+0.633%	32	5,594	-20.126%
2026-08-05	1.5100	1.5900	1.5000	1.5800	+2.597%	78	5,618	-19.620%
2026-08-04	1.6700	1.6700	1.5300	1.5400	-12.000%	241	5,621	-17.532%
2026-08-03	2.0600	2.1100	1.7500	1.7500	-19.725%	95	5,591	-27.429%
2026-07-31	2.3400	2.3400	2.1700	2.1800	-1.802%	256	5,548	-41.743%
2026-07-30	2.3900	2.4800	2.1900	2.2200	-14.286%	224	5,549	-42.793%
2026-07-29	2.5000	2.7700	2.5000	2.5900	+16.143%	315	5,603	-50.965%
2026-07-28	2.3600	2.3900	2.2300	2.2300	+1.364%	343	5,482	-43.049%
2026-07-27	2.1200	2.2000	2.1200	2.2000	-4.348%	46	5,251	-42.273%
2026-07-24	2.3600	2.3600	2.2900	2.3000	-2.954%	49	5,258	-44.783%
2026-07-23	2.2900	2.4100	2.2900	2.3700	+6.278%	11	5,260	-46.414%
2026-07-22	2.1800	2.2600	2.1800	2.2300	+6.190%	9	5,259	-43.049%
2026-07-21	2.2500	2.2900	2.1000	2.1000	-6.250%	87	5,260	-39.524%
2026-07-20	2.2500	2.2800	2.2400	2.2400	+0.448%	14	5,215	-43.304%
2026-07-17	2.3800	2.4000	2.2300	2.2300	-1.327%	13	5,212	-43.049%
2026-07-16	2.1600	2.2600	2.1500	2.2600	+5.607%	42	5,206	-43.805%
2026-07-15	2.0300	2.1400	1.9900	2.1400	+8.081%	79	5,231	-40.654%
2026-07-14	2.0300	2.0300	1.9000	1.9800	-3.415%	2,046	5,215	-35.859%
2026-07-13	1.9000	2.0500	1.9000	2.0500	+5.670%	134	6,182	-38.049%
2026-07-10	1.8200	1.9400	1.8200	1.9400	-4.433%	29	6,307	-34.536%
2026-07-09	2.1100	2.1100	2.0300	2.0300	-12.500%	11	6,332	-37.438%
2026-07-08	2.2500	2.3200	2.2500	2.3200	+5.455%	18	6,338	-45.259%
2026-07-07	2.1700	2.2000	2.1200	2.2000	+11.675%	18	6,335	-42.273%
2026-07-06	1.9500	1.9800	1.8900	1.9700	-5.288%	254	6,341	-35.533%
2026-07-02	1.9700	2.0800	1.9700	2.0800	+3.483%	2	6,095	-38.942%
2026-07-01	2.0500	2.0500	1.9700	2.0100	-7.373%	95	6,095	-36.816%
2026-06-30	2.1700	2.2200	2.1300	2.1700	+2.844%	25	6,066	-41.475%
2026-06-29	2.2400	2.2400	2.1100	2.1100	-4.955%	68	6,052	-39.810%
2026-06-26	2.4300	2.4300	2.2200	2.2200	-7.884%	12	6,077	-42.793%
2026-06-25	2.5000	2.5400	2.3600	2.4100	0.000%	38	6,070	-47.303%
2026-06-24	2.2900	2.4100	2.1700	2.4100	+0.837%	445	6,047	-47.303%
2026-06-23	2.5300	2.5300	2.3500	2.3900	-1.646%	27	5,996	-46.862%
2026-06-22	2.3500	2.4300	2.3200	2.4300	+5.652%	35	6,004	-47.737%
2026-06-18	2.3600	2.3600	2.2900	2.3000	+6.977%	8	5,968	-44.783%
2026-06-17	2.2600	2.2600	2.1500	2.1500	-4.867%	17	5,968	-40.930%
2026-06-16	2.3500	2.3500	2.2600	2.2600	-7.755%	40	5,968	-43.805%
2026-06-15	2.4400	2.4600	2.4300	2.4500	-9.926%	49	5,964	-48.163%
2026-06-12	2.7700	2.7700	2.6700	2.7200	-0.730%	96	5,964	-53.309%
2026-06-11	2.9900	2.9900	2.7400	2.7400	-4.530%	21	5,964	-53.650%
2026-06-10	2.9100	2.9500	2.8700	2.8700	-2.712%	205	5,981	-55.749%
2026-06-09	2.7200	2.9900	2.7200	2.9500	+4.240%	306	5,978	-56.949%
2026-06-08	2.8800	2.8800	2.8200	2.8300	-1.736%	7	5,940	-55.124%
2026-06-05	2.8400	3.0500	2.7900	2.8800	+8.679%	83	5,937	-55.903%
2026-06-04	2.7000	2.7000	2.6500	2.6500	-3.285%	12	5,913	-52.075%
2026-06-03	2.7100	2.7600	2.6500	2.7400	+10.931%	95	5,924	-53.650%
2026-06-02	2.3800	2.4800	2.3800	2.4700	+9.778%	96	5,860	-48.583%
2026-06-01	2.2500	2.3800	2.1900	2.2500	-2.597%	60	5,863	-43.556%
2026-05-29	2.5200	2.5200	2.2700	2.3100	-12.167%	105	5,898	-45.022%
2026-05-28	2.8600	2.9000	2.6300	2.6300	-6.738%	84	5,875	-51.711%
2026-05-27	2.8400	2.8400	2.6700	2.8200	-1.053%	175	5,893	-54.965%
2026-05-26	2.6200	2.8700	2.5700	2.8500	-6.250%	40	5,834	-55.439%
2026-05-22	2.9700	3.0400	2.9600	3.0400	+1.672%	21	5,830	-58.224%
2026-05-21	2.9900	2.9900	2.9900	2.9900	-0.993%	2	5,821	-57.525%
2026-05-20	3.1000	3.1000	3.0200	3.0200	-4.127%	11	5,821	-57.947%
2026-05-19	3.1500	3.2100	3.0400	3.1500	+6.061%	69	5,812	-59.683%
2026-05-18	2.9100	3.0000	2.9100	2.9700	+0.338%	48	5,812	-57.239%
2026-05-15	3.0500	3.0500	2.9600	2.9600	0.000%	114	5,812	-57.095%
2026-05-14	3.0500	3.0500	2.9600	2.9600	-4.516%	17	5,624	-57.095%
2026-05-13	3.0000	3.1500	3.0000	3.1000	+4.377%	49	5,633	-59.032%
2026-05-12	2.8800	2.9900	2.8800	2.9700	+5.694%	13	5,633	-57.239%
2026-05-11	2.8800	2.8800	2.7900	2.8100	-5.705%	1,085	5,633	-54.804%
2026-05-08	2.9300	3.0000	2.9100	2.9800	+6.050%	279	4,645	-57.383%
2026-05-07	2.7700	2.8100	2.7500	2.8100	+0.717%	46	4,368	-54.804%
2026-05-06	2.8000	2.8400	2.7600	2.7900	-1.064%	436	4,332	-54.480%
2026-05-05	2.8300	2.8300	2.8000	2.8200	+2.545%	36	4,258	-54.965%
2026-05-04	2.6900	2.8400	2.6900	2.7500	+1.103%	75	4,237	-53.818%
2026-05-01	2.8800	2.9500	2.7200	2.7200	-4.895%	1,155	3,458	-53.309%
2026-04-30	3.0700	3.1000	2.8100	2.8600	-7.742%	1,938	3,458	-55.594%
2026-04-29	2.6500	3.1200	2.6500	3.1000	+28.631%	665	1,567	-59.032%
2026-04-28	2.4100	2.4100	2.4100	2.4100	+2.991%	1	1,036	-47.303%
2026-04-27	2.2600	2.3400	2.2600	2.3400	-1.266%	50	1,035	-45.726%
2026-04-24	2.3800	2.4400	2.1900	2.3700	-2.469%	23	999	-46.414%
2026-04-23	2.3800	2.4300	2.3400	2.4300	+7.522%	84	980	-47.737%
2026-04-22	2.3000	2.3000	2.2600	2.2600	-2.586%	14	901	-43.805%
2026-04-21	2.1600	2.3200	2.1600	2.3200	0.000%	25	894	-45.259%
2026-04-20	2.3500	2.3500	2.3200	2.3200	+5.455%	12	894	-45.259%
2026-04-17	2.2300	2.2300	2.1500	2.2000	-3.930%	123	884	-42.273%
2026-04-16	2.3000	2.3900	2.2900	2.2900	-7.287%	224	838	-44.541%
2026-04-15	2.4900	2.5100	2.4000	2.4700	-4.264%	38	1,038	-48.583%
2026-04-14	2.5900	2.6200	2.5100	2.5800	-10.105%	26	1,033	-50.775%
2026-04-13	3.0500	3.0500	2.8700	2.8700	-4.967%	70	1,036	-55.749%
2026-04-10	3.0500	3.0500	3.0100	3.0200	-0.984%	22	997	-57.947%
2026-04-09	3.1000	3.1000	3.0500	3.0500	+2.007%	38	976	-58.361%
2026-04-08	2.6800	3.3500	2.6800	2.9900	-5.079%	17	964	-57.525%
2026-04-07	3.2000	3.2500	3.1500	3.1500	-1.563%	25	964	-59.683%
2026-04-06	3.1700	3.2500	3.1300	3.2000	-5.325%	124	955	-60.313%
2026-04-02	3.6000	3.6500	3.3600	3.3800	+2.115%	41	924	-62.426%
2026-04-01	3.4000	3.4000	3.2400	3.3100	+0.303%	28	924	-61.631%
2026-03-31	3.4800	3.5300	3.2500	3.3000	-7.563%	55	906	-61.515%
2026-03-30	3.6300	3.6700	3.4600	3.5700	-1.381%	43	884	-64.426%
2026-03-27	3.4500	3.6200	3.2500	3.6200	+13.836%	76	878	-64.917%
2026-03-26	3.2400	3.3500	3.0600	3.1800	+3.922%	21	821	-60.063%
2026-03-25	2.9100	3.1200	2.9100	3.0600	-0.649%	13	804	-58.497%
2026-03-24	3.0800	3.0800	3.0000	3.0800	+3.010%	4	801	-58.766%
2026-03-23	2.9800	2.9900	2.9000	2.9900	-5.079%	11	798	-57.525%
2026-03-20	3.1000	3.1500	3.0000	3.1500	+1.613%	12	800	-59.683%
2026-03-19	3.1500	3.2000	3.1000	3.1000	+2.649%	5	801	-59.032%
2026-03-18	2.8900	3.0200	2.8700	3.0200	+0.332%	17	798	-57.947%
2026-03-17	2.7800	3.1300	2.7800	3.0100	+2.034%	28	786	-57.807%
2026-03-16	2.9400	2.9500	2.9100	2.9500	-2.318%	17	755	-56.949%
2026-03-13	3.0500	3.0500	2.9600	3.0200	+1.342%	8	748	-57.947%
2026-03-12	2.8200	3.0000	2.7800	2.9800	+3.472%	44	745	-57.383%
2026-03-11	2.8800	2.8800	2.8000	2.8800	+2.857%	15	707	-55.903%
2026-03-10	2.8200	2.8200	2.8000	2.8000	-6.667%	2	702	-54.643%
2026-03-09	2.9500	3.0200	2.9500	3.0000	+9.091%	14	700	-57.667%
2026-03-06	2.8900	2.8900	2.7300	2.7500	+1.103%	6	688	-53.818%
2026-03-05	2.6200	2.7800	2.6200	2.7200	-1.091%	302	682	-53.309%
2026-03-04	2.6900	2.7500	2.6800	2.7500	-0.362%	104	388	-53.818%
2026-03-03	1.6600	2.7600	1.6600	2.7600	-6.122%	8	353	-53.986%
2026-03-02	3.1000	3.1000	2.8700	2.9400	-5.466%	92	345	-56.803%
2026-02-27	3.0000	3.1100	2.8500	3.1100	+21.012%	38	255	-59.164%
2026-02-26	2.5600	2.5700	2.5600	2.5700	+0.391%	205	0	-50.584%
2026-02-25	2.6000	2.6000	2.5600	2.5600	0.000%	16	0	-50.391%

.dark-mode .sNfT06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNfT06{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319P15SOFI Mar 19 2027 15.00 Put (SOFI270319P00015000)option OPRA

SOFI20270319P15
SOFI Mar 19 2027 15.00 Put (SOFI270319P00015000)
option OPRA