Dark

SOFI20270617P17
SOFI Jun 17 2027 17.00 Put (SOFI270617P00017000)
option OPRA

EOD

Jul 9, 2026

3.40-2.857%(-0.10)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.5500	3.5600	3.4000	3.4000	-2.857%	58	5,876	0.000%
2026-07-08	3.9200	3.9500	3.5000	3.5000	-6.667%	96	5,891	-2.857%
2026-07-07	3.4500	3.8100	3.4500	3.7500	+8.382%	116	5,908	-9.333%
2026-07-06	3.3500	3.5500	3.3000	3.4600	-3.081%	30	5,892	-1.734%
2026-07-02	3.4000	3.6200	3.4000	3.5700	+2.000%	58	5,838	-4.762%
2026-07-01	3.5500	3.5500	3.4000	3.5000	-4.110%	85	5,838	-2.857%
2026-06-30	3.6100	3.6800	3.6000	3.6500	+1.389%	13	5,835	-6.849%
2026-06-29	3.7500	3.7500	3.6000	3.6000	-6.494%	98	5,828	-5.556%
2026-06-26	3.9000	3.9000	3.7500	3.8500	-1.282%	52	5,830	-11.688%
2026-06-25	4.1000	4.1000	3.8500	3.9000	+0.515%	231	5,816	-12.821%
2026-06-24	3.6900	3.8800	3.6600	3.8800	-1.772%	35	5,688	-12.371%
2026-06-23	4.1000	4.1000	3.9000	3.9500	+1.282%	61	5,681	-13.924%
2026-06-22	3.8800	4.0000	3.7000	3.9000	+1.828%	135	5,681	-12.821%
2026-06-18	3.8900	3.8900	3.7600	3.8300	-1.542%	247	5,500	-11.227%
2026-06-17	3.6500	3.8900	3.5500	3.8900	+2.368%	158	5,500	-12.596%
2026-06-16	4.0000	4.0600	3.8000	3.8000	-5.237%	68	5,500	-10.526%
2026-06-15	4.0800	4.1000	3.9500	4.0100	-6.308%	79	5,444	-15.212%
2026-06-12	4.3000	4.3000	4.2800	4.2800	-5.310%	2	5,444	-20.561%
2026-06-11	4.6200	4.6200	4.5200	4.5200	-0.221%	3	5,444	-24.779%
2026-06-10	4.4900	4.5400	4.4000	4.5300	+3.189%	18	5,441	-24.945%
2026-06-09	4.3600	4.6000	4.2600	4.3900	-1.126%	226	5,441	-22.551%
2026-06-08	4.4900	4.4900	4.4100	4.4400	-3.896%	6	5,591	-23.423%
2026-06-05	4.4000	4.7000	4.4000	4.6200	+10.000%	459	5,587	-26.407%
2026-06-04	4.2700	4.2700	4.2000	4.2000	-2.326%	8	5,184	-19.048%
2026-06-03	4.1800	4.3300	4.1700	4.3000	+6.173%	131	5,176	-20.930%
2026-06-02	3.9500	4.0500	3.9200	4.0500	+6.579%	49	5,049	-16.049%
2026-06-01	3.8000	3.9300	3.7500	3.8000	-2.314%	26	5,002	-10.526%
2026-05-29	3.9500	3.9800	3.7400	3.8900	-6.938%	28	4,986	-12.596%
2026-05-28	4.4500	4.4500	4.1800	4.1800	-5.215%	42	4,986	-18.660%
2026-05-27	4.4600	4.4600	4.2800	4.4100	-2.000%	14	4,991	-22.902%
2026-05-26	3.5800	4.5200	3.5800	4.5000	-2.174%	64	4,996	-24.444%
2026-05-22	4.5500	4.6800	4.5500	4.6000	0.000%	10	4,957	-26.087%
2026-05-21	4.6200	4.6200	4.6000	4.6000	0.000%	3	4,956	-26.087%
2026-05-20	4.6800	4.6800	4.6000	4.6000	-3.766%	13	4,956	-26.087%
2026-05-19	4.8700	4.8700	4.7700	4.7800	+3.913%	28	4,946	-28.870%
2026-05-18	4.5500	4.6000	4.4800	4.6000	+1.322%	9	4,946	-26.087%
2026-05-15	4.6000	4.6500	4.5000	4.5400	+0.889%	67	4,946	-25.110%
2026-05-14	4.7500	4.7500	4.4500	4.5000	-4.255%	36	4,878	-24.444%
2026-05-13	4.6500	4.7900	4.6500	4.7000	+2.620%	220	4,882	-27.660%
2026-05-12	4.4300	4.5800	4.4000	4.5800	+4.566%	31	4,882	-25.764%
2026-05-11	4.5000	4.5000	4.3100	4.3800	-3.097%	31	4,882	-22.374%
2026-05-08	4.4500	4.6000	4.4500	4.5200	+2.961%	164	4,853	-24.779%
2026-05-07	4.2700	4.4200	4.2700	4.3900	+0.228%	8	4,695	-22.551%
2026-05-05	4.4000	4.4000	4.3800	4.3800	+1.389%	17	4,693	-22.374%
2026-05-04	4.2500	4.3600	4.2000	4.3200	+1.647%	69	4,676	-21.296%
2026-05-01	4.3500	4.5000	4.2200	4.2500	-5.556%	161	4,455	-20.000%
2026-04-30	4.5300	4.5300	4.3500	4.5000	-4.051%	113	4,455	-24.444%
2026-04-29	4.3000	4.6900	4.2700	4.6900	+28.493%	75	4,441	-27.505%
2026-04-28	3.7800	3.8000	3.6500	3.6500	-1.351%	37	4,379	-6.849%
2026-04-27	3.6000	3.7000	3.6000	3.7000	-1.333%	13	4,344	-8.108%
2026-04-24	3.8200	3.8500	3.7500	3.7500	-1.575%	66	4,331	-9.333%
2026-04-23	3.6500	3.8600	3.6500	3.8100	+4.959%	47	4,382	-10.761%
2026-04-22	3.6100	3.6300	3.5600	3.6300	+3.125%	18	4,417	-6.336%
2026-04-21	3.4000	3.5500	3.4000	3.5200	+0.571%	49	4,429	-3.409%
2026-04-20	3.5200	3.6000	3.5000	3.5000	-2.778%	27	4,429	-2.857%
2026-04-17	3.4800	3.6000	3.4400	3.6000	-0.826%	175	4,415	-5.556%
2026-04-16	3.6000	3.7000	3.6000	3.6300	-5.469%	172	4,381	-6.336%
2026-04-15	3.8500	3.8800	3.8200	3.8400	-4.478%	68	4,216	-11.458%
2026-04-14	4.0500	4.0500	3.9500	4.0200	-7.798%	51	4,209	-15.423%
2026-04-13	4.3200	4.4200	4.3200	4.3600	-3.965%	17	4,181	-22.018%
2026-04-10	4.5000	4.5800	4.5000	4.5400	+0.665%	4	4,178	-25.110%
2026-04-09	4.4800	4.5800	4.4800	4.5100	+1.348%	39	4,176	-24.612%
2026-04-08	4.3000	4.4800	4.3000	4.4500	-7.292%	18	4,149	-23.596%
2026-04-07	4.7000	4.8000	4.7000	4.8000	+2.128%	5	4,139	-29.167%
2026-04-06	4.7300	4.7300	4.6300	4.7000	-2.490%	3	4,140	-27.660%
2026-04-02	5.0500	5.0500	4.8200	4.8200	-0.823%	27	4,112	-29.461%
2026-04-01	4.9000	4.9000	4.8100	4.8600	-0.410%	221	4,112	-30.041%
2026-03-31	5.0500	5.0500	4.8800	4.8800	-6.154%	12	4,293	-30.328%
2026-03-30	5.1600	5.2300	5.0900	5.2000	+0.386%	16	4,301	-34.615%
2026-03-27	5.1400	5.2000	5.0500	5.1800	+6.366%	32	4,298	-34.363%
2026-03-26	4.7500	4.8800	4.6600	4.8700	+9.438%	91	4,286	-30.185%
2026-03-25	4.4200	4.4500	4.4200	4.4500	-2.198%	2	4,317	-23.596%
2026-03-24	4.5000	4.5500	4.4300	4.5500	+3.645%	66	4,317	-25.275%
2026-03-23	4.4600	4.4600	4.3200	4.3900	-3.728%	24	4,253	-22.551%
2026-03-20	4.4900	4.5600	4.4400	4.5600	-0.437%	21	4,253	-25.439%
2026-03-19	4.6400	4.6800	4.5500	4.5800	+6.512%	139	4,254	-25.764%
2026-03-18	4.4500	4.4500	4.2700	4.3000	-5.495%	47	4,363	-20.930%
2026-03-17	4.2900	4.8000	4.0000	4.5500	+3.409%	66	4,363	-25.275%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-0.677%	1	4,349	-22.727%
2026-03-13	4.3000	4.4900	4.3000	4.4300	+3.023%	13	4,349	-23.251%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+0.939%	3	4,346	-20.930%
2026-03-11	4.2500	4.2600	4.2500	4.2600	+1.429%	5	4,343	-20.188%
2026-03-10	4.1000	4.2700	4.1000	4.2000	-0.709%	3	4,338	-19.048%
2026-03-09	4.4000	4.4500	4.2300	4.2300	+0.714%	21	4,339	-19.622%
2026-03-06	4.2500	4.3500	4.0800	4.2000	+3.704%	54	4,332	-19.048%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-1.220%	2	4,290	-16.049%
2026-03-04	4.0000	4.1000	4.0000	4.1000	-2.148%	7	4,290	-17.073%
2026-03-03	4.2700	4.2700	4.1300	4.1900	-5.204%	13	4,287	-18.854%
2026-03-02	4.5500	4.5500	4.3000	4.4200	-2.643%	37	4,281	-23.077%
2026-02-27	4.2000	4.5500	4.2000	4.5400	+14.937%	103	4,261	-25.110%
2026-02-26	3.8900	3.9500	3.8900	3.9500	+1.282%	45	4,158	-13.924%
2026-02-25	3.9000	3.9000	3.8400	3.9000	-4.645%	19	4,122	-12.821%
2026-02-24	4.1400	4.2200	4.0700	4.0900	-4.439%	69	4,122	-16.870%
2026-02-23	4.0300	4.4000	4.0300	4.2800	+7.538%	233	4,106	-20.561%
2026-02-20	4.0800	4.0800	3.8000	3.9800	+2.051%	1,520	3,873	-14.573%
2026-02-19	3.8300	3.9000	3.8000	3.9000	+5.978%	114	2,354	-12.821%
2026-02-18	3.6900	3.6900	3.6500	3.6800	-1.867%	11	2,246	-7.609%
2026-02-17	3.7000	3.8000	3.7000	3.7500	-1.316%	17	2,235	-9.333%
2026-02-13	3.8300	3.9200	3.8000	3.8000	-3.797%	14	2,208	-10.526%
2026-02-12	3.3500	3.9500	3.3500	3.9500	+12.857%	24	2,208	-13.924%
2026-02-11	3.4000	3.5000	3.4000	3.5000	+5.422%	8	2,195	-2.857%
2026-02-09	3.3600	3.3700	3.3200	3.3200	-2.353%	17	2,188	+2.410%
2026-02-06	3.5500	3.5500	3.4000	3.4000	-10.761%	13	2,172	0.000%
2026-02-05	3.6500	3.9500	3.6500	3.8100	+5.833%	385	2,171	-10.761%
2026-02-04	3.3000	3.6500	3.2500	3.6000	+9.091%	61	2,183	-5.556%
2026-02-03	3.0500	3.3900	3.0500	3.3000	+8.553%	181	2,175	+3.030%
2026-02-02	3.1000	3.1000	3.0400	3.0400	+6.294%	59	2,109	+11.842%
2026-01-30	2.8100	2.9200	2.7500	2.8600	+10.425%	12	2,051	+18.881%
2026-01-29	2.5500	2.5900	2.5500	2.5900	-2.264%	30	2,048	+31.274%
2026-01-28	2.6500	2.6500	2.6500	2.6500	+2.713%	1	2,038	+28.302%
2026-01-27	2.5800	2.5800	2.5800	2.5800	+2.789%	1	2,037	+31.783%
2026-01-23	2.4800	2.5100	2.3000	2.5100	+0.803%	7	2,036	+35.458%
2026-01-22	2.4900	2.4900	2.4900	2.4900	-3.488%	1	2,030	+36.546%
2026-01-21	2.5800	2.6800	2.5700	2.5800	-0.769%	76	2,031	+31.783%
2026-01-20	2.6900	2.6900	2.3100	2.6000	+1.961%	35	1,989	+30.769%
2026-01-14	2.5500	2.5500	2.5500	2.5500	+1.594%	1	2,019	+33.333%
2026-01-12	2.4400	2.5100	2.4400	2.5100	+7.265%	7	2,018	+35.458%
2026-01-09	2.3800	2.3800	2.3300	2.3400	-2.092%	45	2,011	+45.299%
2026-01-08	2.5400	2.5400	2.3900	2.3900	-8.077%	11	1,982	+42.259%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+15.044%	1	1,979	+30.769%
2026-01-05	2.1800	2.2600	2.1800	2.2600	-3.004%	2	1,979	+50.442%
2026-01-02	2.3300	2.3300	2.3300	2.3300	-3.320%	1	1,979	+45.923%
2025-12-30	2.4500	2.4500	2.4100	2.4100	-1.633%	5	1,979	+41.079%
2025-12-26	2.4500	2.4500	2.4500	2.4500	-2.778%	1	1,983	+38.776%
2025-12-24	2.5200	2.5200	2.5200	2.5200	-0.787%	3	1,979	+34.921%
2025-12-22	2.5400	2.5400	2.5400	2.5400	-3.422%	5	1,979	+33.858%
2025-12-19	2.7400	2.7400	2.6300	2.6300	-2.952%	5	1,977	+29.278%
2025-12-18	2.7100	2.7100	2.7100	2.7100	-9.060%	3	1,981	+25.461%
2025-12-17	2.9100	2.9800	2.9100	2.9800	-0.334%	11	1,981	+14.094%
2025-12-15	3.0000	3.0000	2.9500	2.9900	+1.356%	4	1,977	+13.712%
2025-12-12	2.9400	2.9500	2.9400	2.9500	+0.683%	66	1,977	+15.254%
2025-12-11	2.9400	2.9400	2.8500	2.9300	-2.658%	4	1,913	+16.041%
2025-12-10	3.0100	3.0100	3.0100	3.0100	-1.954%	1	1,912	+12.957%
2025-12-08	3.1000	3.1000	3.0700	3.0700	+8.099%	22	1,911	+10.749%
2025-12-04	2.8400	2.8400	2.8400	2.8400	+5.576%	1	1,903	+19.718%
2025-12-02	2.6900	2.6900	2.6900	2.6900	-7.241%	1	1,902	+26.394%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-3.010%	2	1,901	+17.241%
2025-11-26	2.9900	2.9900	2.9900	2.9900	-9.394%	1	1,903	+13.712%
2025-11-25	3.3000	3.3000	3.3000	3.3000	-1.493%	6	1,903	+3.030%
2025-11-24	3.4000	3.4000	3.2100	3.3500	-9.459%	11	1,909	+1.493%
2025-11-21	3.5500	3.7900	3.5500	3.7000	+2.210%	21	1,904	-8.108%
2025-11-20	3.5000	3.6200	3.5000	3.6200	+6.471%	3	1,903	-6.077%
2025-11-17	3.5000	3.5000	3.4000	3.4000	+22.744%	115	1,900	0.000%
2025-11-11	2.7700	2.7700	2.7700	2.7700	-1.423%	25	2,000	+22.744%
2025-11-10	2.8100	2.8100	2.8100	2.8100	+2.182%	49	1,975	+20.996%
2025-11-06	2.9700	2.9700	2.7500	2.7500	-1.786%	45	1,927	+23.636%
2025-11-05	2.7100	2.8000	2.7100	2.8000	+8.527%	26	1,882	+21.429%
2025-11-03	2.5800	2.5800	2.5800	2.5800	-6.522%	1,500	357	+31.783%
2025-10-30	2.7600	2.7600	2.7600	2.7600	+5.747%	2	357	+23.188%
2025-10-24	2.6800	2.6800	2.6100	2.6100	-8.421%	2	359	+30.268%
2025-10-21	2.8500	2.8500	2.8500	2.8500	-1.042%	15	358	+19.298%
2025-10-20	2.9500	2.9500	2.8800	2.8800	+1.767%	2	358	+18.056%
2025-10-08	2.8000	2.8300	2.8000	2.8300	-5.034%	10	358	+20.141%
2025-10-07	2.9800	2.9800	2.9800	2.9800	-1.974%	5	358	+14.094%
2025-10-03	2.9800	3.0400	2.9800	3.0400	+5.923%	6	356	+11.842%
2025-10-02	2.9800	3.0000	2.8700	2.8700	+9.962%	106	351	+18.467%
2025-09-26	2.6500	2.6500	2.5700	2.6100	+1.953%	60	312	+30.268%
2025-09-25	2.6800	2.6800	2.5100	2.5600	+0.787%	3	311	+32.813%
2025-09-24	2.5400	2.5400	2.5400	2.5400	+7.627%	4	312	+33.858%
2025-09-23	2.3600	2.3600	2.3600	2.3600	-0.840%	2	316	+44.068%
2025-09-22	2.3500	2.3800	2.0500	2.3800	-2.857%	81	316	+42.857%
2025-09-19	2.4100	2.4500	2.4100	2.4500	-1.606%	20	369	+38.776%
2025-09-18	2.4900	2.5300	2.4900	2.4900	-8.456%	6	369	+36.546%
2025-09-17	2.6800	2.7200	2.6800	2.7200	+5.019%	4	369	+25.000%
2025-09-16	2.5900	2.5900	2.5900	2.5900	+0.388%	2	368	+31.274%
2025-09-15	2.6200	2.6200	2.5800	2.5800	-5.147%	2	366	+31.783%
2025-09-11	2.6500	2.7200	2.6500	2.7200	-3.887%	34	367	+25.000%
2025-09-10	2.5400	2.9700	2.5400	2.8300	+2.166%	69	377	+20.141%
2025-09-09	2.7700	2.7700	2.7700	2.7700	-1.423%	2	315	+22.744%
2025-09-08	2.8400	2.8900	2.8100	2.8100	-7.869%	37	313	+20.996%
2025-09-02	3.0500	3.0500	3.0500	3.0500	+4.452%	52	316	+11.475%
2025-08-29	2.9900	2.9900	2.9200	2.9200	+2.817%	46	283	+16.438%
2025-08-28	2.3600	2.8900	2.3600	2.8400	-2.740%	349	283	+19.718%
2025-08-27	2.9200	2.9200	2.9200	2.9200	-1.351%	1	309	+16.438%
2025-08-26	2.9200	2.9700	2.8600	2.9600	+2.069%	55	309	+14.865%
2025-08-21	2.9000	2.9000	2.9000	2.9000	-13.690%	1	259	+17.241%
2025-08-20	3.4900	3.4900	3.3600	3.3600	+10.164%	2	259	+1.190%
2025-08-19	3.0500	3.0500	3.0500	3.0500	+5.536%	4	259	+11.475%
2025-08-18	3.0000	3.0000	2.8900	2.8900	-3.667%	107	258	+17.647%
2025-08-15	3.1500	3.1500	3.0000	3.0000	-3.537%	2	255	+13.333%
2025-08-14	3.1100	3.1100	3.1100	3.1100	+4.362%	2	254	+9.325%
2025-08-12	3.0500	3.1000	2.9800	2.9800	-4.487%	4	252	+14.094%
2025-08-11	3.2100	3.2100	3.0500	3.1200	-2.500%	18	248	+8.974%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-6.977%	100	236	+6.250%
2025-08-06	3.4800	3.4800	3.4400	3.4400	+1.775%	2	186	-1.163%
2025-08-05	3.3800	3.3800	3.3800	3.3800	-3.704%	3	186	+0.592%
2025-08-04	3.5000	3.5100	3.5000	3.5100	-1.681%	25	186	-3.134%
2025-08-01	3.6500	3.6500	3.5000	3.5700	+19.000%	30	161	-4.762%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-11.504%	6	136	+13.333%
2025-07-30	2.3700	3.5800	2.3700	3.3900	+21.071%	63	135	+0.295%
2025-07-29	2.8000	2.8000	2.8000	2.8000	-20.000%	1	114	+21.429%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+4.478%	1	114	-2.857%
2025-07-24	3.3500	3.3500	3.3500	3.3500	-8.219%	1	113	+1.493%
2025-07-22	3.6500	3.6500	3.6500	3.6500	+4.286%	2	112	-6.849%
2025-07-18	3.3500	3.5000	3.3000	3.5000	+3.245%	14	110	-2.857%
2025-07-17	3.3900	3.3900	3.3900	3.3900	-2.586%	2	97	+0.295%
2025-07-15	3.4800	3.4800	3.4800	3.4800	-2.521%	2	95	-2.299%
2025-07-11	3.5700	3.5700	3.5700	3.5700	-3.514%	10	93	-4.762%
2025-07-10	3.7000	3.7000	3.7000	3.7000	-5.128%	60	83	-8.108%
2025-07-09	3.9000	4.0000	3.8000	3.9000	0.000%	76	0	-12.821%

.dark-mode .qfPqhX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfPqhX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P17SOFI Jun 17 2027 17.00 Put (SOFI270617P00017000)option OPRA

SOFI20270617P17
SOFI Jun 17 2027 17.00 Put (SOFI270617P00017000)
option OPRA