Dark

SOFI20270617P10
SOFI Jun 17 2027 10.00 Put (SOFI270617P00010000)
option OPRA

EOD

Sep 10, 2026

0.5000+6.383%(+0.0300)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5000	0.5000	0.5000	+6.383%	31	2,384	0.000%
2026-09-09	0.4700	0.4700	0.4700	0.4700	+6.818%	1	2,383	+6.383%
2026-09-08	0.4500	0.4500	0.4400	0.4400	0.000%	4	2,383	+13.636%
2026-09-04	0.4300	0.4500	0.4300	0.4400	0.000%	16	2,382	+13.636%
2026-09-03	0.4300	0.4500	0.4300	0.4400	-16.981%	16	2,382	+13.636%
2026-09-01	0.4600	0.5300	0.4600	0.5300	+8.163%	22	2,388	-5.660%
2026-08-31	0.5000	0.5100	0.4600	0.4900	+2.083%	155	2,396	+2.041%
2026-08-28	0.4300	0.4800	0.4300	0.4800	+11.628%	5	2,407	+4.167%
2026-08-27	0.4400	0.4400	0.4300	0.4300	0.000%	12	2,403	+16.279%
2026-08-26	0.4500	0.4500	0.4200	0.4300	-2.273%	3	2,408	+16.279%
2026-08-25	0.4800	0.4800	0.4400	0.4400	-10.204%	25	2,411	+13.636%
2026-08-24	0.4700	0.4900	0.4600	0.4900	+8.889%	22	2,426	+2.041%
2026-08-21	0.4600	0.4600	0.4500	0.4500	-8.163%	9	2,418	+11.111%
2026-08-20	0.4500	0.4900	0.4500	0.4900	+6.522%	26	2,424	+2.041%
2026-08-19	0.4400	0.4900	0.4400	0.4600	-9.804%	7	2,444	+8.696%
2026-08-18	0.4900	0.5100	0.4900	0.5100	+10.870%	20	2,445	-1.961%
2026-08-17	0.4700	0.4700	0.4500	0.4600	-4.167%	91	2,456	+8.696%
2026-08-14	0.5100	0.5100	0.4800	0.4800	-5.882%	17	2,471	+4.167%
2026-08-13	0.5000	0.5400	0.5000	0.5100	-1.923%	67	2,478	-1.961%
2026-08-12	0.5300	0.5400	0.5200	0.5200	-3.704%	79	2,489	-3.846%
2026-08-11	0.5300	0.5400	0.5300	0.5400	-3.571%	8	2,489	-7.407%
2026-08-10	0.5500	0.5600	0.5500	0.5600	0.000%	30	2,482	-10.714%
2026-08-07	0.5800	0.5800	0.5500	0.5600	-5.085%	27	2,455	-10.714%
2026-08-06	0.6000	0.6000	0.5800	0.5900	0.000%	127	2,480	-15.254%
2026-08-05	0.5800	0.6000	0.5800	0.5900	+5.357%	35	2,447	-15.254%
2026-08-04	0.6300	0.6500	0.5600	0.5600	-15.152%	170	2,470	-10.714%
2026-08-03	0.7200	0.7200	0.6600	0.6600	-19.512%	23	2,516	-24.242%
2026-07-31	0.8300	0.8700	0.8100	0.8200	-1.205%	39	2,527	-39.024%
2026-07-30	0.9500	0.9500	0.8300	0.8300	-12.632%	240	2,537	-39.759%
2026-07-29	1.0000	1.0300	0.9100	0.9500	+7.955%	892	2,662	-47.368%
2026-07-28	0.9000	0.9000	0.8600	0.8800	+3.529%	274	2,704	-43.182%
2026-07-27	0.8400	0.8700	0.8200	0.8500	-6.593%	112	2,592	-41.176%
2026-07-24	0.9100	0.9100	0.9100	0.9100	-1.087%	10	2,680	-45.055%
2026-07-23	0.9000	0.9300	0.9000	0.9200	+5.747%	325	2,680	-45.652%
2026-07-22	0.8600	0.8900	0.8600	0.8700	+1.163%	119	2,927	-42.529%
2026-07-21	0.8800	0.8800	0.8400	0.8600	-4.444%	32	2,818	-41.860%
2026-07-20	0.8800	0.9000	0.8800	0.9000	+2.273%	200	2,797	-44.444%
2026-07-17	0.9600	0.9600	0.8800	0.8800	+1.149%	2	2,891	-43.182%
2026-07-16	0.8800	0.8800	0.8700	0.8700	+3.571%	3	2,891	-42.529%
2026-07-15	0.8000	0.8400	0.8000	0.8400	+5.000%	36	2,892	-40.476%
2026-07-14	0.8100	0.8100	0.8000	0.8000	-3.614%	16	2,876	-37.500%
2026-07-13	0.8300	0.8300	0.8300	0.8300	+5.063%	1	2,892	-39.759%
2026-07-10	0.8200	0.8200	0.7900	0.7900	-3.659%	3	2,891	-36.709%
2026-07-09	0.8500	0.8600	0.8200	0.8200	-7.865%	74	2,892	-39.024%
2026-07-08	0.9300	0.9500	0.8900	0.8900	0.000%	63	2,940	-43.820%
2026-07-07	0.8400	0.8900	0.8400	0.8900	+9.877%	27	2,899	-43.820%
2026-07-06	0.8000	0.8100	0.8000	0.8100	-5.814%	6	2,874	-38.272%
2026-07-02	0.8200	0.8800	0.8200	0.8600	+2.381%	5	2,869	-41.860%
2026-07-01	0.8500	0.8500	0.8400	0.8400	-4.545%	45	2,869	-40.476%
2026-06-30	0.8900	0.9000	0.8800	0.8800	-2.222%	322	2,884	-43.182%
2026-06-29	0.9300	0.9300	0.9000	0.9000	-5.263%	57	2,620	-44.444%
2026-06-26	0.9600	0.9600	0.9500	0.9500	+2.151%	32	2,573	-47.368%
2026-06-25	1.0000	1.0000	0.9300	0.9300	-5.102%	42	2,544	-46.237%
2026-06-24	0.9600	0.9800	0.9500	0.9800	+2.083%	20	2,506	-48.980%
2026-06-23	0.9500	0.9600	0.9500	0.9600	-2.041%	52	2,523	-47.917%
2026-06-22	0.9500	1.0000	0.9500	0.9800	+3.158%	270	2,471	-48.980%
2026-06-18	0.9400	0.9500	0.9400	0.9500	-1.042%	19	2,121	-47.368%
2026-06-17	0.9200	0.9600	0.8900	0.9600	+2.128%	150	2,121	-47.917%
2026-06-16	0.9600	0.9800	0.9400	0.9400	-6.931%	30	2,121	-46.809%
2026-06-15	1.0300	1.0400	1.0100	1.0100	-9.821%	12	2,125	-50.495%
2026-06-12	1.1100	1.1300	1.1100	1.1200	-2.609%	5	2,125	-55.357%
2026-06-11	1.2200	1.2200	1.1500	1.1500	-4.167%	65	2,125	-56.522%
2026-06-10	1.2000	1.2000	1.2000	1.2000	0.000%	12	2,076	-58.333%
2026-06-09	1.1100	1.2100	1.1100	1.2000	+3.448%	17	2,084	-58.333%
2026-06-08	1.2100	1.2200	1.1500	1.1600	-7.200%	60	2,070	-56.897%
2026-06-05	1.1100	1.2500	1.1100	1.2500	+11.607%	239	2,023	-60.000%
2026-06-04	1.1000	1.1200	1.1000	1.1200	0.000%	8	2,124	-55.357%
2026-06-03	1.0300	1.1300	1.0300	1.1200	+10.891%	89	2,118	-55.357%
2026-06-02	0.9600	1.0400	0.9600	1.0100	+5.208%	68	2,110	-50.495%
2026-06-01	0.9800	0.9900	0.9600	0.9600	-1.031%	28	2,120	-47.917%
2026-05-29	1.0100	1.0200	0.9700	0.9700	-14.159%	101	2,125	-48.454%
2026-05-28	1.1800	1.1800	1.1000	1.1300	-2.586%	477	2,110	-55.752%
2026-05-27	1.1400	1.1700	1.1400	1.1600	-1.695%	39	1,694	-56.897%
2026-05-26	1.0700	1.1800	1.0700	1.1800	-1.667%	93	1,676	-57.627%
2026-05-22	1.1800	1.2500	1.1800	1.2000	0.000%	71	1,664	-58.333%
2026-05-21	1.2500	1.2500	1.2000	1.2000	-1.639%	23	1,620	-58.333%
2026-05-20	1.3100	1.3100	1.1800	1.2200	-4.688%	207	1,620	-59.016%
2026-05-19	1.2500	1.3400	1.2400	1.2800	+2.400%	329	1,563	-60.938%
2026-05-18	1.2500	1.2500	1.2100	1.2500	0.000%	3	1,563	-60.000%
2026-05-15	1.2500	1.2500	1.2300	1.2500	+2.459%	90	1,563	-60.000%
2026-05-14	1.2700	1.2800	1.2200	1.2200	-3.175%	145	1,553	-59.016%
2026-05-13	1.1400	1.2800	1.1400	1.2600	+3.279%	234	1,497	-60.317%
2026-05-12	1.1900	1.2300	1.1800	1.2200	+3.390%	90	1,497	-59.016%
2026-05-11	1.1800	1.1800	1.1800	1.1800	-1.667%	6	1,497	-57.627%
2026-05-08	1.1700	1.2400	1.1700	1.2000	+2.564%	45	1,273	-58.333%
2026-05-07	1.1800	1.1800	1.1400	1.1700	-0.847%	14	1,252	-57.265%
2026-05-06	1.1600	1.1800	1.1500	1.1800	+0.855%	135	1,242	-57.627%
2026-05-05	1.1900	1.1900	1.1400	1.1700	+2.632%	58	1,147	-57.265%
2026-05-04	1.1300	1.1400	1.1300	1.1400	0.000%	6	1,142	-56.140%
2026-05-01	1.1800	1.2200	1.0500	1.1400	-5.000%	146	1,064	-56.140%
2026-04-30	1.2800	1.3000	1.2000	1.2000	-6.977%	45	1,064	-58.333%
2026-04-29	1.2100	1.3100	1.1200	1.2900	+24.038%	73	1,043	-61.240%
2026-04-28	1.0400	1.0400	1.0400	1.0400	-0.952%	10	1,014	-51.923%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+3.960%	51	1,004	-52.381%
2026-04-23	0.9500	1.0100	0.9500	1.0100	-3.810%	40	953	-50.495%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-10.256%	2	973	-52.381%
2026-04-21	1.1700	1.1700	1.1700	1.1700	+11.429%	20	971	-57.265%
2026-04-20	1.0000	1.0500	1.0000	1.0500	+2.941%	48	971	-52.381%
2026-04-17	1.0000	1.0200	0.9500	1.0200	-6.422%	18	932	-50.980%
2026-04-16	1.0900	1.0900	1.0900	1.0900	-2.679%	1	922	-54.128%
2026-04-15	1.1300	1.1300	1.1200	1.1200	-5.085%	39	922	-55.357%
2026-04-14	1.1800	1.2000	1.1500	1.1800	-8.527%	48	895	-57.627%
2026-04-13	1.3200	1.3400	1.2900	1.2900	-7.194%	11	896	-61.240%
2026-04-10	1.3600	1.3900	1.3400	1.3900	+8.594%	41	889	-64.029%
2026-04-09	1.3900	1.3900	1.2800	1.2800	-5.882%	11	889	-60.938%
2026-04-08	1.2300	1.3900	1.2300	1.3600	-6.849%	12	883	-63.235%
2026-04-07	1.5100	1.5100	1.4500	1.4600	0.000%	34	877	-65.753%
2026-04-06	1.4800	1.5300	1.4500	1.4600	-9.317%	53	856	-65.753%
2026-04-02	1.5600	1.6100	1.5600	1.6100	+4.545%	3	816	-68.944%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-3.750%	5	816	-67.532%
2026-03-31	1.6400	1.6400	1.6000	1.6000	-4.762%	3	816	-68.750%
2026-03-30	1.6700	1.7000	1.6600	1.6800	+5.000%	42	813	-70.238%
2026-03-27	1.5800	1.6500	1.5800	1.6000	+5.263%	33	819	-68.750%
2026-03-26	1.4700	1.5200	1.4700	1.5200	+7.042%	20	809	-67.105%
2026-03-25	1.4000	1.4200	1.3400	1.4200	+5.185%	7	802	-64.789%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-3.571%	10	795	-62.963%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-3.448%	15	785	-64.286%
2026-03-19	1.4900	1.4900	1.4500	1.4500	+3.571%	6	776	-65.517%
2026-03-18	1.4000	1.4000	1.3800	1.4000	+3.704%	305	775	-64.286%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	1	479	-62.963%
2026-03-12	1.3900	1.4100	1.3900	1.4000	+5.263%	47	479	-64.286%
2026-03-11	1.3300	1.3300	1.3300	1.3300	-1.481%	1	445	-62.406%
2026-03-06	1.3900	1.4000	1.3500	1.3500	+4.651%	6	445	-62.963%
2026-03-05	1.2700	1.2900	1.2700	1.2900	+0.781%	6	442	-61.240%
2026-03-04	1.2500	1.2800	1.2500	1.2800	+2.400%	15	442	-60.938%
2026-03-02	1.4000	1.4000	1.2500	1.2500	-13.194%	11	432	-60.000%
2026-02-27	1.3800	1.4500	1.3000	1.4400	+20.000%	71	425	-65.278%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-0.826%	10	378	-58.333%
2026-02-25	1.2300	1.2300	1.2100	1.2100	-2.419%	8	367	-58.678%
2026-02-24	1.2000	1.2600	1.2000	1.2400	-4.615%	36	367	-59.677%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+18.182%	13	332	-61.538%
2026-02-20	1.2000	1.2000	1.1000	1.1000	-6.780%	2	332	-54.545%
2026-02-19	1.1500	1.1800	1.1200	1.1800	+9.259%	5	332	-57.627%
2026-02-18	1.0500	1.0800	1.0000	1.0800	-0.917%	218	307	-53.704%
2026-02-17	1.0900	1.0900	1.0900	1.0900	+32.927%	1	283	-54.128%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-26.786%	1	282	-39.024%
2026-02-12	1.1000	1.1200	1.0000	1.1200	+8.738%	23	282	-55.357%
2026-02-11	1.0000	1.0300	1.0000	1.0300	+11.957%	4	291	-51.456%
2026-02-10	0.9200	0.9200	0.8300	0.9200	-4.167%	21	288	-45.652%
2026-02-06	1.0400	1.0400	0.9500	0.9600	-12.727%	5	288	-47.917%
2026-02-05	1.0800	1.1100	1.0500	1.1000	+1.852%	13	284	-54.545%
2026-02-04	0.9800	1.0800	0.9300	1.0800	+10.204%	22	274	-53.704%
2026-01-30	0.6500	0.9800	0.6500	0.9800	+42.029%	6	263	-48.980%
2026-01-29	0.7300	0.7300	0.6300	0.6900	+2.985%	7	257	-27.536%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-4.286%	1	253	-25.373%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-1.408%	10	253	-28.571%
2026-01-22	0.7100	0.7100	0.7100	0.7100	+2.899%	1	243	-29.577%
2026-01-20	0.8500	0.8500	0.6900	0.6900	+2.985%	6	243	-27.536%
2026-01-14	0.6700	0.6700	0.6700	0.6700	+9.836%	25	248	-25.373%
2026-01-09	0.6100	0.6100	0.6100	0.6100	-16.438%	1	248	-18.033%
2026-01-08	0.7300	0.7300	0.7300	0.7300	+4.286%	10	249	-31.507%
2026-01-06	0.7000	0.7000	0.7000	0.7000	+7.692%	1	249	-28.571%
2026-01-05	0.6200	0.6500	0.6200	0.6500	-7.143%	31	220	-23.077%
2026-01-02	0.7000	0.7000	0.7000	0.7000	+1.449%	1	220	-28.571%
2025-12-31	0.6900	0.6900	0.6900	0.6900	-1.429%	2	217	-27.536%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-4.110%	1	217	-28.571%
2025-12-26	0.7300	0.7300	0.7300	0.7300	-15.116%	30	217	-31.507%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-5.495%	1	247	-41.860%
2025-12-15	0.9100	0.9100	0.9100	0.9100	-2.151%	20	246	-45.055%
2025-12-11	0.9200	0.9300	0.9200	0.9300	-4.124%	2	246	-46.237%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-12.613%	2	246	-48.454%
2025-12-02	1.1100	1.1100	1.1100	1.1100	+15.625%	1	246	-54.955%
2025-11-26	0.9700	0.9700	0.9600	0.9600	-10.280%	6	244	-47.917%
2025-11-24	1.0700	1.0700	1.0700	1.0700	-18.939%	2	244	-53.271%
2025-11-21	1.2400	1.3200	1.2400	1.3200	+36.082%	31	244	-62.121%
2025-11-20	0.9700	0.9700	0.9700	0.9700	-14.159%	1	273	-48.454%
2025-11-19	1.1300	1.1300	1.1300	1.1300	+2.727%	1	272	-55.752%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+8.911%	1	271	-54.545%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+24.691%	1	270	-50.495%
2025-11-12	0.7800	0.8100	0.7800	0.8100	-17.347%	30	239	-38.272%
2025-11-06	0.9800	0.9800	0.9800	0.9800	+24.051%	30	239	-48.980%
2025-10-28	0.8200	0.8300	0.7700	0.7900	-7.059%	16	240	-36.709%
2025-10-27	0.8400	0.8500	0.8400	0.8500	-4.494%	10	233	-41.176%
2025-10-24	0.8500	0.9000	0.8400	0.8900	-6.316%	4	233	-43.820%
2025-10-23	0.9000	0.9500	0.9000	0.9500	+7.955%	20	233	-47.368%
2025-10-21	0.8800	0.8800	0.8800	0.8800	-7.368%	1	213	-43.182%
2025-10-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	212	-47.368%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+6.383%	5	212	-50.000%
2025-10-10	0.9600	1.0000	0.9400	0.9400	+1.075%	3	207	-46.809%
2025-10-03	0.9000	0.9300	0.8800	0.9300	+9.412%	50	205	-46.237%
2025-10-02	0.8700	0.8700	0.8500	0.8500	0.000%	22	181	-41.176%
2025-10-01	0.8500	0.8500	0.8500	0.8500	+2.410%	115	189	-41.176%
2025-09-30	0.8000	0.8500	0.8000	0.8300	+10.667%	7	123	-39.759%
2025-09-24	0.7500	0.7500	0.7500	0.7500	-17.582%	2	119	-33.333%
2025-09-17	0.9100	0.9100	0.9100	0.9100	+24.658%	10	119	-45.055%
2025-09-15	0.7300	0.7300	0.7300	0.7300	-12.048%	16	109	-31.507%
2025-09-08	0.8300	0.8300	0.8300	0.8300	+9.211%	15	93	-39.759%
2025-09-04	0.7600	0.7600	0.7600	0.7600	+68.889%	1	88	-34.211%
2025-08-22	0.7500	0.7500	0.4500	0.4500	-48.864%	11	87	+11.111%
2025-08-15	0.8500	0.8900	0.8400	0.8800	+3.529%	26	77	-43.182%
2025-08-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	77	-41.176%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-7.609%	30	78	-41.176%
2025-08-08	0.9500	0.9500	0.8900	0.9200	-5.155%	3	108	-45.652%
2025-08-07	0.9300	0.9700	0.9300	0.9700	-3.960%	2	108	-48.454%
2025-08-05	0.9800	1.0300	0.9800	1.0100	+5.208%	3	108	-50.495%
2025-08-04	1.0100	1.0200	0.9400	0.9600	-3.030%	19	107	-47.917%
2025-08-01	1.0900	1.0900	0.9900	0.9900	+13.793%	36	115	-49.495%
2025-07-31	0.8800	0.9100	0.8100	0.8700	-8.421%	39	82	-42.529%
2025-07-30	1.0000	1.0000	0.9500	0.9500	+23.377%	13	52	-47.368%
2025-07-29	0.7700	0.7700	0.7700	0.7700	-30.000%	9	39	-35.065%
2025-07-14	1.1200	1.1200	1.1000	1.1000	+3.774%	25	30	-54.545%
2025-07-11	1.0600	1.0600	1.0600	1.0600	+0.952%	2	5	-52.830%
2025-07-10	1.0500	1.0500	1.0500	1.0500	0.000%	3	3	-52.381%

.dark-mode .XGVqXt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGVqXt{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P10SOFI Jun 17 2027 10.00 Put (SOFI270617P00010000)option OPRA

SOFI20270617P10
SOFI Jun 17 2027 10.00 Put (SOFI270617P00010000)
option OPRA