Dark

SOFI20270617P22
SOFI Jun 17 2027 22.00 Put (SOFI270617P00022000)
option OPRA

EOD

Jul 9, 2026

6.48-8.475%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.6000	6.6500	6.4800	6.4800	-8.475%	6	5,357	0.000%
2026-07-08	7.0800	7.0800	7.0800	7.0800	+11.672%	1	5,359	-8.475%
2026-07-06	6.4500	6.4500	6.3400	6.3400	-5.373%	11	5,358	+2.208%
2026-07-02	6.7500	6.8000	6.6500	6.7000	+3.077%	181	5,222	-3.284%
2026-07-01	6.6200	6.6200	6.4500	6.5000	-4.412%	336	5,222	-0.308%
2026-06-30	6.8000	6.8000	6.8000	6.8000	+0.741%	207	5,030	-4.706%
2026-06-29	6.9000	6.9000	6.7500	6.7500	-5.594%	149	4,891	-4.000%
2026-06-25	7.1500	7.1500	7.1500	7.1500	+0.421%	5	4,764	-9.371%
2026-06-24	6.8500	7.1200	6.8500	7.1200	-1.385%	210	4,764	-8.989%
2026-06-23	7.2200	7.2200	7.2200	7.2200	+3.885%	4	4,622	-10.249%
2026-06-22	6.9500	6.9500	6.9500	6.9500	0.000%	1	4,622	-6.763%
2026-06-17	6.8900	6.9500	6.6200	6.9500	-4.795%	9	4,614	-6.763%
2026-06-15	7.3900	7.3900	7.3000	7.3000	-4.575%	10	4,614	-11.233%
2026-06-12	7.6500	7.6500	7.6500	7.6500	-3.287%	15	4,614	-15.294%
2026-06-10	7.9600	7.9600	7.9100	7.9100	-1.125%	2	4,614	-18.078%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+1.394%	4	4,615	-19.000%
2026-06-08	7.8900	7.8900	7.8900	7.8900	-4.364%	1	4,614	-17.871%
2026-06-05	7.9500	8.2500	7.9500	8.2500	+6.452%	36	4,614	-21.455%
2026-06-03	7.5700	7.7500	7.5700	7.7500	+10.714%	3	4,616	-16.387%
2026-06-02	6.3500	7.1200	6.3500	7.0000	+2.790%	3	4,616	-7.429%
2026-06-01	6.9800	6.9800	6.8100	6.8100	-2.296%	5	4,614	-4.846%
2026-05-29	7.0200	7.0200	6.8800	6.9700	-9.598%	6	4,614	-7.030%
2026-05-28	7.7000	7.7100	7.7000	7.7100	-1.154%	21	4,614	-15.953%
2026-05-27	7.8000	7.8000	7.8000	7.8000	+0.257%	1	4,614	-16.923%
2026-05-26	7.9000	7.9000	7.7800	7.7800	-4.774%	2	4,614	-16.710%
2026-05-22	8.2100	8.2700	8.1700	8.1700	-3.199%	6	4,613	-20.685%
2026-05-20	8.4400	8.4400	8.4400	8.4400	+1.321%	1	4,613	-23.223%
2026-05-19	8.3000	8.3300	8.3000	8.3300	+4.780%	21	4,612	-22.209%
2026-05-18	8.0500	8.0500	7.9500	7.9500	-3.049%	108	4,612	-18.491%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-0.966%	1	4,612	-20.976%
2026-05-13	8.2800	8.2800	8.2800	8.2800	+3.113%	4	4,498	-21.739%
2026-05-12	8.0400	8.0400	8.0300	8.0300	+1.904%	3	4,498	-19.303%
2026-05-11	7.8500	7.8800	7.8500	7.8800	-2.475%	16	4,498	-17.766%
2026-05-08	7.8900	8.0800	7.8900	8.0800	+4.258%	21	4,496	-19.802%
2026-05-06	7.7000	7.7800	7.7000	7.7500	-1.022%	3	4,507	-16.387%
2026-05-05	7.8000	7.8300	7.8000	7.8300	+1.032%	16	4,508	-17.241%
2026-05-04	7.7700	7.7700	7.5900	7.7500	-6.061%	8	4,492	-16.387%
2026-04-29	7.6700	8.2500	7.6700	8.2500	+22.585%	17	4,491	-21.455%
2026-04-28	6.7300	6.7300	6.7300	6.7300	+1.662%	2	4,490	-3.715%
2026-04-27	6.6200	6.6200	6.6200	6.6200	-4.058%	1	4,490	-2.115%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+6.481%	3	4,490	-6.087%
2026-04-22	6.4800	6.4800	6.4800	6.4800	+2.857%	5	4,490	0.000%
2026-04-21	6.2100	6.3000	6.2100	6.3000	-2.174%	14	4,490	+2.857%
2026-04-20	6.4000	6.4500	6.4000	6.4400	+0.625%	11	4,490	+0.621%
2026-04-17	6.3500	6.4000	6.2300	6.4000	-3.030%	11	4,490	+1.250%
2026-04-16	6.5000	6.6000	6.5000	6.6000	-0.752%	3	4,488	-1.818%
2026-04-15	6.9600	6.9600	6.6500	6.6500	-6.993%	6	4,488	-2.556%
2026-04-14	7.0500	7.1500	7.0300	7.1500	-9.149%	36	4,487	-9.371%
2026-04-10	7.8700	7.8700	7.8700	7.8700	-0.631%	1	4,485	-17.662%
2026-04-09	7.9200	7.9200	7.9200	7.9200	+2.194%	1	4,485	-18.182%
2026-04-08	7.2000	7.7500	7.2000	7.7500	-3.367%	6	4,485	-16.387%
2026-04-06	8.0200	8.0200	8.0200	8.0200	-5.089%	1	4,487	-19.202%
2026-04-02	8.5000	8.7900	8.2500	8.4500	+3.554%	17	4,475	-23.314%
2026-04-01	8.1800	8.1800	8.1600	8.1600	-0.730%	2	4,475	-20.588%
2026-03-31	8.4900	8.5500	8.2200	8.2200	-6.591%	5	4,475	-21.168%
2026-03-30	8.6300	8.8500	8.6300	8.8000	+2.445%	58	4,474	-26.364%
2026-03-27	8.4100	8.5900	8.3600	8.5900	+9.288%	11	4,471	-24.563%
2026-03-26	7.8600	7.8600	7.8600	7.8600	+0.769%	2	4,471	-17.557%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+0.775%	1	4,471	-16.923%
2026-03-24	7.7400	7.7400	7.7400	7.7400	+0.913%	11	4,470	-16.279%
2026-03-23	7.6700	7.6700	7.6700	7.6700	-1.667%	5	4,481	-15.515%
2026-03-20	7.8000	7.8000	7.8000	7.8000	-2.133%	1	4,481	-16.923%
2026-03-19	7.9200	7.9700	7.9200	7.9700	-3.628%	101	4,480	-18.695%
2026-03-17	8.2700	8.2700	8.2700	8.2700	+10.267%	2	4,480	-21.644%
2026-03-16	7.4700	7.5000	7.4700	7.5000	0.000%	3	4,481	-13.600%
2026-03-13	7.3800	7.5000	7.2800	7.5000	-2.975%	3	4,478	-13.600%
2026-03-12	7.2500	7.7300	7.2500	7.7300	+5.746%	15	4,476	-16.171%
2026-03-11	7.1500	7.3500	7.1500	7.3100	+0.828%	12	4,486	-11.354%
2026-03-10	7.1100	7.2500	7.1100	7.2500	-2.945%	3	4,486	-10.621%
2026-03-09	7.4700	7.4700	7.4700	7.4700	+5.957%	2	4,484	-13.253%
2026-03-06	7.3900	7.3900	7.0500	7.0500	+0.284%	2	4,484	-8.085%
2026-03-05	7.0000	7.0300	7.0000	7.0300	-0.425%	2	4,483	-7.824%
2026-03-04	7.0000	7.0600	7.0000	7.0600	-0.563%	11	4,482	-8.215%
2026-03-03	7.1400	7.1400	7.1000	7.1000	-4.054%	51	4,472	-8.732%
2026-03-02	7.7000	7.7000	7.4000	7.4000	-4.516%	7	4,472	-12.432%
2026-02-27	7.6000	7.7500	7.5700	7.7500	+13.304%	36	4,472	-16.387%
2026-02-26	6.8200	6.8400	6.8200	6.8400	0.000%	2	4,452	-5.263%
2026-02-25	6.8400	6.8400	6.8400	6.8400	-5.655%	2	4,453	-5.263%
2026-02-24	7.2000	7.2500	7.2000	7.2500	-1.894%	11	4,453	-10.621%
2026-02-23	7.5500	7.5500	7.2600	7.3900	+8.358%	94	4,450	-12.314%
2026-02-20	6.6300	6.8900	6.6300	6.8200	+1.037%	22	4,450	-4.985%
2026-02-19	6.7200	6.8300	6.7200	6.7500	+3.211%	9	4,450	-4.000%
2026-02-18	6.7200	6.7200	6.4500	6.5400	-1.654%	38	4,448	-0.917%
2026-02-17	6.7200	6.7200	6.6400	6.6500	+0.302%	6	4,450	-2.556%
2026-02-13	6.4000	6.8100	6.3200	6.6300	-1.778%	556	4,552	-2.262%
2026-02-12	6.0500	6.7500	6.0500	6.7500	+5.469%	4	4,552	-4.000%
2026-02-11	6.2700	6.4000	6.2600	6.4000	+9.215%	14	4,551	+1.250%
2026-02-10	5.6700	5.8600	5.6500	5.8600	-0.678%	11	4,548	+10.580%
2026-02-09	6.1000	6.1000	5.8300	5.9000	-4.839%	24	4,547	+9.831%
2026-02-06	6.3500	6.3500	6.1000	6.2000	-8.419%	37	4,537	+4.516%
2026-02-05	6.8500	6.8500	6.5400	6.7700	+8.320%	43	4,537	-4.284%
2026-02-04	5.8200	6.4900	5.7400	6.2500	+6.293%	142	4,518	+3.680%
2026-02-03	5.3000	6.0000	5.3000	5.8800	+4.071%	102	4,515	+10.204%
2026-02-02	5.6000	5.6700	5.4000	5.6500	+3.670%	68	4,527	+14.690%
2026-01-30	5.1000	5.5500	5.0700	5.4500	+9.000%	70	4,475	+18.899%
2026-01-29	4.8200	5.1200	4.8200	5.0000	+6.383%	19	4,477	+29.600%
2026-01-28	4.8100	4.8500	4.7000	4.7000	-1.053%	52	4,474	+37.872%
2026-01-27	4.7100	4.7500	4.7100	4.7500	+3.261%	2	4,464	+36.421%
2026-01-26	4.6000	4.6000	4.6000	4.6000	0.000%	2	4,463	+40.870%
2026-01-23	4.6500	4.6500	4.6000	4.6000	-8.000%	62	4,463	+40.870%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+3.306%	1	4,446	+29.600%
2026-01-20	4.8800	4.8800	4.6800	4.8400	+3.419%	11	4,446	+33.884%
2026-01-16	4.7000	4.7000	4.6800	4.6800	+1.739%	304	4,151	+38.462%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-3.158%	50	4,151	+40.870%
2026-01-14	4.7500	4.7500	4.7500	4.7500	+5.556%	6	4,151	+36.421%
2026-01-13	4.4000	4.5000	4.4000	4.5000	-2.174%	2	4,151	+44.000%
2026-01-12	4.6000	4.6200	4.6000	4.6000	+8.235%	8	4,151	+40.870%
2026-01-09	4.2600	4.2600	4.2500	4.2500	-4.494%	42	4,151	+52.471%
2026-01-08	4.5100	4.6600	4.4500	4.4500	-5.319%	4	4,151	+45.618%
2026-01-07	4.7300	4.7300	4.6500	4.7000	+2.174%	59	4,150	+37.872%
2026-01-06	4.4300	4.8100	4.4300	4.6000	+10.843%	72	4,198	+40.870%
2026-01-05	4.1500	4.1500	4.1500	4.1500	-5.251%	1	4,185	+56.145%
2026-01-02	4.5700	4.5700	4.3800	4.3800	-3.736%	9	4,185	+47.945%
2025-12-31	4.5300	4.5500	4.5300	4.5500	+1.111%	331	4,185	+42.418%
2025-12-30	4.5000	4.5000	4.5000	4.5000	-0.222%	5	4,185	+44.000%
2025-12-29	4.5100	4.5100	4.5100	4.5100	-1.957%	1	4,184	+43.681%
2025-12-22	4.6200	4.6200	4.6000	4.6000	-3.766%	9	4,183	+40.870%
2025-12-19	4.7800	4.7800	4.7800	4.7800	-9.470%	2	4,182	+35.565%
2025-12-17	5.2800	5.2800	5.2800	5.2800	+0.571%	2	4,182	+22.727%
2025-12-15	5.2500	5.2500	5.2500	5.2500	+2.941%	2	4,182	+23.429%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-3.042%	1	4,182	+27.059%
2025-12-11	5.2400	5.3500	5.2300	5.2600	+1.154%	11	4,182	+23.194%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-2.072%	12	4,185	+24.615%
2025-12-08	5.3100	5.3100	5.3100	5.3100	+0.189%	1	4,185	+22.034%
2025-12-05	5.3500	5.4000	5.3000	5.3000	+8.163%	16	4,189	+22.264%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-3.353%	1	4,182	+32.245%
2025-11-28	5.0700	5.0700	5.0700	5.0700	+28.354%	1	4,181	+27.811%
2025-11-26	5.2500	5.2500	3.9500	3.9500	-28.051%	4,001	877	+64.051%
2025-11-25	5.4900	5.4900	5.4900	5.4900	-2.660%	2	877	+18.033%
2025-11-24	5.4800	5.6400	5.4800	5.6400	-12.286%	10	877	+14.894%
2025-11-21	6.5000	6.5000	6.4300	6.4300	+15.856%	8	871	+0.778%
2025-11-20	5.5500	5.5500	5.5500	5.5500	-3.141%	2	871	+16.757%
2025-11-17	5.5000	5.7300	5.5000	5.7300	+7.910%	3	871	+13.089%
2025-11-14	5.3100	5.3100	5.3100	5.3100	+3.107%	1	872	+22.034%
2025-11-13	5.2000	5.2000	4.8500	5.1500	+10.278%	108	871	+25.825%
2025-11-12	4.6700	4.6700	4.6700	4.6700	+2.637%	1	780	+38.758%
2025-11-10	4.5500	4.5500	4.5500	4.5500	-7.143%	1	780	+42.418%
2025-10-30	4.8300	4.9000	4.8300	4.9000	+3.376%	90	780	+32.245%
2025-10-27	4.8000	4.8000	4.7400	4.7400	-1.250%	8	823	+36.709%
2025-10-24	4.8000	4.8000	4.8000	4.8000	-14.286%	2	823	+35.000%
2025-10-22	5.3500	5.6000	5.3500	5.6000	+13.821%	84	821	+15.714%
2025-10-21	4.9200	4.9200	4.9200	4.9200	-1.600%	1	787	+31.707%
2025-10-20	5.0000	5.0000	5.0000	5.0000	-9.256%	1	786	+29.600%
2025-10-16	5.5100	5.5100	5.5100	5.5100	+11.313%	4	786	+17.604%
2025-10-15	4.9500	4.9500	4.9500	4.9500	-13.158%	1	782	+30.909%
2025-10-13	5.2000	5.7000	5.2000	5.7000	+25.275%	3	782	+13.684%
2025-10-10	4.5500	4.5500	4.5500	4.5500	-9.000%	3	781	+42.418%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+2.041%	4	778	+29.600%
2025-10-07	5.0700	5.0700	4.9000	4.9000	-5.769%	16	774	+32.245%
2025-10-06	4.8500	5.2400	4.8500	5.2000	-4.762%	9	779	+24.615%
2025-10-03	5.3300	5.4600	5.3300	5.4600	+5.000%	11	772	+18.681%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+0.193%	1	761	+24.615%
2025-10-01	5.1900	5.1900	5.1900	5.1900	+2.367%	1	762	+24.855%
2025-09-30	5.1500	5.1500	5.0700	5.0700	+6.737%	22	762	+27.811%
2025-09-26	4.7000	4.7500	4.7000	4.7500	+3.037%	11	742	+36.421%
2025-09-25	4.6100	4.6100	4.6100	4.6100	-0.216%	1	742	+40.564%
2025-09-24	4.6000	4.6200	4.6000	4.6200	+1.538%	6	741	+40.260%
2025-09-23	4.5500	4.5500	4.5500	4.5500	+6.308%	3	743	+42.418%
2025-09-22	4.2800	4.2800	4.2800	4.2800	-5.100%	1	746	+51.402%
2025-09-19	4.5100	4.5100	4.5100	4.5100	-6.042%	1	747	+43.681%
2025-09-17	4.8500	4.8500	4.7200	4.8000	0.000%	8	746	+35.000%
2025-09-16	4.8000	4.8000	4.8000	4.8000	+2.345%	3	741	+35.000%
2025-09-15	4.7000	4.7000	4.6900	4.6900	-3.498%	5	738	+38.166%
2025-09-12	4.8700	4.8700	4.8600	4.8600	+0.206%	17	734	+33.333%
2025-09-11	4.9500	4.9500	4.8500	4.8500	-3.000%	194	751	+33.608%
2025-09-10	5.0000	5.0000	5.0000	5.0000	+1.010%	10	557	+29.600%
2025-09-09	4.9500	4.9500	4.9500	4.9500	-1.980%	5	547	+30.909%
2025-09-08	5.0500	5.0500	5.0500	5.0500	-2.132%	3	552	+28.317%
2025-09-05	5.3000	5.3300	5.1500	5.1600	-1.714%	103	552	+25.581%
2025-09-04	5.3500	5.3500	5.2500	5.2500	-2.052%	85	462	+23.429%
2025-09-03	5.3600	5.3600	5.3600	5.3600	-0.557%	2	407	+20.896%
2025-09-02	5.4200	5.4300	5.3900	5.3900	+3.257%	12	405	+20.223%
2025-08-29	5.2800	5.2800	5.2200	5.2200	+3.366%	102	293	+24.138%
2025-08-28	5.1000	5.1000	5.0500	5.0500	-4.717%	45	293	+28.317%
2025-08-27	5.2500	5.3000	5.2500	5.3000	+1.923%	22	248	+22.264%
2025-08-26	5.2000	5.2000	5.2000	5.2000	+1.365%	1	231	+24.615%
2025-08-25	5.1000	5.1500	4.9800	5.1300	-2.099%	63	231	+26.316%
2025-08-22	5.1700	5.2400	5.1500	5.2400	-7.257%	28	249	+23.664%
2025-08-21	5.6500	5.6500	5.6500	5.6500	+0.713%	4	243	+14.690%
2025-08-19	5.1000	5.6100	5.1000	5.6100	+3.315%	16	239	+15.508%
2025-08-15	5.5700	5.5700	5.4300	5.4300	-4.904%	12	240	+19.337%
2025-08-14	5.6700	5.7100	5.6700	5.7100	+9.387%	51	232	+13.485%
2025-08-13	5.2200	5.2200	5.2200	5.2200	-2.612%	1	207	+24.138%
2025-08-12	5.3600	5.3600	5.3600	5.3600	-2.722%	1	206	+20.896%
2025-08-11	5.5100	5.5100	5.5100	5.5100	-4.174%	10	205	+17.604%
2025-08-08	5.7000	5.7500	5.7000	5.7500	-1.709%	2	195	+12.696%
2025-08-07	5.8500	5.8500	5.8500	5.8500	-5.645%	1	194	+10.769%
2025-08-01	6.2000	6.2000	6.2000	6.2000	+13.553%	3	193	+4.516%
2025-07-31	5.4600	5.4600	5.4600	5.4600	-2.500%	9	192	+18.681%
2025-07-29	5.1100	5.6000	5.1100	5.6000	-11.111%	203	184	+15.714%
2025-07-28	6.2500	6.3000	6.1500	6.3000	+2.107%	31	124	+2.857%
2025-07-25	6.1700	6.1700	6.1700	6.1700	+1.647%	10	93	+5.024%
2025-07-23	6.1500	6.1500	5.9700	6.0700	-4.409%	106	83	+6.755%
2025-07-22	6.3500	6.3500	6.3500	6.3500	+4.959%	1	18	+2.047%
2025-07-21	6.0100	6.0500	5.8300	6.0500	-2.419%	12	19	+7.107%
2025-07-18	6.1000	6.2000	6.1000	6.2000	+2.479%	2	7	+4.516%
2025-07-17	6.0500	6.0500	6.0500	6.0500	-5.024%	1	5	+7.107%
2025-07-14	6.3700	6.3700	6.3700	6.3700	0.000%	4	4	+1.727%

.dark-mode .WJ2vGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJ2vGB{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P22SOFI Jun 17 2027 22.00 Put (SOFI270617P00022000)option OPRA

SOFI20270617P22
SOFI Jun 17 2027 22.00 Put (SOFI270617P00022000)
option OPRA