Dark

SOFI20270617P20
SOFI Jun 17 2027 20.00 Put (SOFI270617P00020000)
option OPRA

EOD

Jul 9, 2026

5.12-9.381%(-0.53)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.3000	5.3500	5.1200	5.1200	-9.381%	62	8,166	0.000%
2026-07-08	5.6600	5.8000	5.4100	5.6500	+4.630%	180	8,127	-9.381%
2026-07-07	5.3500	5.4000	5.3500	5.4000	+6.931%	4	7,963	-5.185%
2026-07-06	5.2000	5.3500	5.0000	5.0500	-5.607%	27	7,963	+1.386%
2026-07-02	5.0800	5.4500	5.0800	5.3500	+2.885%	69	7,917	-4.299%
2026-07-01	5.2500	5.2500	5.0700	5.2000	-4.587%	96	7,917	-1.538%
2026-06-30	5.4500	5.5000	5.3500	5.4500	+0.926%	425	7,864	-6.055%
2026-06-29	5.4200	5.6200	5.4000	5.4000	-3.052%	51	7,467	-5.185%
2026-06-26	5.8400	5.8900	5.5600	5.5700	-3.130%	21	7,453	-8.079%
2026-06-25	5.8500	5.8700	5.7500	5.7500	0.000%	78	7,460	-10.957%
2026-06-24	5.5700	5.7500	5.4000	5.7500	-0.862%	92	7,461	-10.957%
2026-06-23	6.0200	6.0200	5.7600	5.8000	-0.855%	7	7,410	-11.724%
2026-06-22	5.8500	5.8500	5.8500	5.8500	+2.632%	1	7,410	-12.479%
2026-06-18	5.6000	5.7000	5.6000	5.7000	+6.542%	13	7,354	-10.175%
2026-06-17	5.5000	5.5000	5.3000	5.3500	-4.464%	76	7,354	-4.299%
2026-06-16	5.7500	5.8000	5.5000	5.6000	-4.762%	19	7,354	-8.571%
2026-06-15	5.9400	5.9500	5.8500	5.8800	-6.667%	84	7,341	-12.925%
2026-06-12	6.3800	6.3800	6.3000	6.3000	-1.869%	3	7,341	-18.730%
2026-06-11	6.6000	6.6100	6.4200	6.4200	-1.079%	12	7,341	-20.249%
2026-06-10	6.4700	6.4900	6.4700	6.4900	+1.406%	8	7,341	-21.109%
2026-06-09	6.6000	6.6000	6.4000	6.4000	-1.235%	29	7,337	-20.000%
2026-06-08	6.4800	6.4800	6.4800	6.4800	-4.000%	1	7,362	-20.988%
2026-06-05	6.5000	6.7500	6.5000	6.7500	+9.756%	9	7,362	-24.148%
2026-06-04	6.1500	6.1500	6.1500	6.1500	-1.600%	1	7,359	-16.748%
2026-06-03	6.2500	6.2600	6.2200	6.2500	+8.507%	12	7,358	-18.080%
2026-06-02	5.6100	5.8300	5.6100	5.7600	+5.302%	32	7,360	-11.111%
2026-06-01	5.7000	5.7000	5.4500	5.4700	-1.441%	117	7,331	-6.399%
2026-05-29	5.6000	5.7500	5.4800	5.5500	-9.016%	53	7,233	-7.748%
2026-05-28	6.2000	6.2000	6.0900	6.1000	-3.175%	13	7,226	-16.066%
2026-05-27	6.2900	6.3500	6.2900	6.3000	-3.077%	22	7,219	-18.730%
2026-05-26	6.1000	6.5900	5.8300	6.5000	-2.108%	31	7,210	-21.231%
2026-05-22	6.6400	6.6400	6.6400	6.6400	-0.150%	3	7,186	-22.892%
2026-05-21	6.6000	6.6500	6.6000	6.6500	-3.623%	4	7,189	-23.008%
2026-05-19	6.8000	7.0000	6.8000	6.9000	+2.222%	35	7,189	-25.797%
2026-05-18	6.6500	6.7500	6.6500	6.7500	+1.810%	86	7,188	-24.148%
2026-05-15	6.8100	6.8100	6.6300	6.6300	+1.221%	8	7,188	-22.775%
2026-05-14	6.8500	6.8500	6.5500	6.5500	-3.676%	6	7,110	-21.832%
2026-05-13	6.6500	6.8000	6.6500	6.8000	+3.817%	11	7,108	-24.706%
2026-05-12	6.4000	6.6000	6.3500	6.5500	+2.826%	22	7,108	-21.832%
2026-05-11	6.5300	6.5300	6.3700	6.3700	-0.469%	72	7,108	-19.623%
2026-05-08	6.4800	6.4800	6.4000	6.4000	0.000%	6	7,094	-20.000%
2026-05-07	6.2000	6.4000	6.2000	6.4000	+2.564%	5	7,094	-20.000%
2026-05-06	6.2700	6.3800	6.2400	6.2400	-1.887%	18	7,093	-17.949%
2026-05-05	6.4000	6.4000	6.3300	6.3600	+1.760%	7	7,082	-19.497%
2026-05-04	6.1500	6.2700	6.1500	6.2500	+1.626%	23	7,082	-18.080%
2026-05-01	6.4000	6.4800	6.1500	6.1500	-5.385%	59	7,068	-16.748%
2026-04-30	6.5600	6.5600	6.4300	6.5000	-4.130%	51	7,068	-21.231%
2026-04-29	6.6400	6.7800	6.4500	6.7800	+22.162%	38	7,067	-24.484%
2026-04-28	5.5000	5.5500	5.5000	5.5500	+2.778%	41	7,078	-7.748%
2026-04-27	5.4300	5.4500	5.3500	5.4000	-2.174%	221	7,077	-5.185%
2026-04-24	5.4500	5.5800	5.4500	5.5200	+1.284%	12	6,988	-7.246%
2026-04-23	5.4500	5.4500	5.4500	5.4500	+3.025%	1	6,991	-6.055%
2026-04-22	5.2000	5.2900	5.2000	5.2900	+1.341%	151	6,991	-3.214%
2026-04-21	5.0500	5.2500	5.0500	5.2200	+1.754%	14	6,991	-1.916%
2026-04-20	5.2200	5.2600	5.0500	5.1300	+0.195%	56	6,993	-0.195%
2026-04-17	5.1500	5.1600	4.9600	5.1200	-5.185%	677	6,994	0.000%
2026-04-16	5.2500	5.4000	5.2500	5.4000	-1.818%	7	6,529	-5.185%
2026-04-15	5.5900	5.6000	5.4800	5.5000	-4.348%	79	6,531	-6.909%
2026-04-14	5.8000	5.8000	5.7200	5.7500	-8.147%	12	6,536	-10.957%
2026-04-13	6.2600	6.2600	6.2600	6.2600	-2.492%	5	6,536	-18.211%
2026-04-10	6.4200	6.4200	6.4200	6.4200	-1.231%	2	6,541	-20.249%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-2.256%	2	6,541	-21.231%
2026-04-07	6.6000	6.6500	6.6000	6.6500	+0.758%	4	6,541	-23.008%
2026-04-06	6.6900	6.6900	6.5800	6.6000	-2.222%	18	6,542	-22.424%
2026-04-02	7.1600	7.1600	6.7500	6.7500	-0.735%	16	6,549	-24.148%
2026-03-31	7.0000	7.0600	6.8000	6.8000	-6.207%	23	6,549	-24.706%
2026-03-30	7.1500	7.2500	7.1000	7.2500	+0.555%	13	6,559	-29.379%
2026-03-27	7.0000	7.2500	7.0000	7.2100	+7.612%	48	6,559	-28.988%
2026-03-26	6.5000	6.7500	6.5000	6.7000	+4.361%	15	6,558	-23.582%
2026-03-25	6.2000	6.4200	6.2000	6.4200	+0.943%	21	6,556	-20.249%
2026-03-24	6.2500	6.4500	6.2500	6.3600	+1.760%	68	6,552	-19.497%
2026-03-23	6.3500	6.3500	6.1900	6.2500	-2.344%	39	6,544	-18.080%
2026-03-20	6.4900	6.4900	6.3700	6.4000	-0.156%	24	6,545	-20.000%
2026-03-19	6.4500	6.5000	6.4100	6.4100	+4.739%	39	6,545	-20.125%
2026-03-18	6.0500	6.1200	6.0500	6.1200	-4.375%	20	6,553	-16.340%
2026-03-17	6.0100	6.4000	6.0100	6.4000	+3.226%	28	6,553	-20.000%
2026-03-16	6.1000	6.2000	6.0800	6.2000	0.000%	14	6,553	-17.419%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+0.649%	6	6,546	-17.419%
2026-03-12	5.9800	6.1600	5.9800	6.1600	+2.667%	6	6,544	-16.883%
2026-03-11	6.0900	6.0900	6.0000	6.0000	+0.503%	14	6,544	-14.667%
2026-03-10	6.3000	6.3000	5.9200	5.9700	+3.109%	181	6,544	-14.238%
2026-03-09	6.1300	6.2200	5.7900	5.7900	-1.864%	19	6,394	-11.572%
2026-03-06	5.9900	5.9900	5.9000	5.9000	+2.967%	29	6,390	-13.220%
2026-03-05	5.7300	5.7300	5.7300	5.7300	-1.546%	2	6,390	-10.646%
2026-03-04	5.7500	5.8500	5.7500	5.8200	0.000%	72	6,390	-12.027%
2026-03-03	6.0500	6.1300	5.8200	5.8200	-4.119%	51	6,373	-12.027%
2026-03-02	6.5000	6.5000	6.0700	6.0700	-4.107%	12	6,371	-15.651%
2026-02-27	6.1500	6.4300	6.1500	6.3300	+12.035%	81	6,363	-19.115%
2026-02-26	5.5900	5.6500	5.5000	5.6500	+1.802%	43	6,361	-9.381%
2026-02-25	5.6000	5.6500	5.5500	5.5500	-2.802%	18	6,350	-7.748%
2026-02-24	6.0400	6.0400	5.6700	5.7100	-3.547%	11	6,350	-10.333%
2026-02-23	5.8400	6.1800	5.8400	5.9200	+4.409%	92	6,349	-13.514%
2026-02-20	5.7100	5.7500	5.5800	5.6700	+1.795%	102	6,365	-9.700%
2026-02-19	5.5000	5.6000	5.5000	5.5700	+6.095%	14	6,370	-8.079%
2026-02-18	5.4000	5.4000	5.2400	5.2500	-2.416%	47	6,379	-2.476%
2026-02-17	5.4700	5.4700	5.3600	5.3800	-1.645%	19	6,374	-4.833%
2026-02-13	5.5400	5.5400	5.4000	5.4700	-2.321%	547	6,108	-6.399%
2026-02-12	4.9700	5.6000	4.9700	5.6000	+9.589%	37	6,108	-8.571%
2026-02-11	5.0400	5.1700	5.0400	5.1100	+9.892%	74	6,097	+0.196%
2026-02-10	4.8000	4.8000	4.6500	4.6500	-2.720%	23	6,088	+10.108%
2026-02-09	4.9000	4.9000	4.7600	4.7800	-3.239%	113	6,085	+7.113%
2026-02-06	5.1400	5.1400	4.9300	4.9400	-10.182%	56	6,085	+3.644%
2026-02-05	5.3000	5.8300	5.1500	5.5000	+7.843%	206	6,082	-6.909%
2026-02-04	4.8000	5.2800	4.6700	5.1000	+8.051%	227	6,077	+0.392%
2026-02-03	4.1000	4.8000	4.1000	4.7200	+1.505%	159	6,072	+8.475%
2026-02-02	4.5000	4.6500	4.1200	4.6500	+5.682%	39	6,060	+10.108%
2026-01-30	3.8000	4.5000	3.6600	4.4000	+9.181%	205	6,046	+16.364%
2026-01-29	4.0000	4.0300	3.9500	4.0300	+5.222%	34	6,035	+27.047%
2026-01-28	3.8500	3.8500	3.8300	3.8300	+0.262%	532	6,010	+33.681%
2026-01-27	3.7000	3.8200	3.7000	3.8200	+4.658%	14	5,479	+34.031%
2026-01-26	3.6500	3.6500	3.6500	3.6500	-0.273%	20	5,470	+40.274%
2026-01-23	3.7000	3.7000	3.6600	3.6600	-5.181%	3	5,470	+39.891%
2026-01-21	3.8600	3.8600	3.8600	3.8600	+1.579%	50	5,469	+32.642%
2026-01-20	3.9000	3.9700	3.8000	3.8000	+2.151%	8	5,469	+34.737%
2026-01-16	3.7200	3.7200	3.7200	3.7200	0.000%	1	5,467	+37.634%
2026-01-15	3.6300	3.7200	3.6300	3.7200	+0.541%	22	5,467	+37.634%
2026-01-14	3.7000	3.7000	3.7000	3.7000	0.000%	10	5,467	+38.378%
2026-01-12	3.5800	3.7000	3.5800	3.7000	+7.246%	58	5,457	+38.378%
2026-01-09	3.4500	3.4500	3.4500	3.4500	-2.817%	5	5,456	+48.406%
2026-01-08	3.5500	3.5500	3.5500	3.5500	-6.579%	2	5,456	+44.225%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-1.299%	1	5,456	+34.737%
2026-01-06	3.8500	3.8500	3.8500	3.8500	+21.835%	2	5,456	+32.987%
2026-01-05	3.2400	3.2400	3.1600	3.1600	-9.195%	6	5,456	+62.025%
2026-01-02	3.4800	3.4800	3.4800	3.4800	-3.867%	30	5,454	+47.126%
2025-12-31	3.6000	3.6500	3.6000	3.6200	0.000%	22	5,462	+41.436%
2025-12-30	3.6200	3.6200	3.6200	3.6200	-0.822%	1	5,462	+41.436%
2025-12-29	3.7100	3.7100	3.6500	3.6500	+1.389%	16	5,462	+40.274%
2025-12-26	3.6800	3.6800	3.6000	3.6000	-1.639%	4	5,469	+42.222%
2025-12-24	3.6600	3.6600	3.6600	3.6600	-7.107%	10	5,469	+39.891%
2025-12-22	3.7500	3.9400	3.7000	3.9400	-4.600%	203	5,469	+29.949%
2025-12-18	4.1300	4.1300	4.1300	4.1300	-3.953%	1	5,354	+23.971%
2025-12-17	4.1000	4.3200	4.1000	4.3000	+1.176%	29	5,354	+19.070%
2025-12-10	4.2500	4.2500	4.2500	4.2500	0.000%	2	5,344	+20.471%
2025-12-09	4.0000	4.2500	4.0000	4.2500	-1.163%	52	5,344	+20.471%
2025-12-05	4.4000	4.4000	4.3000	4.3000	+7.500%	48	5,343	+19.070%
2025-12-03	4.0300	4.0300	4.0000	4.0000	+1.266%	2	5,330	+28.000%
2025-12-02	3.9000	4.2000	3.8000	3.9500	-3.186%	5,025	5,328	+29.620%
2025-12-01	4.0800	4.0800	4.0800	4.0800	+1.493%	2	757	+25.490%
2025-11-28	4.2200	4.2200	4.0200	4.0200	-12.035%	3	759	+27.363%
2025-11-26	4.2500	4.5700	4.2500	4.5700	-2.766%	19	767	+12.035%
2025-11-24	4.5000	4.7000	4.5000	4.7000	-6.561%	13	767	+8.936%
2025-11-21	5.1000	5.3000	5.0300	5.0300	+1.207%	39	756	+1.789%
2025-11-19	4.9600	5.1000	4.9600	4.9700	-1.779%	30	717	+3.018%
2025-11-18	4.8000	5.0600	4.8000	5.0600	+11.947%	6	687	+1.186%
2025-11-14	4.5000	4.6500	4.5000	4.5200	+19.577%	12	681	+13.274%
2025-11-13	3.7800	3.7800	3.7800	3.7800	+11.176%	10	671	+35.450%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-10.526%	1	661	+50.588%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-14.221%	1	661	+34.737%
2025-11-07	4.4300	4.4300	4.4300	4.4300	+0.682%	1	662	+15.576%
2025-11-06	4.4800	4.4800	4.4000	4.4000	+11.392%	6	661	+16.364%
2025-11-04	3.9500	3.9500	3.9500	3.9500	-0.253%	5	667	+29.620%
2025-10-30	3.9600	3.9600	3.9600	3.9600	+14.451%	1	672	+29.293%
2025-10-28	3.4600	3.4600	3.4600	3.4600	-25.591%	1	671	+47.977%
2025-10-22	4.2000	4.6500	4.2000	4.6500	+1.307%	9	672	+10.108%
2025-10-17	4.5000	4.5900	4.5000	4.5900	+14.179%	3	659	+11.547%
2025-10-15	4.0200	4.0200	4.0200	4.0200	-9.865%	10	658	+27.363%
2025-10-14	4.5500	4.5500	4.4100	4.4600	+0.677%	121	659	+14.798%
2025-10-13	4.4300	4.4300	4.4300	4.4300	-2.637%	2	658	+15.576%
2025-10-10	4.0400	4.7000	4.0400	4.5500	+11.794%	3	658	+12.527%
2025-10-08	4.0000	4.0700	4.0000	4.0700	-3.095%	12	659	+25.799%
2025-10-07	4.1300	4.2000	4.1300	4.2000	-1.176%	9	659	+21.905%
2025-10-06	4.3400	4.3500	4.1400	4.2500	-3.409%	25	658	+20.471%
2025-10-03	4.3900	4.4000	4.2500	4.4000	+2.326%	88	649	+16.364%
2025-10-02	4.2500	4.3000	4.2400	4.3000	+4.369%	35	577	+19.070%
2025-10-01	4.1200	4.1200	4.1200	4.1200	+0.488%	1	564	+24.272%
2025-09-30	4.2000	4.2000	4.1000	4.1000	+7.612%	23	564	+24.878%
2025-09-29	3.8000	3.8200	3.7700	3.8100	+2.973%	36	541	+34.383%
2025-09-25	3.8500	3.8500	3.6800	3.7000	0.000%	5	518	+38.378%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+3.064%	1	516	+38.378%
2025-09-23	3.5900	3.5900	3.5900	3.5900	+3.757%	1	517	+42.618%
2025-09-22	3.1000	3.4600	3.1000	3.4600	+4.848%	22	517	+47.977%
2025-09-19	3.5400	3.5700	3.3000	3.3000	-9.589%	33	537	+55.152%
2025-09-18	3.8000	3.8000	3.6500	3.6500	-10.976%	7	561	+40.274%
2025-09-17	4.0100	4.1000	4.0100	4.1000	+10.811%	6	559	+24.878%
2025-09-15	3.7000	3.7000	3.6500	3.7000	-6.329%	89	553	+38.378%
2025-09-12	3.9500	3.9500	3.9500	3.9500	-1.250%	5	518	+29.620%
2025-09-11	4.0000	4.0000	3.9000	4.0000	-1.235%	43	513	+28.000%
2025-09-10	4.0000	4.0500	4.0000	4.0500	0.000%	34	514	+26.420%
2025-09-09	4.0200	4.1000	4.0200	4.0500	-2.410%	22	484	+26.420%
2025-09-08	4.1500	4.1500	4.1500	4.1500	-3.263%	3	489	+23.373%
2025-09-05	4.2800	4.2900	4.2800	4.2900	+3.373%	20	486	+19.347%
2025-09-04	4.2500	4.2500	4.1500	4.1500	-2.353%	2	466	+23.373%
2025-09-03	4.2500	4.2500	4.2500	4.2500	-7.407%	163	467	+20.471%
2025-09-02	4.5900	4.5900	4.5900	4.5900	+7.746%	1	305	+11.547%
2025-08-29	4.2500	4.2600	4.2500	4.2600	+3.902%	110	295	+20.188%
2025-08-28	4.1300	4.1500	4.1000	4.1000	-2.381%	49	295	+24.878%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+2.439%	20	279	+21.905%
2025-08-25	4.1600	4.1600	4.1000	4.1000	-2.381%	52	299	+24.878%
2025-08-22	4.2200	4.2500	4.2000	4.2000	-8.297%	16	298	+21.905%
2025-08-21	4.5800	4.5800	4.5800	4.5800	-5.372%	7	307	+11.790%
2025-08-20	4.6500	5.0700	4.6500	4.8400	+13.882%	14	307	+5.785%
2025-08-18	4.3500	4.3500	4.2500	4.2500	-5.556%	151	309	+20.471%
2025-08-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	310	+13.778%
2025-08-14	4.5000	4.6100	4.5000	4.5000	+5.882%	6	309	+13.778%
2025-08-13	4.2500	4.2500	4.2500	4.2500	-4.922%	1	310	+20.471%
2025-08-11	4.5500	4.5500	4.4700	4.4700	-4.894%	13	309	+14.541%
2025-08-07	4.7500	4.7500	4.7000	4.7000	-5.812%	30	296	+8.936%
2025-08-06	4.9200	4.9900	4.9200	4.9900	+0.402%	20	291	+2.605%
2025-08-04	5.0300	5.0300	4.9700	4.9700	-0.600%	26	291	+3.018%
2025-08-01	5.3000	5.3000	5.0000	5.0000	+8.696%	30	265	+2.400%
2025-07-31	4.6000	4.6000	4.6000	4.6000	-5.155%	50	235	+11.304%
2025-07-30	4.8500	4.8500	4.8500	4.8500	+7.778%	52	185	+5.567%
2025-07-29	4.1400	6.6000	4.1400	4.5000	-11.243%	30	137	+13.778%
2025-07-28	4.5900	5.0800	4.5900	5.0700	+0.396%	31	116	+0.986%
2025-07-25	5.0100	5.0500	5.0000	5.0500	+3.061%	22	90	+1.386%
2025-07-23	5.1000	5.1000	4.5500	4.9000	-3.733%	15	88	+4.490%
2025-07-22	5.0500	5.0900	5.0500	5.0900	+1.800%	2	75	+0.589%
2025-07-21	4.9600	5.0000	4.9000	5.0000	-0.990%	27	73	+2.400%
2025-07-18	4.9700	5.0500	4.9700	5.0500	-0.980%	10	62	+1.386%
2025-07-16	5.1500	5.1500	5.0900	5.1000	+0.196%	12	52	+0.392%
2025-07-15	5.0900	5.0900	5.0900	5.0900	-1.165%	10	55	+0.589%
2025-07-14	5.2000	5.2000	5.1500	5.1500	-0.194%	2	45	-0.583%
2025-07-11	4.6500	5.2800	4.6500	5.1600	-0.769%	20	45	-0.775%
2025-07-10	5.2900	5.2900	5.2000	5.2000	0.000%	25	25	-1.538%

.dark-mode .zyJLh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyJLh6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P20SOFI Jun 17 2027 20.00 Put (SOFI270617P00020000)option OPRA

SOFI20270617P20
SOFI Jun 17 2027 20.00 Put (SOFI270617P00020000)
option OPRA