Dark

SOFI20270617P15
SOFI Jun 17 2027 15.00 Put (SOFI270617P00015000)
option OPRA

EOD

Jul 9, 2026

2.45-10.584%(-0.29)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6400	2.6400	2.4500	2.4500	-10.584%	32	7,169	0.000%
2026-07-08	2.7500	2.8000	2.7200	2.7400	+2.622%	48	7,172	-10.584%
2026-07-07	2.5000	2.6800	2.5000	2.6700	+8.980%	116	7,161	-8.240%
2026-07-06	2.6000	2.6000	2.4000	2.4500	-5.405%	57	7,157	0.000%
2026-07-02	2.4800	2.6300	2.4400	2.5900	+3.600%	20	7,167	-5.405%
2026-07-01	2.5500	2.5900	2.4800	2.5000	-5.303%	81	7,167	-2.000%
2026-06-30	2.6600	2.8900	2.6200	2.6400	+0.380%	50	7,207	-7.197%
2026-06-29	2.7100	2.7100	2.6100	2.6300	-4.364%	14	7,190	-6.844%
2026-06-26	2.9500	2.9500	2.7200	2.7500	-4.181%	72	7,201	-10.909%
2026-06-25	2.9800	2.9800	2.8700	2.8700	-0.347%	151	7,168	-14.634%
2026-06-24	2.8000	2.8800	2.7900	2.8800	+0.348%	32	7,203	-14.931%
2026-06-23	2.8400	2.8900	2.8300	2.8700	0.000%	87	7,214	-14.634%
2026-06-22	2.8000	2.9000	2.8000	2.8700	+2.135%	69	7,212	-14.634%
2026-06-18	3.1000	3.1000	2.7500	2.8100	+1.812%	58	7,112	-12.811%
2026-06-17	2.6900	2.7900	2.6100	2.7600	+0.730%	44	7,112	-11.232%
2026-06-16	2.8500	3.0100	2.7400	2.7400	-6.485%	188	7,112	-10.584%
2026-06-15	3.0000	3.0000	2.9100	2.9300	-9.006%	148	6,845	-16.382%
2026-06-12	3.1500	3.2500	3.1000	3.2200	0.000%	140	6,845	-23.913%
2026-06-11	3.5000	3.5000	3.2200	3.2200	-5.294%	145	6,845	-23.913%
2026-06-10	3.3000	3.4000	3.2300	3.4000	+3.030%	225	6,771	-27.941%
2026-06-09	3.3500	3.4200	3.2500	3.3000	+0.917%	10	6,634	-25.758%
2026-06-08	3.4500	3.4500	3.2700	3.2700	-3.824%	138	6,628	-25.076%
2026-06-05	3.3900	3.5000	3.2700	3.4000	+7.937%	129	6,594	-27.941%
2026-06-04	3.3000	3.3000	3.1000	3.1500	-0.631%	42	6,533	-22.222%
2026-06-03	3.0000	3.2100	3.0000	3.1700	+6.020%	409	6,557	-22.713%
2026-06-02	2.8500	3.0500	2.8300	2.9900	+8.727%	161	6,764	-18.060%
2026-06-01	2.8100	2.8500	2.7100	2.7500	-1.434%	221	6,787	-10.909%
2026-05-29	2.9000	2.9200	2.7500	2.7900	-11.709%	705	6,713	-12.186%
2026-05-28	3.3500	3.3500	3.1000	3.1600	-2.769%	49	6,316	-22.468%
2026-05-27	3.2800	3.2800	3.1500	3.2500	-2.985%	565	6,289	-24.615%
2026-05-26	3.0600	3.3600	2.9500	3.3500	-1.180%	172	5,790	-26.866%
2026-05-22	3.3500	3.5000	3.3200	3.3900	-3.143%	61	5,708	-27.729%
2026-05-21	3.4300	3.5100	3.4300	3.5000	+1.744%	7	5,692	-30.000%
2026-05-20	3.5000	3.5000	3.4400	3.4400	-5.495%	8	5,692	-28.779%
2026-05-19	3.5000	3.6600	3.5000	3.6400	+7.059%	53	5,683	-32.692%
2026-05-18	3.4800	3.5100	3.2800	3.4000	-1.163%	89	5,683	-27.941%
2026-05-15	3.4100	3.5000	3.4000	3.4400	+3.614%	51	5,683	-28.779%
2026-05-14	3.5200	3.5500	3.3200	3.3200	-6.215%	170	5,603	-26.205%
2026-05-13	3.5000	3.5500	3.4700	3.5400	+5.357%	660	5,670	-30.791%
2026-05-12	3.3000	3.4400	3.2500	3.3600	+2.752%	103	5,670	-27.083%
2026-05-11	3.3000	3.3500	3.2000	3.2700	-2.388%	161	5,670	-25.076%
2026-05-08	3.3000	3.4300	3.3000	3.3500	+2.761%	431	4,894	-26.866%
2026-05-07	3.2000	3.3000	3.1500	3.2600	+1.875%	230	4,603	-24.847%
2026-05-06	3.2400	3.2500	3.2000	3.2000	-1.840%	37	4,801	-23.438%
2026-05-05	3.2700	3.2900	3.2400	3.2600	+1.875%	50	4,764	-24.847%
2026-05-04	3.2000	3.2300	3.1400	3.2000	+1.587%	36	4,748	-23.438%
2026-05-01	3.3000	3.4000	3.1000	3.1500	-5.120%	440	4,460	-22.222%
2026-04-30	3.5000	3.5000	3.3000	3.3200	-5.143%	42	4,460	-26.205%
2026-04-29	3.1500	3.5400	3.1500	3.5000	+23.675%	1,319	4,421	-30.000%
2026-04-28	2.8000	2.8300	2.7800	2.8300	+3.285%	20	3,305	-13.428%
2026-04-27	2.8000	2.8000	2.7400	2.7400	-2.837%	12	3,308	-10.584%
2026-04-24	2.8300	2.8300	2.8200	2.8200	-2.759%	11	3,297	-13.121%
2026-04-23	2.8000	2.9000	2.8000	2.9000	+8.209%	31	3,290	-15.517%
2026-04-22	2.6700	2.6800	2.6700	2.6800	-2.545%	15	3,309	-8.582%
2026-04-21	2.6000	2.7500	2.6000	2.7500	+6.178%	25	3,304	-10.909%
2026-04-20	2.7300	2.7300	2.5900	2.5900	-1.894%	18	3,295	-5.405%
2026-04-17	2.5700	2.6400	2.5400	2.6400	-3.650%	73	3,290	-7.197%
2026-04-16	2.7500	2.7500	2.7200	2.7400	-3.860%	3	3,294	-10.584%
2026-04-15	2.8500	2.9600	2.8200	2.8500	-5.941%	298	3,296	-14.035%
2026-04-14	2.9800	3.0500	2.9800	3.0300	-5.313%	17	3,068	-19.142%
2026-04-13	3.5000	3.5000	3.2000	3.2000	-4.478%	32	3,068	-23.438%
2026-04-10	3.4000	3.4500	3.3500	3.3500	-2.047%	99	3,061	-26.866%
2026-04-09	3.4000	3.4200	3.4000	3.4200	+1.484%	3	3,037	-28.363%
2026-04-08	3.1500	3.4000	3.1500	3.3700	-6.128%	69	3,036	-27.300%
2026-04-07	3.5900	3.5900	3.5900	3.5900	+0.560%	4	3,055	-31.755%
2026-04-06	3.5800	3.6100	3.5500	3.5700	-4.800%	60	3,051	-31.373%
2026-04-02	3.7600	3.7600	3.7500	3.7500	+3.591%	8	3,014	-34.667%
2026-04-01	3.6500	3.7200	3.6000	3.6200	-3.979%	33	3,014	-32.320%
2026-03-31	3.8500	3.8500	3.7300	3.7700	-4.557%	24	2,983	-35.013%
2026-03-30	3.9500	3.9500	3.8600	3.9500	-0.754%	3	2,962	-37.975%
2026-03-27	3.8600	4.0000	3.8000	3.9800	+8.743%	55	2,960	-38.442%
2026-03-26	3.5500	3.7500	3.5500	3.6600	+10.241%	95	2,924	-33.060%
2026-03-25	3.3500	3.3500	3.2900	3.3200	-3.207%	8	2,912	-26.205%
2026-03-24	3.4000	3.5000	3.4000	3.4300	+3.625%	39	2,917	-28.571%
2026-03-23	3.3200	3.3400	3.3000	3.3100	-4.885%	14	2,890	-25.982%
2026-03-20	3.3500	3.4800	3.3500	3.4800	-0.287%	22	2,899	-29.598%
2026-03-19	3.6000	3.6000	3.4900	3.4900	+4.805%	27	2,879	-29.799%
2026-03-18	3.3300	3.3300	3.3300	3.3300	-7.242%	2	2,898	-26.426%
2026-03-17	3.3500	3.6200	3.3000	3.5900	+7.164%	63	2,897	-31.755%
2026-03-16	3.3000	3.3600	3.3000	3.3500	-2.899%	24	2,837	-26.866%
2026-03-13	3.4000	3.4500	3.4000	3.4500	+2.985%	26	2,844	-28.986%
2026-03-12	3.2200	3.3500	3.2200	3.3500	+3.077%	7	2,819	-26.866%
2026-03-11	3.2600	3.2600	3.2500	3.2500	+0.309%	3	2,813	-24.615%
2026-03-10	3.0900	3.2400	3.0900	3.2400	0.000%	11	2,810	-24.383%
2026-03-09	3.4000	3.4000	3.2400	3.2400	+2.857%	16	2,809	-24.383%
2026-03-06	3.3000	3.3000	3.1500	3.1500	+1.613%	26	2,796	-22.222%
2026-03-05	3.1200	3.1200	3.1000	3.1000	0.000%	3	2,783	-20.968%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-5.199%	4	2,782	-20.968%
2026-03-03	3.3900	3.4000	3.2700	3.2700	-0.909%	29	2,778	-25.076%
2026-03-02	3.5500	3.5500	3.2500	3.3000	-5.714%	207	2,774	-25.758%
2026-02-27	3.4200	3.5000	3.3300	3.5000	+17.450%	412	2,873	-30.000%
2026-02-26	2.9400	3.0000	2.9400	2.9800	-0.667%	18	2,695	-17.785%
2026-02-25	2.9900	3.0000	2.9900	3.0000	-3.226%	41	2,682	-18.333%
2026-02-24	3.1700	3.1800	3.0900	3.1000	-3.427%	266	2,682	-20.968%
2026-02-23	3.1000	3.3000	3.0500	3.2100	+9.932%	80	2,423	-23.676%
2026-02-20	3.0000	3.2500	2.9200	2.9200	+2.098%	41	2,413	-16.096%
2026-02-19	2.8500	2.8600	2.8500	2.8600	+2.143%	11	2,392	-14.336%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-1.060%	5	2,391	-12.500%
2026-02-17	2.8500	2.8500	2.7900	2.8300	0.000%	24	2,386	-13.428%
2026-02-13	2.8300	2.8300	2.8300	2.8300	-4.068%	1	2,379	-13.428%
2026-02-12	2.6900	2.9500	2.6500	2.9500	+7.273%	4	2,379	-16.949%
2026-02-11	2.5100	2.7600	2.5100	2.7500	+13.636%	66	2,378	-10.909%
2026-02-09	2.4200	2.4200	2.4200	2.4200	-5.837%	1	2,363	+1.240%
2026-02-06	2.6600	2.9500	2.5700	2.5700	-8.865%	51	2,362	-4.669%
2026-02-05	2.9200	3.1500	2.7800	2.8200	+8.462%	150	2,354	-13.121%
2026-02-04	2.4300	2.6900	2.4300	2.6000	+8.333%	30	2,291	-5.769%
2026-02-03	2.2000	2.4300	2.2000	2.4000	+9.091%	72	2,286	+2.083%
2026-02-02	2.3000	2.3000	2.1700	2.2000	0.000%	27	2,226	+11.364%
2026-01-30	2.0000	2.3400	2.0000	2.2000	+7.317%	99	2,221	+11.364%
2026-01-29	2.0500	2.0500	1.9500	2.0500	+4.592%	29	2,187	+19.512%
2026-01-28	1.9800	1.9800	1.9600	1.9600	+8.889%	11	2,185	+25.000%
2026-01-23	1.8200	1.8200	1.8000	1.8000	-1.639%	12	2,184	+36.111%
2026-01-22	1.8300	1.8300	1.8300	1.8300	-6.154%	40	2,182	+33.880%
2026-01-21	1.9500	1.9500	1.9500	1.9500	+2.632%	21	2,182	+25.641%
2026-01-20	1.9500	1.9500	1.9000	1.9000	+0.529%	18	2,172	+28.947%
2026-01-14	1.8900	1.8900	1.8900	1.8900	+1.070%	20	2,171	+29.630%
2026-01-12	1.8500	1.8700	1.8200	1.8700	+3.889%	42	2,151	+31.016%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-2.703%	15	2,110	+36.111%
2026-01-07	1.9400	1.9400	1.8500	1.8500	-4.639%	62	2,110	+32.432%
2026-01-06	1.6000	1.9800	1.6000	1.9400	+16.867%	90	2,161	+26.289%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-7.263%	1	2,140	+47.590%
2026-01-02	1.8200	1.8200	1.7900	1.7900	-0.556%	25	2,140	+36.872%
2025-12-31	1.8300	1.8300	1.8000	1.8000	-2.703%	5	2,139	+36.111%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+0.543%	50	2,139	+32.432%
2025-12-29	1.8100	1.8400	1.8100	1.8400	-0.541%	15	2,139	+33.152%
2025-12-26	1.9000	1.9000	1.8500	1.8500	-1.070%	51	2,145	+32.432%
2025-12-24	1.8700	1.8700	1.8700	1.8700	-6.500%	3	2,174	+31.016%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-11.111%	101	2,174	+22.500%
2025-12-17	2.2500	2.2500	2.2500	2.2500	-2.597%	40	2,174	+8.889%
2025-12-15	2.2600	2.3100	2.2600	2.3100	+6.944%	3	2,134	+6.061%
2025-12-12	2.0900	2.1700	2.0900	2.1600	+5.366%	45	2,133	+13.426%
2025-12-10	2.2800	2.2800	2.0500	2.0500	-8.482%	30	2,129	+19.512%
2025-12-09	2.2400	2.2400	2.2400	2.2400	-2.183%	20	2,109	+9.375%
2025-12-04	2.2900	2.2900	2.2900	2.2900	+9.048%	1	2,109	+6.987%
2025-12-02	2.0900	2.1000	2.0900	2.1000	-3.226%	12	2,108	+16.667%
2025-12-01	2.1700	2.1700	2.1700	2.1700	-1.364%	1	2,102	+12.903%
2025-11-28	2.2000	2.2000	2.2000	2.2000	-9.091%	5	2,103	+11.364%
2025-11-26	2.2900	2.4200	2.2900	2.4200	-12.635%	15	2,088	+1.240%
2025-11-19	2.7600	2.8800	2.7600	2.7700	-3.484%	30	2,088	-11.552%
2025-11-18	2.7000	2.8700	2.7000	2.8700	+16.194%	4	2,063	-14.634%
2025-11-13	2.4700	2.4700	2.4700	2.4700	+14.884%	1	2,059	-0.810%
2025-11-11	2.1500	2.1500	2.1500	2.1500	-2.273%	30	2,059	+13.953%
2025-11-05	2.2000	2.2000	2.2000	2.2000	+6.796%	1	2,059	+11.364%
2025-10-30	2.0600	2.0600	2.0600	2.0600	+5.641%	30	2,059	+18.932%
2025-10-29	1.9500	1.9500	1.9500	1.9500	-2.010%	5	2,029	+25.641%
2025-10-28	1.9900	1.9900	1.9900	1.9900	-4.327%	5	2,034	+23.116%
2025-10-27	2.0300	2.0800	2.0300	2.0800	-1.887%	2	2,032	+17.788%
2025-10-24	2.1000	2.1300	2.0400	2.1200	-13.469%	65	2,032	+15.566%
2025-10-16	2.4500	2.4500	2.4500	2.4500	+6.522%	25	2,034	0.000%
2025-10-15	2.3100	2.3100	2.3000	2.3000	+3.139%	1,000	2,034	+6.522%
2025-10-10	2.0500	2.2300	2.0500	2.2300	+4.206%	31	1,034	+9.865%
2025-10-08	2.1400	2.1400	2.1400	2.1400	-7.759%	1	1,003	+14.486%
2025-10-03	2.2000	2.3200	2.2000	2.3200	+5.936%	33	1,003	+5.603%
2025-10-02	2.2000	2.2100	2.1600	2.1900	-7.595%	22	1,002	+11.872%
2025-10-01	2.1800	2.3700	2.1800	2.3700	+18.500%	2	1,003	+3.376%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+8.696%	1	1,002	+22.500%
2025-09-24	1.8400	1.8400	1.8400	1.8400	+2.793%	3	1,001	+33.152%
2025-09-23	1.7600	1.7900	1.7600	1.7900	+2.874%	10	1,001	+36.872%
2025-09-22	1.7300	1.8000	1.7300	1.7400	-4.918%	6	1,001	+40.805%
2025-09-19	1.8800	1.9800	1.8100	1.8300	-3.684%	67	1,041	+33.880%
2025-09-18	1.8500	1.9000	1.8500	1.9000	-5.941%	2	1,032	+28.947%
2025-09-17	2.0400	2.0400	2.0200	2.0200	+3.590%	10	1,032	+21.287%
2025-09-15	1.9200	1.9600	1.9200	1.9500	-2.985%	22	1,032	+25.641%
2025-09-11	1.9900	2.0100	1.9900	2.0100	-2.899%	6	1,027	+21.891%
2025-09-10	2.0900	2.0900	2.0200	2.0700	+0.485%	4	1,033	+18.357%
2025-09-09	2.0100	2.0600	2.0100	2.0600	-2.830%	5	1,032	+18.932%
2025-09-08	2.1000	2.1200	2.1000	2.1200	-0.469%	47	1,037	+15.566%
2025-09-05	2.2600	2.2600	2.1300	2.1300	+1.429%	5	1,016	+15.023%
2025-09-04	2.2500	2.2600	2.1000	2.1000	-6.250%	12	1,015	+16.667%
2025-09-03	2.2700	2.2700	2.2300	2.2400	-1.754%	12	1,020	+9.375%
2025-09-02	2.3200	2.3200	2.2600	2.2800	+4.110%	8	1,021	+7.456%
2025-08-29	2.2000	2.2200	2.1900	2.1900	+2.817%	4	1,023	+11.872%
2025-08-28	2.1000	2.1300	2.1000	2.1300	-4.484%	10	1,023	+15.023%
2025-08-27	2.2300	2.2300	2.2300	2.2300	-0.446%	20	1,028	+9.865%
2025-08-26	2.1900	2.2400	2.1900	2.2400	+6.161%	4	1,048	+9.375%
2025-08-25	2.1100	2.1100	2.1100	2.1100	-12.448%	10	1,049	+16.114%
2025-08-22	2.4100	2.4100	2.4100	2.4100	+2.991%	1	1,049	+1.660%
2025-08-21	2.3700	2.3700	2.3000	2.3400	-6.024%	27	1,050	+4.701%
2025-08-20	2.6200	2.6200	2.4900	2.4900	+11.161%	50	1,025	-1.606%
2025-08-19	2.2600	2.2900	2.2300	2.2400	+2.752%	28	1,004	+9.375%
2025-08-18	2.1600	2.1900	2.1600	2.1800	-0.909%	30	999	+12.385%
2025-08-15	2.3300	2.3600	2.2000	2.2000	-6.383%	538	1,003	+11.364%
2025-08-14	2.4000	2.4000	2.3500	2.3500	+2.620%	2	806	+4.255%
2025-08-13	2.2300	2.2900	2.2300	2.2900	+1.778%	22	807	+6.987%
2025-08-12	2.2400	2.2500	2.2100	2.2500	-3.433%	3	809	+8.889%
2025-08-11	2.2400	2.3300	2.2300	2.3300	-4.115%	36	807	+5.150%
2025-08-08	2.4300	2.4300	2.3300	2.4300	-2.410%	6	806	+0.823%
2025-08-07	2.4500	2.5100	2.4400	2.4900	-2.353%	4	802	-1.606%
2025-08-06	2.6000	2.6000	2.5500	2.5500	-0.778%	15	802	-3.922%
2025-08-05	2.6400	2.6500	2.5700	2.5700	+0.391%	91	800	-4.669%
2025-08-04	2.6100	2.6600	2.5400	2.5600	-3.396%	22	750	-4.297%
2025-08-01	2.7000	2.7000	2.6400	2.6500	+13.248%	8	741	-7.547%
2025-07-31	2.2700	2.3400	2.2700	2.3400	-10.345%	27	741	+4.701%
2025-07-30	2.6700	2.7100	2.4900	2.6100	+10.593%	34	722	-6.130%
2025-07-29	2.7300	2.7300	2.1000	2.3600	-9.924%	653	691	+3.814%
2025-07-28	2.7000	2.7200	2.6200	2.6200	-1.504%	14	104	-6.489%
2025-07-25	2.6400	2.6700	2.6000	2.6600	+0.377%	21	92	-7.895%
2025-07-22	2.7000	2.7000	2.6500	2.6500	+1.923%	61	104	-7.547%
2025-07-18	2.5000	2.6000	2.5000	2.6000	0.000%	18	51	-5.769%
2025-07-17	2.5500	2.6100	2.5500	2.6000	-3.704%	20	33	-5.769%
2025-07-14	2.7100	2.7600	2.7000	2.7000	-1.818%	4	29	-9.259%
2025-07-11	2.7300	2.7600	2.6800	2.7500	-3.509%	9	27	-10.909%
2025-07-10	2.8400	2.8800	2.8200	2.8500	-5.000%	19	30	-14.035%
2025-07-09	2.7500	3.0500	2.7500	3.0000	0.000%	11	0	-18.333%

.dark-mode .qdSJ2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdSJ2N{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P15SOFI Jun 17 2027 15.00 Put (SOFI270617P00015000)option OPRA

SOFI20270617P15
SOFI Jun 17 2027 15.00 Put (SOFI270617P00015000)
option OPRA