Dark

SOFI20270319P20
SOFI Mar 19 2027 20.00 Put (SOFI270319P00020000)
option OPRA

EOD

Jul 9, 2026

4.60-7.631%(-0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.7500	4.7500	4.6000	4.6000	-7.631%	5	2,367	0.000%
2026-07-08	5.0700	5.0700	4.9800	4.9800	+1.633%	15	2,366	-7.631%
2026-07-07	4.6200	4.9000	4.6200	4.9000	+8.889%	7	2,351	-6.122%
2026-07-06	4.4600	4.5000	4.4600	4.5000	-6.250%	9	2,351	+2.222%
2026-07-02	4.4500	4.9500	4.4500	4.8000	+4.348%	168	2,203	-4.167%
2026-07-01	4.7000	4.7000	4.5100	4.6000	-5.350%	262	2,203	0.000%
2026-06-29	5.1000	5.1000	4.8600	4.8600	-3.187%	44	2,083	-5.350%
2026-06-26	5.3500	5.3500	5.0200	5.0200	-2.901%	4	2,039	-8.367%
2026-06-25	5.4000	5.4000	5.1700	5.1700	-2.453%	7	2,037	-11.025%
2026-06-24	4.9000	5.3000	4.9000	5.3000	+1.338%	561	2,030	-13.208%
2026-06-23	5.2400	5.3500	5.2300	5.2300	-1.692%	8	1,781	-12.046%
2026-06-22	5.3000	5.3300	5.3000	5.3200	+4.314%	6	1,783	-13.534%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+0.394%	1	1,734	-9.804%
2026-06-17	4.8000	5.0800	4.7500	5.0800	+1.600%	65	1,734	-9.449%
2026-06-16	5.2000	5.2000	5.0000	5.0000	-7.407%	57	1,734	-8.000%
2026-06-15	5.4000	5.4500	5.4000	5.4000	-6.897%	14	1,689	-14.815%
2026-06-12	5.9000	5.9000	5.8000	5.8000	-0.172%	3	1,689	-20.690%
2026-06-11	5.9900	5.9900	5.8100	5.8100	-3.967%	3	1,689	-20.826%
2026-06-10	6.0500	6.0500	6.0500	6.0500	+1.681%	1	1,691	-23.967%
2026-06-09	5.9800	6.1400	5.9500	5.9500	+0.847%	5	1,690	-22.689%
2026-06-08	5.9700	5.9700	5.8300	5.9000	+2.076%	3	1,687	-22.034%
2026-06-03	5.5000	5.9000	5.5000	5.7800	+8.037%	5	1,686	-20.415%
2026-06-02	5.1000	5.3500	5.1000	5.3500	+8.081%	52	1,683	-14.019%
2026-06-01	5.1000	5.1000	4.9500	4.9500	0.000%	35	1,636	-7.071%
2026-05-29	5.1800	5.2500	4.9500	4.9500	-13.158%	542	1,627	-7.071%
2026-05-28	5.7000	5.7000	5.7000	5.7000	-3.390%	2	1,412	-19.298%
2026-05-27	5.8800	5.9400	5.8800	5.9000	-3.279%	21	1,414	-22.034%
2026-05-26	6.0100	6.1000	6.0100	6.1000	-1.294%	2	1,395	-24.590%
2026-05-22	6.1800	6.1800	6.1800	6.1800	-1.592%	5	1,395	-25.566%
2026-05-21	6.2800	6.2800	6.2800	6.2800	-1.102%	1	1,400	-26.752%
2026-05-20	6.2700	6.3500	6.2700	6.3500	-2.308%	14	1,400	-27.559%
2026-05-19	6.3000	6.5000	6.3000	6.5000	+5.863%	7	1,385	-29.231%
2026-05-18	6.0700	6.1400	6.0700	6.1400	-0.486%	7	1,385	-25.081%
2026-05-15	6.2300	6.2600	6.1700	6.1700	+2.833%	5	1,385	-25.446%
2026-05-14	6.0500	6.0700	6.0000	6.0000	-5.512%	4	1,380	-23.333%
2026-05-13	6.5000	6.5000	6.3500	6.3500	+4.613%	9	1,382	-27.559%
2026-05-12	6.0000	6.1500	6.0000	6.0700	+1.846%	11	1,382	-24.217%
2026-05-11	5.9000	5.9600	5.8500	5.9600	-3.089%	34	1,382	-22.819%
2026-05-08	5.9800	6.2500	5.9800	6.1500	+3.885%	27	1,342	-25.203%
2026-05-07	5.8200	5.9200	5.7800	5.9200	+2.245%	12	1,347	-22.297%
2026-05-06	5.7700	5.9300	5.7700	5.7900	-2.196%	20	1,335	-20.553%
2026-05-05	5.9500	5.9600	5.9200	5.9200	+2.069%	24	1,325	-22.297%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+1.399%	1	1,331	-20.690%
2026-05-01	5.9500	5.9500	5.7200	5.7200	-4.027%	19	1,345	-19.580%
2026-04-30	6.2000	6.2700	5.9600	5.9600	-6.583%	25	1,345	-22.819%
2026-04-29	6.1500	6.3800	6.1000	6.3800	+27.600%	62	1,330	-27.900%
2026-04-28	5.1000	5.1000	4.9200	5.0000	+2.459%	29	1,304	-8.000%
2026-04-27	4.8100	4.9900	4.8100	4.8800	-4.314%	264	1,284	-5.738%
2026-04-24	5.0200	5.1000	5.0200	5.1000	+1.594%	2	1,020	-9.804%
2026-04-23	4.9000	5.0200	4.9000	5.0200	+4.802%	4	1,018	-8.367%
2026-04-22	4.6000	4.8000	4.6000	4.7900	-0.208%	34	1,018	-3.967%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+3.672%	2	986	-4.167%
2026-04-20	4.6000	4.8500	4.6000	4.6300	+0.652%	8	986	-0.648%
2026-04-17	4.6200	4.6200	4.5000	4.6000	-4.167%	26	980	0.000%
2026-04-16	4.8400	5.0000	4.8000	4.8000	-4.000%	58	956	-4.167%
2026-04-15	5.1000	5.1000	5.0000	5.0000	-5.660%	67	947	-8.000%
2026-04-14	5.2500	5.3000	5.2500	5.3000	-2.752%	40	933	-13.208%
2026-04-13	5.9500	5.9500	5.4500	5.4500	-9.167%	96	933	-15.596%
2026-04-10	6.0000	6.0100	6.0000	6.0000	-0.826%	51	907	-23.333%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+2.196%	121	856	-23.967%
2026-04-08	5.8000	5.9500	5.8000	5.9200	-6.032%	183	820	-22.297%
2026-04-07	6.1500	6.3000	6.1500	6.3000	+1.449%	134	832	-26.984%
2026-04-06	6.2000	6.2100	6.2000	6.2100	-9.343%	31	906	-25.926%
2026-04-02	6.8500	6.8500	6.8500	6.8500	+6.202%	6	870	-32.847%
2026-04-01	6.5000	6.5000	6.3000	6.4500	+1.097%	118	870	-28.682%
2026-03-31	6.5100	6.6400	6.3800	6.3800	-6.176%	285	871	-27.900%
2026-03-30	6.8600	6.8600	6.7500	6.8000	+0.443%	124	717	-32.353%
2026-03-27	6.6000	6.7700	6.6000	6.7700	+6.447%	30	603	-32.053%
2026-03-26	6.2000	6.3900	6.1000	6.3600	+5.648%	63	579	-27.673%
2026-03-25	5.8000	6.0200	5.7300	6.0200	+2.207%	14	538	-23.588%
2026-03-24	5.8200	5.8900	5.8200	5.8900	+2.435%	7	531	-21.902%
2026-03-23	5.8500	5.8500	5.7000	5.7500	-4.643%	49	527	-20.000%
2026-03-20	6.0500	6.0500	5.7800	6.0300	+1.005%	25	507	-23.715%
2026-03-19	5.8000	6.1000	5.8000	5.9700	+6.039%	21	495	-22.948%
2026-03-18	5.5700	5.6300	5.5700	5.6300	-9.194%	6	474	-18.295%
2026-03-17	6.1000	6.2900	6.1000	6.2000	+8.392%	17	479	-25.806%
2026-03-16	5.6500	5.8500	5.6000	5.7200	-1.379%	110	470	-19.580%
2026-03-13	5.6200	5.8000	5.6200	5.8000	+3.203%	77	371	-20.690%
2026-03-12	5.6200	5.6200	5.6200	5.6200	+3.119%	5	297	-18.149%
2026-03-11	5.6000	5.6000	5.4500	5.4500	-0.729%	40	295	-15.596%
2026-03-10	5.5000	5.5000	5.4800	5.4900	+0.182%	19	265	-16.211%
2026-03-09	5.7400	5.7400	5.4800	5.4800	-2.143%	75	246	-16.058%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+7.280%	1	204	-17.857%
2026-03-05	5.1000	5.2400	5.0500	5.2200	-1.323%	55	205	-11.877%
2026-03-04	5.3200	5.3200	5.1900	5.2900	-2.037%	68	172	-13.043%
2026-03-03	5.4400	5.4500	5.4000	5.4000	-4.085%	10	104	-14.815%
2026-03-02	6.0500	6.1000	5.6300	5.6300	-6.323%	31	106	-18.295%
2026-02-27	5.7000	6.0100	5.7000	6.0100	+19.246%	23	73	-23.461%
2026-02-26	5.0400	5.0400	5.0400	5.0400	+0.398%	8	0	-8.730%
2026-02-25	5.3200	5.3200	5.0200	5.0200	0.000%	46	0	-8.367%

.dark-mode .g79FXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g79FXd{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270319P20SOFI Mar 19 2027 20.00 Put (SOFI270319P00020000)option OPRA

SOFI20270319P20
SOFI Mar 19 2027 20.00 Put (SOFI270319P00020000)
option OPRA