Dark

SOFI20270617P13
SOFI Jun 17 2027 13.00 Put (SOFI270617P00013000)
option OPRA

EOD

Jul 9, 2026

1.68-9.677%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.6800	1.6800	1.6800	1.6800	-9.677%	5	5,066	0.000%
2026-07-08	1.9100	1.9100	1.8600	1.8600	+2.198%	21	5,061	-9.677%
2026-07-07	1.7200	1.8200	1.6800	1.8200	+6.433%	33	5,060	-7.692%
2026-07-06	1.7200	1.7200	1.6800	1.7100	-4.469%	37	5,031	-1.754%
2026-07-02	1.7000	1.8000	1.6400	1.7900	+5.294%	20	5,015	-6.145%
2026-07-01	1.8000	1.8000	1.6900	1.7000	-5.556%	69	5,015	-1.176%
2026-06-30	1.8200	1.8600	1.7900	1.8000	-0.552%	52	5,019	-6.667%
2026-06-29	1.8300	1.8300	1.7800	1.8100	-2.162%	12	5,001	-7.182%
2026-06-26	1.8700	1.9400	1.8500	1.8500	-5.612%	68	4,998	-9.189%
2026-06-25	1.9600	1.9600	1.9600	1.9600	+1.031%	3	5,052	-14.286%
2026-06-24	1.8600	1.9400	1.8600	1.9400	+0.518%	6	5,050	-13.402%
2026-06-23	1.9900	2.0000	1.9300	1.9300	-2.525%	25	5,054	-12.953%
2026-06-22	1.9100	2.0000	1.8900	1.9800	+3.125%	25	5,053	-15.152%
2026-06-18	1.9500	1.9500	1.9000	1.9200	+1.053%	5	5,049	-12.500%
2026-06-17	1.8800	1.9100	1.7600	1.9000	+3.261%	24	5,049	-11.579%
2026-06-16	2.0500	2.0500	1.8400	1.8400	-8.458%	99	5,049	-8.696%
2026-06-15	2.1000	2.1100	1.9900	2.0100	-10.268%	126	5,075	-16.418%
2026-06-12	2.2100	2.2400	2.2100	2.2400	-6.667%	12	5,075	-25.000%
2026-06-11	2.3800	2.4400	2.3800	2.4000	+1.695%	21	5,075	-30.000%
2026-06-10	2.2600	2.3600	2.2600	2.3600	+6.306%	3	5,076	-28.814%
2026-06-09	2.2600	2.3500	2.2200	2.2200	-2.632%	8	5,078	-24.324%
2026-06-08	2.3800	2.3800	2.2800	2.2800	-5.000%	23	5,086	-26.316%
2026-06-05	2.3200	2.4600	2.3200	2.4000	+8.108%	32	5,076	-30.000%
2026-06-03	2.2000	2.2500	2.1300	2.2200	+9.360%	66	5,068	-24.324%
2026-06-02	2.0000	2.0300	1.9900	2.0300	+6.842%	22	5,082	-17.241%
2026-06-01	1.9000	1.9500	1.9000	1.9000	-1.042%	78	5,084	-11.579%
2026-05-29	2.0000	2.0000	1.8400	1.9200	-11.521%	108	5,080	-12.500%
2026-05-28	2.3500	2.3500	2.1700	2.1700	-3.982%	48	5,044	-22.581%
2026-05-27	2.2600	2.2700	2.2500	2.2600	-3.004%	19	5,038	-25.664%
2026-05-26	2.1200	2.4000	2.1200	2.3300	-4.898%	36	5,041	-27.897%
2026-05-22	2.4000	2.4500	2.3600	2.4500	0.000%	16	5,029	-31.429%
2026-05-21	2.4900	2.4900	2.3600	2.4500	+2.941%	3	5,019	-31.429%
2026-05-20	2.4500	2.4500	2.3800	2.3800	-4.418%	115	5,019	-29.412%
2026-05-19	2.4100	2.5800	2.4000	2.4900	+7.792%	69	4,906	-32.530%
2026-05-18	2.4400	2.4500	2.3100	2.3100	-4.545%	26	4,906	-27.273%
2026-05-15	2.4300	2.4300	2.4200	2.4200	-0.820%	2	4,906	-30.579%
2026-05-14	2.5200	2.5200	2.3900	2.4400	-2.400%	129	4,815	-31.148%
2026-05-13	2.4600	2.5000	2.4500	2.5000	+5.932%	51	4,926	-32.800%
2026-05-12	2.3300	2.3700	2.2900	2.3600	+2.165%	73	4,926	-28.814%
2026-05-11	2.3100	2.3100	2.2900	2.3100	-2.119%	140	4,926	-27.273%
2026-05-08	2.3000	2.3800	2.3000	2.3600	+3.057%	34	4,712	-28.814%
2026-05-07	2.2100	2.2900	2.2100	2.2900	+1.778%	26	4,688	-26.638%
2026-05-06	2.2300	2.2700	2.2300	2.2500	-1.316%	15	4,670	-25.333%
2026-05-05	2.2800	2.2800	2.2800	2.2800	+4.110%	1	4,655	-26.316%
2026-05-04	2.2000	2.2100	2.1900	2.1900	-1.351%	16	4,654	-23.288%
2026-05-01	2.3000	2.3000	2.2200	2.2200	-5.932%	73	4,669	-24.324%
2026-04-30	2.4100	2.4100	2.2600	2.3600	-5.600%	29	4,669	-28.814%
2026-04-29	2.4500	2.5000	2.3800	2.5000	+25.628%	223	4,680	-32.800%
2026-04-28	1.9600	1.9900	1.9600	1.9900	+3.109%	4	4,461	-15.578%
2026-04-27	1.9500	1.9500	1.9300	1.9300	-4.455%	11	4,457	-12.953%
2026-04-23	1.9900	2.0200	1.9900	2.0200	+6.878%	6	4,448	-16.832%
2026-04-22	1.8900	1.8900	1.8900	1.8900	+2.717%	30	4,422	-11.111%
2026-04-21	1.8200	1.8400	1.8200	1.8400	-4.167%	11	4,443	-8.696%
2026-04-20	1.8700	1.9200	1.8700	1.9200	+3.784%	70	4,443	-12.500%
2026-04-17	1.7900	1.8500	1.7900	1.8500	-4.145%	4	4,376	-9.189%
2026-04-16	1.9400	1.9400	1.9300	1.9300	-5.392%	3	4,374	-12.953%
2026-04-15	2.0500	2.0900	2.0000	2.0400	-5.556%	204	4,377	-17.647%
2026-04-14	2.1800	2.1800	2.1500	2.1600	-10.373%	44	4,267	-22.222%
2026-04-13	2.3600	2.4100	2.3600	2.4100	-3.600%	15	4,251	-30.290%
2026-04-10	2.4500	2.5000	2.4500	2.5000	+0.402%	3	4,256	-32.800%
2026-04-09	2.5200	2.5200	2.4900	2.4900	-0.400%	13	4,254	-32.530%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-3.846%	5	4,255	-32.800%
2026-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	2	4,260	-35.385%
2026-04-06	2.7400	2.7400	2.6000	2.6000	-4.762%	26	4,258	-35.385%
2026-04-01	2.7200	2.7300	2.7200	2.7300	-10.492%	2	4,253	-38.462%
2026-03-31	3.0500	3.0500	3.0500	3.0500	+3.390%	5	4,253	-44.918%
2026-03-30	2.9500	3.0000	2.9500	2.9500	+1.375%	15	4,258	-43.051%
2026-03-27	2.8000	2.9700	2.8000	2.9100	+8.582%	59	4,245	-42.268%
2026-03-26	2.6200	2.7200	2.5900	2.6800	+6.773%	60	4,190	-37.313%
2026-03-25	2.4700	2.5100	2.2800	2.5100	+1.619%	27	4,132	-33.068%
2026-03-24	2.4700	2.4700	2.4700	2.4700	+1.646%	2	4,106	-31.984%
2026-03-23	2.4000	2.4400	2.4000	2.4300	-4.331%	13	4,104	-30.864%
2026-03-20	2.5300	2.5400	2.5300	2.5400	-0.392%	10	4,088	-33.858%
2026-03-17	2.6500	2.6700	2.5500	2.5500	+3.239%	188	4,078	-34.118%
2026-03-16	2.4600	2.4800	2.4500	2.4700	-2.372%	24	3,912	-31.984%
2026-03-13	2.3500	2.5300	2.3500	2.5300	+7.660%	4	3,889	-33.597%
2026-03-11	2.3500	2.4500	2.3500	2.3500	-1.261%	5	3,887	-28.511%
2026-03-10	2.3800	2.3800	2.3800	2.3800	-0.833%	1	3,886	-29.412%
2026-03-09	2.4500	2.4700	2.4000	2.4000	-0.826%	15	3,886	-30.000%
2026-03-06	2.4100	2.4200	2.4100	2.4200	+4.310%	33	3,879	-30.579%
2026-03-03	2.4400	2.4400	2.3200	2.3200	-2.929%	71	3,912	-27.586%
2026-03-02	2.3900	2.3900	2.3900	2.3900	-5.159%	2	3,882	-29.707%
2026-02-27	2.4600	2.5200	2.4600	2.5200	+15.596%	8	3,880	-33.333%
2026-02-26	2.1800	2.1800	2.1800	2.1800	+1.395%	5	3,873	-22.936%
2026-02-25	2.1700	2.1700	2.1500	2.1500	-3.587%	12	3,866	-21.860%
2026-02-24	2.3300	2.3300	2.2300	2.2300	-3.463%	18	3,866	-24.664%
2026-02-23	2.1900	2.3200	2.1900	2.3100	+5.479%	16	3,848	-27.273%
2026-02-20	2.1900	2.1900	2.1900	2.1900	+4.785%	1	3,832	-23.288%
2026-02-19	2.0400	2.0900	2.0400	2.0900	+4.500%	6	3,832	-19.617%
2026-02-18	2.0000	2.0000	1.9400	2.0000	+0.503%	608	3,835	-16.000%
2026-02-13	1.9700	1.9900	1.9700	1.9900	-3.865%	25	3,709	-15.578%
2026-02-12	2.0000	2.1000	2.0000	2.0700	+22.485%	45	3,709	-18.841%
2026-02-10	1.6900	1.6900	1.6900	1.6900	-2.312%	10	3,664	-0.592%
2026-02-09	1.8000	1.8200	1.7000	1.7300	-3.352%	36	3,664	-2.890%
2026-02-06	1.8000	1.8400	1.7900	1.7900	-9.596%	20	3,658	-6.145%
2026-02-05	1.9900	1.9900	1.9800	1.9800	+7.027%	101	3,648	-15.152%
2026-02-04	1.9500	1.9500	1.8500	1.8500	+18.590%	60	3,547	-9.189%
2026-02-02	1.6000	1.6800	1.3800	1.5600	+18.182%	109	3,538	+7.692%
2026-01-30	1.5800	1.5800	1.3200	1.3200	-6.383%	3	3,436	+27.273%
2026-01-29	1.4000	1.4100	1.3800	1.4100	+4.444%	23	3,434	+19.149%
2026-01-28	1.3300	1.3500	1.3300	1.3500	-3.571%	8	3,412	+24.444%
2026-01-21	1.4600	1.4600	1.3000	1.4000	-4.762%	5	3,404	+20.000%
2026-01-16	1.4700	1.4700	1.4700	1.4700	+15.748%	1	3,406	+14.286%
2026-01-13	1.2700	1.2700	1.2700	1.2700	-7.299%	1	3,406	+32.283%
2026-01-12	1.2900	1.3700	1.2100	1.3700	+10.484%	27	3,405	+22.628%
2026-01-09	1.2100	1.2400	1.2100	1.2400	-10.145%	4	3,408	+35.484%
2026-01-06	1.3700	1.4000	1.2800	1.3800	+22.124%	7	3,409	+21.739%
2026-01-05	1.1900	1.1900	1.0900	1.1300	-14.394%	20	3,399	+48.673%
2025-12-31	1.3400	1.3400	1.3200	1.3200	+3.125%	2	3,399	+27.273%
2025-12-30	1.2600	1.2800	1.2600	1.2800	-2.290%	3	3,399	+31.250%
2025-12-29	1.3000	1.3100	1.3000	1.3100	-2.963%	16	3,396	+28.244%
2025-12-26	1.3300	1.3500	1.3300	1.3500	-1.460%	2	3,395	+24.444%
2025-12-22	1.3700	1.3700	1.3700	1.3700	-5.517%	5	3,393	+22.628%
2025-12-19	1.4500	1.4500	1.4500	1.4500	-6.452%	1	3,393	+15.862%
2025-12-17	1.5500	1.5500	1.5500	1.5500	-6.061%	1	3,394	+8.387%
2025-12-15	1.6600	1.6800	1.6200	1.6500	-4.624%	6	3,393	+1.818%
2025-12-05	1.7500	1.7500	1.7300	1.7300	+10.191%	11	3,393	-2.890%
2025-12-03	1.5700	1.5700	1.5700	1.5700	-4.268%	1	3,382	+7.006%
2025-12-02	1.6400	1.6400	1.6400	1.6400	+5.806%	1	3,383	+2.439%
2025-12-01	1.5800	1.5800	1.5500	1.5500	-3.125%	26	3,382	+8.387%
2025-11-28	1.6000	1.6000	1.6000	1.6000	-6.433%	7	3,381	+5.000%
2025-11-26	1.7100	1.7100	1.7100	1.7100	-10.471%	1	3,375	-1.754%
2025-11-24	1.9100	1.9100	1.9100	1.9100	-1.036%	25	3,375	-12.042%
2025-11-19	1.9300	1.9300	1.9300	1.9300	+1.579%	53	3,375	-12.953%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+22.581%	1	3,375	-11.579%
2025-10-30	1.5500	1.5500	1.5500	1.5500	+6.164%	20	3,374	+8.387%
2025-10-28	1.4800	1.4800	1.4600	1.4600	-3.311%	10	3,354	+15.068%
2025-10-27	1.4800	1.5200	1.4600	1.5100	-2.581%	24	3,364	+11.258%
2025-10-24	1.5100	1.5800	1.5000	1.5500	-14.835%	14	3,364	+8.387%
2025-10-16	1.8200	1.8200	1.8200	1.8200	+11.656%	15	3,363	-7.692%
2025-10-15	1.6300	1.6300	1.6300	1.6300	+1.875%	15	3,378	+3.067%
2025-10-07	1.6200	1.6200	1.6000	1.6000	+3.226%	10	3,378	+5.000%
2025-10-06	1.5400	1.5600	1.5400	1.5500	-4.321%	15	3,373	+8.387%
2025-10-03	1.6500	1.6500	1.6200	1.6200	0.000%	20	3,373	+3.704%
2025-10-02	1.5600	1.6200	1.5600	1.6200	+13.287%	2	3,363	+3.704%
2025-10-01	1.4800	1.4800	1.4300	1.4300	-5.921%	2	3,362	+17.483%
2025-09-30	1.5600	1.5600	1.5200	1.5200	+18.750%	2	3,361	+10.526%
2025-09-22	1.2200	1.2800	1.2200	1.2800	0.000%	2	3,362	+31.250%
2025-09-19	1.3000	1.3200	1.2800	1.2800	-11.111%	29	3,362	+31.250%
2025-09-17	1.4600	1.4600	1.4400	1.4400	+0.699%	10	3,363	+16.667%
2025-09-12	1.4400	1.4400	1.4300	1.4300	+0.704%	10	3,363	+17.483%
2025-09-11	1.4400	1.4400	1.4000	1.4200	-4.698%	20	3,373	+18.310%
2025-09-09	1.4900	1.4900	1.4900	1.4900	+0.676%	1	3,365	+12.752%
2025-09-08	1.4800	1.4800	1.4800	1.4800	-3.268%	15	3,365	+13.514%
2025-09-04	1.6200	1.6200	1.5300	1.5300	-3.774%	3	3,355	+9.804%
2025-09-03	1.6400	1.6400	1.5900	1.5900	-3.636%	16	3,356	+5.660%
2025-09-02	1.6700	1.6700	1.6200	1.6500	+6.452%	144	3,352	+1.818%
2025-08-29	1.6000	1.6000	1.5500	1.5500	+1.974%	52	3,227	+8.387%
2025-08-28	1.5000	1.5400	1.4900	1.5200	-3.797%	33	3,227	+10.526%
2025-08-26	1.5700	1.6300	1.5700	1.5800	+3.947%	14	3,208	+6.329%
2025-08-22	1.5200	1.5200	1.5200	1.5200	-10.059%	1	3,214	+10.526%
2025-08-21	1.6600	1.6900	1.6600	1.6900	-3.429%	26	3,214	-0.592%
2025-08-20	1.6600	1.8500	1.6600	1.7500	+6.061%	49	3,213	-4.000%
2025-08-19	1.6200	1.6700	1.5800	1.6500	+7.143%	1,019	3,217	+1.818%
2025-08-18	1.5400	1.5700	1.5200	1.5400	-3.750%	85	2,281	+9.091%
2025-08-15	1.6300	1.6500	1.6000	1.6000	-5.882%	16	2,280	+5.000%
2025-08-14	1.7100	1.7100	1.6600	1.7000	+5.590%	3	2,278	-1.176%
2025-08-13	1.5700	1.6100	1.5600	1.6100	+1.258%	4	2,277	+4.348%
2025-08-12	1.5700	1.6100	1.5700	1.5900	-1.852%	32	2,278	+5.660%
2025-08-11	1.5800	1.6200	1.5800	1.6200	-6.358%	2	2,308	+3.704%
2025-08-08	1.6600	1.7300	1.6600	1.7300	-2.809%	11	2,308	-2.890%
2025-08-07	1.7200	1.7800	1.7200	1.7800	-2.198%	2	2,303	-5.618%
2025-08-06	1.8200	1.8200	1.8200	1.8200	-0.546%	1	2,303	-7.692%
2025-08-05	1.9000	1.9000	1.8300	1.8300	-2.660%	5	2,302	-8.197%
2025-08-01	1.9400	1.9500	1.8700	1.8800	+13.253%	10	2,299	-10.638%
2025-07-31	1.8000	1.8000	1.6000	1.6600	-7.263%	27	2,299	+1.205%
2025-07-30	1.8900	1.8900	1.7500	1.7900	+11.875%	6	2,305	-6.145%
2025-07-29	1.4800	1.6000	1.4700	1.6000	-14.894%	2,215	2,305	+5.000%
2025-07-28	1.7500	1.9400	1.7500	1.8800	-1.053%	25	107	-10.638%
2025-07-25	1.8600	1.9300	1.8300	1.9000	+2.703%	24	91	-11.579%
2025-07-24	1.8400	1.8500	1.7900	1.8500	+0.543%	6	84	-9.189%
2025-07-23	1.8400	1.8400	1.7900	1.8400	-2.646%	17	84	-8.696%
2025-07-22	1.9200	1.9200	1.8900	1.8900	+3.279%	2	68	-11.111%
2025-07-21	1.7900	1.8400	1.7900	1.8300	+4.571%	3	69	-8.197%
2025-07-18	1.7500	1.7500	1.7500	1.7500	-7.895%	5	67	-4.000%
2025-07-17	1.8300	1.9000	1.8200	1.9000	+1.064%	8	63	-11.579%
2025-07-16	1.8800	2.0400	1.8800	1.8800	-4.569%	21	60	-10.638%
2025-07-15	1.9100	1.9700	1.8600	1.9700	+3.684%	64	58	-14.721%
2025-07-14	1.9800	1.9800	1.9000	1.9000	-7.317%	32	45	-11.579%
2025-07-11	2.0500	2.0500	2.0100	2.0500	0.000%	13	13	-18.049%

.dark-mode .rGngVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGngVX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P13SOFI Jun 17 2027 13.00 Put (SOFI270617P00013000)option OPRA

SOFI20270617P13
SOFI Jun 17 2027 13.00 Put (SOFI270617P00013000)
option OPRA