Dark

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

EOD

Jul 9, 2026

0.8200-7.865%(-0.0700)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8500	0.8600	0.8200	0.8200	-7.865%	74	2,892	0.000%
2026-07-08	0.9300	0.9500	0.8900	0.8900	0.000%	63	2,940	-7.865%
2026-07-07	0.8400	0.8900	0.8400	0.8900	+9.877%	27	2,899	-7.865%
2026-07-06	0.8000	0.8100	0.8000	0.8100	-5.814%	6	2,874	+1.235%
2026-07-02	0.8200	0.8800	0.8200	0.8600	+2.381%	5	2,869	-4.651%
2026-07-01	0.8500	0.8500	0.8400	0.8400	-4.545%	45	2,869	-2.381%
2026-06-30	0.8900	0.9000	0.8800	0.8800	-2.222%	322	2,884	-6.818%
2026-06-29	0.9300	0.9300	0.9000	0.9000	-5.263%	57	2,620	-8.889%
2026-06-26	0.9600	0.9600	0.9500	0.9500	+2.151%	32	2,573	-13.684%
2026-06-25	1.0000	1.0000	0.9300	0.9300	-5.102%	42	2,544	-11.828%
2026-06-24	0.9600	0.9800	0.9500	0.9800	+2.083%	20	2,506	-16.327%
2026-06-23	0.9500	0.9600	0.9500	0.9600	-2.041%	52	2,523	-14.583%
2026-06-22	0.9500	1.0000	0.9500	0.9800	+3.158%	270	2,471	-16.327%
2026-06-18	0.9400	0.9500	0.9400	0.9500	-1.042%	19	2,121	-13.684%
2026-06-17	0.9200	0.9600	0.8900	0.9600	+2.128%	150	2,121	-14.583%
2026-06-16	0.9600	0.9800	0.9400	0.9400	-6.931%	30	2,121	-12.766%
2026-06-15	1.0300	1.0400	1.0100	1.0100	-9.821%	12	2,125	-18.812%
2026-06-12	1.1100	1.1300	1.1100	1.1200	-2.609%	5	2,125	-26.786%
2026-06-11	1.2200	1.2200	1.1500	1.1500	-4.167%	65	2,125	-28.696%
2026-06-10	1.2000	1.2000	1.2000	1.2000	0.000%	12	2,076	-31.667%
2026-06-09	1.1100	1.2100	1.1100	1.2000	+3.448%	17	2,084	-31.667%
2026-06-08	1.2100	1.2200	1.1500	1.1600	-7.200%	60	2,070	-29.310%
2026-06-05	1.1100	1.2500	1.1100	1.2500	+11.607%	239	2,023	-34.400%
2026-06-04	1.1000	1.1200	1.1000	1.1200	0.000%	8	2,124	-26.786%
2026-06-03	1.0300	1.1300	1.0300	1.1200	+10.891%	89	2,118	-26.786%
2026-06-02	0.9600	1.0400	0.9600	1.0100	+5.208%	68	2,110	-18.812%
2026-06-01	0.9800	0.9900	0.9600	0.9600	-1.031%	28	2,120	-14.583%
2026-05-29	1.0100	1.0200	0.9700	0.9700	-14.159%	101	2,125	-15.464%
2026-05-28	1.1800	1.1800	1.1000	1.1300	-2.586%	477	2,110	-27.434%
2026-05-27	1.1400	1.1700	1.1400	1.1600	-1.695%	39	1,694	-29.310%
2026-05-26	1.0700	1.1800	1.0700	1.1800	-1.667%	93	1,676	-30.508%
2026-05-22	1.1800	1.2500	1.1800	1.2000	0.000%	71	1,664	-31.667%
2026-05-21	1.2500	1.2500	1.2000	1.2000	-1.639%	23	1,620	-31.667%
2026-05-20	1.3100	1.3100	1.1800	1.2200	-4.688%	207	1,620	-32.787%
2026-05-19	1.2500	1.3400	1.2400	1.2800	+2.400%	329	1,563	-35.938%
2026-05-18	1.2500	1.2500	1.2100	1.2500	0.000%	3	1,563	-34.400%
2026-05-15	1.2500	1.2500	1.2300	1.2500	+2.459%	90	1,563	-34.400%
2026-05-14	1.2700	1.2800	1.2200	1.2200	-3.175%	145	1,553	-32.787%
2026-05-13	1.1400	1.2800	1.1400	1.2600	+3.279%	234	1,497	-34.921%
2026-05-12	1.1900	1.2300	1.1800	1.2200	+3.390%	90	1,497	-32.787%
2026-05-11	1.1800	1.1800	1.1800	1.1800	-1.667%	6	1,497	-30.508%
2026-05-08	1.1700	1.2400	1.1700	1.2000	+2.564%	45	1,273	-31.667%
2026-05-07	1.1800	1.1800	1.1400	1.1700	-0.847%	14	1,252	-29.915%
2026-05-06	1.1600	1.1800	1.1500	1.1800	+0.855%	135	1,242	-30.508%
2026-05-05	1.1900	1.1900	1.1400	1.1700	+2.632%	58	1,147	-29.915%
2026-05-04	1.1300	1.1400	1.1300	1.1400	0.000%	6	1,142	-28.070%
2026-05-01	1.1800	1.2200	1.0500	1.1400	-5.000%	146	1,064	-28.070%
2026-04-30	1.2800	1.3000	1.2000	1.2000	-6.977%	45	1,064	-31.667%
2026-04-29	1.2100	1.3100	1.1200	1.2900	+24.038%	73	1,043	-36.434%
2026-04-28	1.0400	1.0400	1.0400	1.0400	-0.952%	10	1,014	-21.154%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+3.960%	51	1,004	-21.905%
2026-04-23	0.9500	1.0100	0.9500	1.0100	-3.810%	40	953	-18.812%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-10.256%	2	973	-21.905%
2026-04-21	1.1700	1.1700	1.1700	1.1700	+11.429%	20	971	-29.915%
2026-04-20	1.0000	1.0500	1.0000	1.0500	+2.941%	48	971	-21.905%
2026-04-17	1.0000	1.0200	0.9500	1.0200	-6.422%	18	932	-19.608%
2026-04-16	1.0900	1.0900	1.0900	1.0900	-2.679%	1	922	-24.771%
2026-04-15	1.1300	1.1300	1.1200	1.1200	-5.085%	39	922	-26.786%
2026-04-14	1.1800	1.2000	1.1500	1.1800	-8.527%	48	895	-30.508%
2026-04-13	1.3200	1.3400	1.2900	1.2900	-7.194%	11	896	-36.434%
2026-04-10	1.3600	1.3900	1.3400	1.3900	+8.594%	41	889	-41.007%
2026-04-09	1.3900	1.3900	1.2800	1.2800	-5.882%	11	889	-35.938%
2026-04-08	1.2300	1.3900	1.2300	1.3600	-6.849%	12	883	-39.706%
2026-04-07	1.5100	1.5100	1.4500	1.4600	0.000%	34	877	-43.836%
2026-04-06	1.4800	1.5300	1.4500	1.4600	-9.317%	53	856	-43.836%
2026-04-02	1.5600	1.6100	1.5600	1.6100	+4.545%	3	816	-49.068%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-3.750%	5	816	-46.753%
2026-03-31	1.6400	1.6400	1.6000	1.6000	-4.762%	3	816	-48.750%
2026-03-30	1.6700	1.7000	1.6600	1.6800	+5.000%	42	813	-51.190%
2026-03-27	1.5800	1.6500	1.5800	1.6000	+5.263%	33	819	-48.750%
2026-03-26	1.4700	1.5200	1.4700	1.5200	+7.042%	20	809	-46.053%
2026-03-25	1.4000	1.4200	1.3400	1.4200	+5.185%	7	802	-42.254%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-3.571%	10	795	-39.259%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-3.448%	15	785	-41.429%
2026-03-19	1.4900	1.4900	1.4500	1.4500	+3.571%	6	776	-43.448%
2026-03-18	1.4000	1.4000	1.3800	1.4000	+3.704%	305	775	-41.429%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	1	479	-39.259%
2026-03-12	1.3900	1.4100	1.3900	1.4000	+5.263%	47	479	-41.429%
2026-03-11	1.3300	1.3300	1.3300	1.3300	-1.481%	1	445	-38.346%
2026-03-06	1.3900	1.4000	1.3500	1.3500	+4.651%	6	445	-39.259%
2026-03-05	1.2700	1.2900	1.2700	1.2900	+0.781%	6	442	-36.434%
2026-03-04	1.2500	1.2800	1.2500	1.2800	+2.400%	15	442	-35.938%
2026-03-02	1.4000	1.4000	1.2500	1.2500	-13.194%	11	432	-34.400%
2026-02-27	1.3800	1.4500	1.3000	1.4400	+20.000%	71	425	-43.056%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-0.826%	10	378	-31.667%
2026-02-25	1.2300	1.2300	1.2100	1.2100	-2.419%	8	367	-32.231%
2026-02-24	1.2000	1.2600	1.2000	1.2400	-4.615%	36	367	-33.871%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+18.182%	13	332	-36.923%
2026-02-20	1.2000	1.2000	1.1000	1.1000	-6.780%	2	332	-25.455%
2026-02-19	1.1500	1.1800	1.1200	1.1800	+9.259%	5	332	-30.508%
2026-02-18	1.0500	1.0800	1.0000	1.0800	-0.917%	218	307	-24.074%
2026-02-17	1.0900	1.0900	1.0900	1.0900	+32.927%	1	283	-24.771%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-26.786%	1	282	0.000%
2026-02-12	1.1000	1.1200	1.0000	1.1200	+8.738%	23	282	-26.786%
2026-02-11	1.0000	1.0300	1.0000	1.0300	+11.957%	4	291	-20.388%
2026-02-10	0.9200	0.9200	0.8300	0.9200	-4.167%	21	288	-10.870%
2026-02-06	1.0400	1.0400	0.9500	0.9600	-12.727%	5	288	-14.583%
2026-02-05	1.0800	1.1100	1.0500	1.1000	+1.852%	13	284	-25.455%
2026-02-04	0.9800	1.0800	0.9300	1.0800	+10.204%	22	274	-24.074%
2026-01-30	0.6500	0.9800	0.6500	0.9800	+42.029%	6	263	-16.327%
2026-01-29	0.7300	0.7300	0.6300	0.6900	+2.985%	7	257	+18.841%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-4.286%	1	253	+22.388%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-1.408%	10	253	+17.143%
2026-01-22	0.7100	0.7100	0.7100	0.7100	+2.899%	1	243	+15.493%
2026-01-20	0.8500	0.8500	0.6900	0.6900	+2.985%	6	243	+18.841%
2026-01-14	0.6700	0.6700	0.6700	0.6700	+9.836%	25	248	+22.388%
2026-01-09	0.6100	0.6100	0.6100	0.6100	-16.438%	1	248	+34.426%
2026-01-08	0.7300	0.7300	0.7300	0.7300	+4.286%	10	249	+12.329%
2026-01-06	0.7000	0.7000	0.7000	0.7000	+7.692%	1	249	+17.143%
2026-01-05	0.6200	0.6500	0.6200	0.6500	-7.143%	31	220	+26.154%
2026-01-02	0.7000	0.7000	0.7000	0.7000	+1.449%	1	220	+17.143%
2025-12-31	0.6900	0.6900	0.6900	0.6900	-1.429%	2	217	+18.841%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-4.110%	1	217	+17.143%
2025-12-26	0.7300	0.7300	0.7300	0.7300	-15.116%	30	217	+12.329%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-5.495%	1	247	-4.651%
2025-12-15	0.9100	0.9100	0.9100	0.9100	-2.151%	20	246	-9.890%
2025-12-11	0.9200	0.9300	0.9200	0.9300	-4.124%	2	246	-11.828%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-12.613%	2	246	-15.464%
2025-12-02	1.1100	1.1100	1.1100	1.1100	+15.625%	1	246	-26.126%
2025-11-26	0.9700	0.9700	0.9600	0.9600	-10.280%	6	244	-14.583%
2025-11-24	1.0700	1.0700	1.0700	1.0700	-18.939%	2	244	-23.364%
2025-11-21	1.2400	1.3200	1.2400	1.3200	+36.082%	31	244	-37.879%
2025-11-20	0.9700	0.9700	0.9700	0.9700	-14.159%	1	273	-15.464%
2025-11-19	1.1300	1.1300	1.1300	1.1300	+2.727%	1	272	-27.434%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+8.911%	1	271	-25.455%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+24.691%	1	270	-18.812%
2025-11-12	0.7800	0.8100	0.7800	0.8100	-17.347%	30	239	+1.235%
2025-11-06	0.9800	0.9800	0.9800	0.9800	+24.051%	30	239	-16.327%
2025-10-28	0.8200	0.8300	0.7700	0.7900	-7.059%	16	240	+3.797%
2025-10-27	0.8400	0.8500	0.8400	0.8500	-4.494%	10	233	-3.529%
2025-10-24	0.8500	0.9000	0.8400	0.8900	-6.316%	4	233	-7.865%
2025-10-23	0.9000	0.9500	0.9000	0.9500	+7.955%	20	233	-13.684%
2025-10-21	0.8800	0.8800	0.8800	0.8800	-7.368%	1	213	-6.818%
2025-10-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	212	-13.684%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+6.383%	5	212	-18.000%
2025-10-10	0.9600	1.0000	0.9400	0.9400	+1.075%	3	207	-12.766%
2025-10-03	0.9000	0.9300	0.8800	0.9300	+9.412%	50	205	-11.828%
2025-10-02	0.8700	0.8700	0.8500	0.8500	0.000%	22	181	-3.529%
2025-10-01	0.8500	0.8500	0.8500	0.8500	+2.410%	115	189	-3.529%
2025-09-30	0.8000	0.8500	0.8000	0.8300	+10.667%	7	123	-1.205%
2025-09-24	0.7500	0.7500	0.7500	0.7500	-17.582%	2	119	+9.333%
2025-09-17	0.9100	0.9100	0.9100	0.9100	+24.658%	10	119	-9.890%
2025-09-15	0.7300	0.7300	0.7300	0.7300	-12.048%	16	109	+12.329%
2025-09-08	0.8300	0.8300	0.8300	0.8300	+9.211%	15	93	-1.205%
2025-09-04	0.7600	0.7600	0.7600	0.7600	+68.889%	1	88	+7.895%
2025-08-22	0.7500	0.7500	0.4500	0.4500	-48.864%	11	87	+82.222%
2025-08-15	0.8500	0.8900	0.8400	0.8800	+3.529%	26	77	-6.818%
2025-08-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	77	-3.529%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-7.609%	30	78	-3.529%
2025-08-08	0.9500	0.9500	0.8900	0.9200	-5.155%	3	108	-10.870%
2025-08-07	0.9300	0.9700	0.9300	0.9700	-3.960%	2	108	-15.464%
2025-08-05	0.9800	1.0300	0.9800	1.0100	+5.208%	3	108	-18.812%
2025-08-04	1.0100	1.0200	0.9400	0.9600	-3.030%	19	107	-14.583%
2025-08-01	1.0900	1.0900	0.9900	0.9900	+13.793%	36	115	-17.172%
2025-07-31	0.8800	0.9100	0.8100	0.8700	-8.421%	39	82	-5.747%
2025-07-30	1.0000	1.0000	0.9500	0.9500	+23.377%	13	52	-13.684%
2025-07-29	0.7700	0.7700	0.7700	0.7700	-30.000%	9	39	+6.494%
2025-07-14	1.1200	1.1200	1.1000	1.1000	+3.774%	25	30	-25.455%
2025-07-11	1.0600	1.0600	1.0600	1.0600	+0.952%	2	5	-22.642%
2025-07-10	1.0500	1.0500	1.0500	1.0500	0.000%	3	3	-21.905%

.dark-mode .HnRQRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnRQRZ{ 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