Dark

SOFI20270319P17
SOFI Mar 19 2027 17.00 Put (SOFI270319P00017000)
option OPRA

EOD

Jul 9, 2026

3.10-5.199%(-0.17)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.1200	3.1200	3.0400	3.1000	-5.199%	15	8,710	0.000%
2026-07-08	3.3300	3.3300	3.2700	3.2700	+3.810%	8	8,721	-5.199%
2026-07-07	2.9300	3.1500	2.9300	3.1500	+10.140%	19	8,727	-1.587%
2026-07-06	2.9000	2.9000	2.7700	2.8600	-5.921%	15	8,727	+8.392%
2026-07-02	2.8900	3.0400	2.8900	3.0400	+5.923%	7	8,727	+1.974%
2026-07-01	3.0000	3.0000	2.8700	2.8700	-8.889%	21	8,727	+8.014%
2026-06-30	3.1000	3.1500	3.0500	3.1500	-1.563%	10	8,746	-1.587%
2026-06-29	3.1300	3.2000	3.1300	3.2000	-0.621%	46	8,739	-3.125%
2026-06-26	3.4000	3.4000	3.2000	3.2200	-5.294%	32	8,701	-3.727%
2026-06-25	3.4000	3.4000	3.4000	3.4000	+1.493%	13	8,676	-8.824%
2026-06-24	3.2400	3.3500	3.1000	3.3500	-0.888%	26	8,666	-7.463%
2026-06-23	3.4000	3.4200	3.3500	3.3800	-2.874%	34	8,650	-8.284%
2026-06-22	3.4500	3.4800	3.4000	3.4800	+6.422%	66	8,665	-10.920%
2026-06-18	3.3000	3.3000	3.2700	3.2700	+0.926%	5	8,598	-5.199%
2026-06-17	3.1000	3.2400	3.0500	3.2400	-0.308%	60	8,598	-4.321%
2026-06-16	3.2500	3.2500	3.2100	3.2500	-5.797%	17	8,598	-4.615%
2026-06-15	3.5400	3.5800	3.4500	3.4500	-9.686%	7	8,601	-10.145%
2026-06-12	3.8200	3.8700	3.8200	3.8200	-2.302%	4	8,601	-18.848%
2026-06-10	3.9100	3.9100	3.9100	3.9100	-2.494%	2	8,601	-20.716%
2026-06-09	3.8200	4.1300	3.8200	4.0100	+1.777%	9	8,599	-22.693%
2026-06-08	3.9900	3.9900	3.9200	3.9400	-7.075%	13	8,602	-21.320%
2026-06-05	3.9500	4.2400	3.8700	4.2400	+14.595%	42	8,603	-26.887%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-3.896%	1	8,595	-16.216%
2026-06-03	3.7800	3.8500	3.7800	3.8500	+10.951%	5	8,594	-19.481%
2026-06-02	3.4000	3.4700	3.4000	3.4700	+7.430%	131	8,596	-10.663%
2026-06-01	3.3200	3.3200	3.2200	3.2300	-1.223%	44	8,471	-4.025%
2026-05-29	3.3200	3.4000	3.2000	3.2700	-10.899%	26	8,471	-5.199%
2026-05-28	4.0000	4.0000	3.6700	3.6700	-5.412%	21	8,484	-15.531%
2026-05-27	3.8400	3.9100	3.8400	3.8800	-2.513%	110	8,473	-20.103%
2026-05-26	3.6200	3.9800	3.6200	3.9800	-4.096%	51	8,363	-22.111%
2026-05-22	4.1500	4.1500	4.1500	4.1500	-2.582%	3	8,319	-25.301%
2026-05-21	4.2700	4.2700	4.2600	4.2600	-2.517%	20	8,322	-27.230%
2026-05-20	4.3700	4.3700	4.3700	4.3700	+1.628%	1	8,322	-29.062%
2026-05-19	4.4000	4.4500	4.3000	4.3000	+2.871%	370	8,301	-27.907%
2026-05-18	4.2600	4.2600	4.0200	4.1800	+0.723%	28	8,301	-25.837%
2026-05-15	4.3000	4.3000	4.1500	4.1500	+2.469%	169	8,301	-25.301%
2026-05-14	4.2500	4.2500	4.0500	4.0500	-4.930%	145	7,840	-23.457%
2026-05-13	4.2800	4.3100	4.2000	4.2600	+7.848%	35	7,821	-27.230%
2026-05-12	3.9800	4.1100	3.9300	3.9500	-0.754%	31	7,821	-21.519%
2026-05-11	3.9800	4.0000	3.9500	3.9800	-2.927%	35	7,821	-22.111%
2026-05-08	4.1000	4.1500	4.0500	4.1000	+3.797%	385	7,756	-24.390%
2026-05-07	3.9500	3.9500	3.9500	3.9500	+2.597%	6	7,664	-21.519%
2026-05-06	3.9000	3.9500	3.8500	3.8500	-2.532%	160	7,664	-19.481%
2026-05-05	4.0000	4.0000	3.9200	3.9500	+2.597%	16	7,591	-21.519%
2026-05-04	3.8500	3.8500	3.8500	3.8500	+1.050%	2	7,583	-19.481%
2026-05-01	4.0500	4.0500	3.8000	3.8100	-6.388%	106	7,588	-18.635%
2026-04-30	4.1200	4.2200	4.0000	4.0700	-4.460%	47	7,588	-23.833%
2026-04-29	3.8000	4.4500	3.8000	4.2600	+29.091%	152	7,613	-27.230%
2026-04-28	3.4500	3.4500	3.3000	3.3000	+3.125%	5	7,472	-6.061%
2026-04-27	3.1500	3.2500	3.1500	3.2000	-4.478%	615	7,469	-3.125%
2026-04-24	3.3500	3.3700	3.3500	3.3500	0.000%	9	6,855	-7.463%
2026-04-23	3.3000	3.3500	3.2600	3.3500	+6.013%	261	6,846	-7.463%
2026-04-22	3.0500	3.1600	3.0500	3.1600	+0.317%	29	6,589	-1.899%
2026-04-21	3.0400	3.1500	3.0400	3.1500	+2.273%	5	6,557	-1.587%
2026-04-20	3.0500	3.1500	3.0500	3.0800	+0.326%	36	6,557	+0.649%
2026-04-17	3.0200	3.0700	2.9900	3.0700	-5.538%	20	6,572	+0.977%
2026-04-16	3.2300	3.3000	3.2000	3.2500	-1.515%	27	6,584	-4.615%
2026-04-15	3.3200	3.4300	3.2500	3.3000	-5.983%	16	6,568	-6.061%
2026-04-14	3.5000	3.6100	3.4900	3.5100	-10.000%	35	6,567	-11.681%
2026-04-13	3.9500	3.9600	3.9000	3.9000	-4.412%	76	6,550	-20.513%
2026-04-10	4.0800	4.0800	4.0800	4.0800	-0.488%	1	6,475	-24.020%
2026-04-09	4.2000	4.2000	4.1000	4.1000	+0.737%	35	6,474	-24.390%
2026-04-08	3.6800	4.0700	3.6800	4.0700	-5.349%	25	6,464	-23.833%
2026-04-07	4.2800	4.3000	4.2700	4.3000	0.000%	22	6,450	-27.907%
2026-04-06	4.4500	4.4500	4.3000	4.3000	-4.444%	110	6,428	-27.907%
2026-04-02	4.5000	4.5300	4.4500	4.5000	0.000%	254	6,261	-31.111%
2026-04-01	4.4500	4.5000	4.3600	4.5000	+1.124%	23	6,261	-31.111%
2026-03-31	4.5800	4.6500	4.4500	4.4500	-7.292%	245	6,255	-30.337%
2026-03-30	4.7800	4.8000	4.7800	4.8000	0.000%	12	6,223	-35.417%
2026-03-27	4.6700	4.8000	4.6400	4.8000	+7.143%	116	6,233	-35.417%
2026-03-26	4.3600	4.7000	4.3600	4.4800	+11.443%	36	6,227	-30.804%
2026-03-25	4.0400	4.0400	4.0200	4.0200	-1.951%	2	6,237	-22.886%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+6.494%	8	6,236	-24.390%
2026-03-23	4.0000	4.0000	3.8500	3.8500	-3.750%	36	6,235	-19.481%
2026-03-20	4.1000	4.1500	4.0000	4.0000	-0.990%	21	6,208	-22.500%
2026-03-19	4.2000	4.2600	4.0400	4.0400	+1.000%	5,015	6,199	-23.267%
2026-03-18	3.8500	4.1500	3.8500	4.0000	0.000%	20	1,196	-22.500%
2026-03-17	3.8000	4.2000	3.8000	4.0000	0.000%	192	1,182	-22.500%
2026-03-16	4.0000	4.0000	3.9000	4.0000	-0.249%	19	1,046	-22.500%
2026-03-13	3.9100	4.0100	3.9100	4.0100	+0.250%	65	1,029	-22.693%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+4.439%	3	1,024	-22.500%
2026-03-11	3.7500	3.8700	3.7500	3.8300	+1.592%	105	1,021	-19.060%
2026-03-10	4.1400	4.1400	3.7700	3.7700	-2.078%	19	916	-17.772%
2026-03-09	3.9500	3.9500	3.8500	3.8500	+2.667%	2	903	-19.481%
2026-03-06	3.9000	3.9000	3.6700	3.7500	+5.634%	23	901	-17.333%
2026-03-05	3.5000	3.5500	3.5000	3.5500	-1.389%	20	905	-12.676%
2026-03-04	3.5500	3.6500	3.5500	3.6000	-4.000%	14	885	-13.889%
2026-03-03	3.9200	3.9200	3.7500	3.7500	-1.575%	27	877	-17.333%
2026-03-02	4.2800	4.2800	3.8100	3.8100	-4.030%	12	853	-18.635%
2026-02-27	3.7500	4.1500	3.7500	3.9700	+15.072%	829	841	-21.914%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-0.289%	1	0	-10.145%
2026-02-25	3.4700	3.5000	3.3900	3.4600	0.000%	21	0	-10.405%

.dark-mode .j52Td8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j52Td8{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319P17SOFI Mar 19 2027 17.00 Put (SOFI270319P00017000)option OPRA

SOFI20270319P17
SOFI Mar 19 2027 17.00 Put (SOFI270319P00017000)
option OPRA