Dark

SOFI20270617P25
SOFI Jun 17 2027 25.00 Put (SOFI270617P00025000)
option OPRA

EOD

Jul 8, 2026

9.38+4.804%(+0.43)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.3300	9.4200	9.3300	9.3800	+4.804%	29	3,103	0.000%
2026-07-07	8.9200	8.9500	8.9200	8.9500	+5.294%	4	3,098	+4.804%
2026-07-06	8.5600	8.5600	8.3500	8.5000	-4.494%	4	3,096	+10.353%
2026-07-02	8.9000	8.9000	8.9000	8.9000	+2.064%	3	3,095	+5.393%
2026-07-01	8.8200	8.8200	8.7200	8.7200	-3.646%	29	3,095	+7.569%
2026-06-30	9.0400	9.1000	9.0400	9.0500	+5.848%	10	3,066	+3.646%
2026-06-29	9.0800	9.1200	8.5500	8.5500	-10.471%	23	3,076	+9.708%
2026-06-26	9.5500	9.5500	9.5500	9.5500	+2.688%	80	3,057	-1.780%
2026-06-25	9.3000	9.3000	9.3000	9.3000	-1.064%	1	2,977	+0.860%
2026-06-22	9.4500	9.4500	9.2500	9.4000	+1.622%	13	2,976	-0.213%
2026-06-18	9.3100	9.3100	9.2500	9.2500	+5.114%	3	2,960	+1.405%
2026-06-17	8.9000	8.9000	8.8000	8.8000	-4.348%	6	2,960	+6.591%
2026-06-16	9.1500	9.2000	9.1500	9.2000	-4.266%	2	2,960	+1.957%
2026-06-15	9.6600	9.6600	9.5500	9.6100	-5.227%	5	2,960	-2.393%
2026-06-12	10.1400	10.1400	10.1400	10.1400	-3.429%	1	2,960	-7.495%
2026-06-11	10.5000	10.5000	10.5000	10.5000	+2.941%	1	2,960	-10.667%
2026-06-10	10.3000	10.3000	10.2000	10.2000	-0.391%	2	2,961	-8.039%
2026-06-09	10.5500	10.5500	10.2400	10.2400	-0.098%	7	2,959	-8.398%
2026-06-08	10.1100	10.2500	10.1100	10.2500	-3.756%	6	2,961	-8.488%
2026-06-05	10.2200	10.6500	10.2200	10.6500	+7.794%	6	2,957	-11.925%
2026-06-04	9.8600	9.8800	9.8600	9.8800	+6.237%	6	2,952	-5.061%
2026-06-02	9.3000	9.3000	9.3000	9.3000	0.000%	1	2,951	+0.860%
2026-06-01	9.3000	9.3000	9.3000	9.3000	+1.418%	1	2,952	+0.860%
2026-05-29	9.3100	9.3100	9.1500	9.1700	-6.429%	4	2,953	+2.290%
2026-05-28	10.1000	10.1000	9.8000	9.8000	-3.448%	12	2,953	-4.286%
2026-05-27	10.2500	10.2500	10.1500	10.1500	-1.456%	10	2,950	-7.586%
2026-05-26	10.0200	10.3000	9.9000	10.3000	-2.830%	27	2,941	-8.932%
2026-05-22	10.5000	10.7100	10.5000	10.6000	+0.474%	5	2,918	-11.509%
2026-05-21	10.7000	10.7300	10.5500	10.5500	-0.472%	6	2,913	-11.090%
2026-05-20	10.6500	10.6500	10.6000	10.6000	-4.505%	3	2,913	-11.509%
2026-05-19	10.8000	11.1000	10.8000	11.1000	+3.933%	12	2,908	-15.495%
2026-05-18	10.3000	10.7000	10.3000	10.6800	+0.470%	211	2,908	-12.172%
2026-05-15	10.5500	10.6300	10.5500	10.6300	+1.431%	4	2,908	-11.759%
2026-05-14	10.8500	10.8500	10.4800	10.4800	-2.963%	7	2,792	-10.496%
2026-05-13	10.7600	10.8000	10.7500	10.8000	+4.651%	23	2,787	-13.148%
2026-05-12	10.4100	10.4100	10.3200	10.3200	+0.389%	15	2,787	-9.109%
2026-05-11	10.3000	10.3000	10.2800	10.2800	-2.095%	5	2,787	-8.755%
2026-05-08	10.1500	10.5000	10.1500	10.5000	+4.478%	9	2,784	-10.667%
2026-05-07	10.0500	10.0500	10.0500	10.0500	0.000%	3	2,781	-6.667%
2026-05-06	10.1700	10.2000	10.0500	10.0500	+0.100%	34	2,778	-6.667%
2026-05-04	9.9900	10.0800	9.9900	10.0400	-3.462%	11	2,744	-6.574%
2026-05-01	10.2500	10.4000	10.2500	10.4000	+0.873%	19	2,718	-9.808%
2026-04-30	10.1000	10.3100	10.1000	10.3100	-0.865%	12	2,718	-9.020%
2026-04-29	10.0000	10.5000	10.0000	10.4000	+18.857%	56	2,730	-9.808%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-2.778%	2	2,741	+7.200%
2026-04-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	2,743	+4.222%
2026-04-23	9.0000	9.0000	9.0000	9.0000	+5.263%	20	2,744	+4.222%
2026-04-22	8.5500	8.5500	8.5500	8.5500	+0.825%	10	2,764	+9.708%
2026-04-20	8.5000	8.5000	8.4800	8.4800	+0.952%	4	2,774	+10.613%
2026-04-17	8.3500	8.4000	8.2000	8.4000	-3.002%	5	2,778	+11.667%
2026-04-16	8.5500	8.6800	8.4500	8.6600	-2.147%	36	2,783	+8.314%
2026-04-15	8.8500	8.8500	8.8500	8.8500	-4.839%	2	2,751	+5.989%
2026-04-14	9.3000	9.3000	9.3000	9.3000	-6.533%	100	2,749	+0.860%
2026-04-13	9.9500	9.9500	9.9500	9.9500	-2.927%	10	2,649	-5.729%
2026-04-10	10.2000	10.2500	10.2000	10.2500	+0.490%	2	2,639	-8.488%
2026-04-09	10.2000	10.2000	10.2000	10.2000	-2.392%	1	2,639	-8.039%
2026-04-07	10.3600	10.4500	10.3600	10.4500	+1.260%	3	2,638	-10.239%
2026-04-06	10.3400	10.3400	10.3200	10.3200	-3.731%	10	2,635	-9.109%
2026-04-02	11.0500	11.0500	10.7200	10.7200	+0.752%	4	2,637	-12.500%
2026-03-31	10.9300	10.9300	10.6400	10.6400	-4.488%	17	2,637	-11.842%
2026-03-30	11.0100	11.2500	10.9500	11.1400	+1.921%	110	2,620	-15.799%
2026-03-27	11.0200	11.0200	10.9300	10.9300	+4.095%	85	2,672	-14.181%
2026-03-26	10.2700	10.5000	10.2700	10.5000	+3.448%	10	2,707	-10.667%
2026-03-25	10.1500	10.1500	10.1500	10.1500	+1.196%	1	2,703	-7.586%
2026-03-24	9.9800	10.0300	9.9800	10.0300	+3.083%	17	2,704	-6.481%
2026-03-23	9.7000	9.7300	9.6700	9.7300	-4.138%	171	2,697	-3.597%
2026-03-20	9.9000	10.1500	9.9000	10.1500	-0.490%	13	2,526	-7.586%
2026-03-19	10.2000	10.2000	10.2000	10.2000	+7.368%	10	2,533	-8.039%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-7.677%	1	2,543	-1.263%
2026-03-17	9.2000	10.2900	9.2000	10.2900	+6.302%	42	2,542	-8.844%
2026-03-16	9.7000	9.7000	9.6800	9.6800	-0.921%	21	2,500	-3.099%
2026-03-13	9.7700	9.7700	9.7700	9.7700	+0.930%	2	2,479	-3.992%
2026-03-12	9.5300	9.7500	9.5300	9.6800	+2.434%	26	2,477	-3.099%
2026-03-09	9.5500	9.5500	9.4500	9.4500	+3.846%	3	2,451	-0.741%
2026-03-06	9.2500	9.3000	9.1000	9.1000	+1.676%	9	2,448	+3.077%
2026-03-05	9.0500	9.0500	8.9500	8.9500	-2.186%	4	2,439	+4.804%
2026-03-04	9.1500	9.1500	9.1500	9.1500	-5.961%	1	2,441	+2.514%
2026-03-03	9.7300	9.7300	9.7300	9.7300	+1.249%	6	2,440	-3.597%
2026-03-02	9.6100	9.6100	9.6100	9.6100	-3.417%	2	2,434	-2.393%
2026-02-27	9.8300	9.9500	9.8300	9.9500	+12.176%	210	2,432	-5.729%
2026-02-26	8.9200	8.9400	8.7000	8.8700	+0.339%	111	2,642	+5.750%
2026-02-25	8.9300	8.9300	8.8400	8.8400	-4.946%	2	2,571	+6.109%
2026-02-24	9.2000	9.3500	9.2000	9.3000	-2.311%	63	2,571	+0.860%
2026-02-23	9.5000	9.6000	9.5000	9.5200	+6.966%	29	2,508	-1.471%
2026-02-20	8.7200	8.9000	8.7200	8.9000	+0.338%	5	2,479	+5.393%
2026-02-19	8.9000	8.9000	8.8700	8.8700	+4.723%	3	2,474	+5.750%
2026-02-18	8.4500	8.4700	8.4500	8.4700	-2.419%	17	2,473	+10.744%
2026-02-17	8.6000	8.6800	8.5500	8.6800	-1.251%	30	2,456	+8.065%
2026-02-13	8.9100	8.9100	8.7900	8.7900	-0.790%	280	2,706	+6.712%
2026-02-12	9.0000	9.0000	8.8600	8.8600	+8.446%	111	2,706	+5.869%
2026-02-11	8.1700	8.1700	8.1700	8.1700	+6.380%	1	2,612	+14.810%
2026-02-10	7.5000	7.6800	7.5000	7.6800	-1.916%	3	2,611	+22.135%
2026-02-09	7.9500	7.9500	7.7000	7.8300	-3.926%	17	2,608	+19.796%
2026-02-06	8.1500	8.2000	7.9000	8.1500	-5.562%	178	2,611	+15.092%
2026-02-05	8.4500	9.0000	8.2600	8.6300	-1.032%	169	2,441	+8.691%
2026-02-04	7.7500	8.7200	7.7500	8.7200	+12.516%	213	2,338	+7.569%
2026-02-03	6.9500	7.9000	6.9500	7.7500	+1.974%	159	2,162	+21.032%
2026-02-02	7.4000	7.6000	7.0200	7.6000	+2.703%	73	2,025	+23.421%
2026-01-30	7.0700	7.4000	6.2900	7.4000	+9.630%	201	2,058	+26.757%
2026-01-29	6.7500	6.7500	6.7500	6.7500	+3.846%	1	1,902	+38.963%
2026-01-28	6.3500	6.5000	6.3500	6.5000	+1.562%	3	1,901	+44.308%
2026-01-27	6.2000	6.4000	6.2000	6.4000	+4.065%	33	1,898	+46.563%
2026-01-26	6.2000	6.2000	6.1500	6.1500	+0.326%	3	1,879	+52.520%
2026-01-23	6.1700	6.1700	6.1300	6.1300	-0.325%	19	1,880	+53.018%
2026-01-22	6.2000	6.2000	6.0500	6.1500	-5.239%	69	1,863	+52.520%
2026-01-21	6.4400	6.6000	6.4400	6.4900	+2.205%	40	1,818	+44.530%
2026-01-20	6.0700	6.4000	6.0700	6.3500	+3.758%	25	1,802	+47.717%
2026-01-16	6.2000	6.2000	6.1200	6.1200	+0.328%	32	1,772	+53.268%
2026-01-15	6.1000	6.1000	6.1000	6.1000	-1.135%	10	1,772	+53.770%
2026-01-12	6.1700	6.1700	6.1700	6.1700	+6.014%	1	1,782	+52.026%
2026-01-09	5.8000	5.8200	5.7500	5.8200	+1.217%	15	1,782	+61.168%
2026-01-08	5.8600	5.8800	5.7500	5.7500	-6.046%	14	1,791	+63.130%
2026-01-07	6.2800	6.3000	6.0000	6.1200	-2.857%	77	1,795	+53.268%
2026-01-06	6.0600	6.4700	6.0600	6.3000	+16.883%	158	1,734	+48.889%
2026-01-05	5.7500	5.7500	5.2500	5.3900	-8.333%	18	1,605	+74.026%
2026-01-02	6.1400	6.2000	5.8800	5.8800	-3.922%	57	1,615	+59.524%
2025-12-31	6.1500	6.1500	6.1200	6.1200	+1.157%	3	1,563	+53.268%
2025-12-30	6.0500	6.0500	6.0500	6.0500	+0.166%	4	1,563	+55.041%
2025-12-29	6.0400	6.0400	6.0400	6.0400	+2.027%	1	1,560	+55.298%
2025-12-26	5.9200	5.9200	5.9200	5.9200	-2.149%	1	1,560	+58.446%
2025-12-24	6.0500	6.0500	6.0500	6.0500	-2.419%	5	1,565	+55.041%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-0.161%	1	1,565	+51.290%
2025-12-22	6.2100	6.2100	6.2100	6.2100	-2.205%	1	1,566	+51.047%
2025-12-19	6.2500	6.3500	6.2500	6.3500	-5.786%	21	1,566	+47.717%
2025-12-18	6.7400	6.7400	6.7400	6.7400	-3.714%	2	1,582	+39.169%
2025-12-17	6.8200	7.0300	6.7600	7.0000	+2.941%	29	1,584	+34.000%
2025-12-16	6.8700	6.8700	6.8000	6.8000	-0.730%	40	1,562	+37.941%
2025-12-12	6.8700	6.8700	6.8500	6.8500	+2.699%	12	1,552	+36.934%
2025-12-11	6.7500	6.7500	6.4700	6.6700	-5.658%	23	1,542	+40.630%
2025-12-09	7.0700	7.0700	7.0700	7.0700	+2.762%	30	1,542	+32.673%
2025-12-05	7.0400	7.0400	6.8500	6.8800	+8.346%	26	1,542	+36.337%
2025-12-04	6.4000	6.4000	6.3500	6.3500	+3.252%	7	1,525	+47.717%
2025-12-02	6.2000	6.2000	6.1100	6.1500	+1.821%	58	1,520	+52.520%
2025-12-01	6.5000	6.5000	6.0400	6.0400	-4.882%	11	1,520	+55.298%
2025-11-28	6.4900	6.4900	6.3000	6.3500	-4.511%	14	1,519	+47.717%
2025-11-26	6.6500	6.6500	6.6500	6.6500	0.000%	22	1,499	+41.053%
2025-11-25	7.1700	7.1700	6.6500	6.6500	-9.769%	2	1,499	+41.053%
2025-11-24	7.4000	7.4000	7.3700	7.3700	-12.262%	4	1,498	+27.273%
2025-11-21	8.2000	8.4000	8.2000	8.4000	+7.006%	25	1,498	+11.667%
2025-11-20	7.8500	7.8500	7.8500	7.8500	+2.081%	5	1,505	+19.490%
2025-11-19	7.0900	7.6900	7.0900	7.6900	+6.069%	16	1,500	+21.977%
2025-11-18	7.6100	7.6700	7.2500	7.2500	-3.590%	36	1,485	+29.379%
2025-11-17	7.6500	7.6500	7.5200	7.5200	+7.123%	25	1,459	+24.734%
2025-11-14	7.1500	7.5000	7.0200	7.0200	+0.143%	38	1,439	+33.618%
2025-11-13	6.4900	7.0100	6.4000	7.0100	+20.862%	5	1,408	+33.809%
2025-11-12	5.9800	5.9800	5.8000	5.8000	-2.521%	4	1,405	+61.724%
2025-11-11	5.9500	5.9500	5.9500	5.9500	-19.267%	5	1,403	+57.647%
2025-11-07	7.2100	7.3700	7.2100	7.3700	+23.244%	22	1,403	+27.273%
2025-11-03	5.9500	5.9800	5.9500	5.9800	-7.287%	7	1,384	+56.856%
2025-10-30	6.1500	6.4500	5.8500	6.4500	+8.953%	12	1,384	+45.426%
2025-10-29	5.6600	5.9200	5.6600	5.9200	-10.843%	3	1,374	+58.446%
2025-10-28	5.9000	6.6400	5.8500	6.6400	+4.567%	47	1,374	+41.265%
2025-10-24	6.3500	6.3500	6.3500	6.3500	-10.184%	1	1,397	+47.717%
2025-10-23	7.0700	7.0700	7.0700	7.0700	+1.000%	1	1,398	+32.673%
2025-10-22	6.5500	7.3400	6.5500	7.0000	+6.870%	16	1,397	+34.000%
2025-10-20	6.5800	6.5800	6.5500	6.5500	-9.154%	6	1,384	+43.206%
2025-10-17	7.1000	7.2100	7.1000	7.2100	+10.923%	2	1,385	+30.097%
2025-10-16	6.7000	6.7000	6.5000	6.5000	-2.985%	7	1,385	+44.308%
2025-10-15	6.5000	6.7000	6.4900	6.7000	-3.458%	19	1,381	+40.000%
2025-10-13	7.2000	7.2000	6.7300	6.9400	-3.611%	8	1,400	+35.159%
2025-10-10	7.4000	7.4000	6.9500	7.2000	+11.111%	21	1,401	+30.278%
2025-10-09	6.6000	6.6000	6.4800	6.4800	-2.556%	4	1,402	+44.753%
2025-10-08	6.6500	6.6500	6.6500	6.6500	-0.300%	1	1,403	+41.053%
2025-10-07	6.3700	6.8400	6.3700	6.6700	-3.052%	20	1,403	+40.630%
2025-10-06	6.7900	6.8800	6.6900	6.8800	-4.444%	17	1,402	+36.337%
2025-10-03	6.9000	7.2000	6.7500	7.2000	+3.597%	16	1,389	+30.278%
2025-10-02	6.9300	6.9500	6.9200	6.9500	+0.434%	38	1,376	+34.964%
2025-10-01	6.6000	7.4500	6.6000	6.9200	+3.284%	14	1,340	+35.549%
2025-09-30	6.7500	6.8000	6.6600	6.7000	+8.065%	59	1,327	+40.000%
2025-09-26	6.2000	6.2000	6.2000	6.2000	+1.142%	10	1,278	+51.290%
2025-09-24	5.9500	6.1300	5.9500	6.1300	+4.786%	41	1,272	+53.018%
2025-09-23	5.8200	5.8500	5.8200	5.8500	+2.273%	9	1,269	+60.342%
2025-09-22	5.6700	5.7500	5.6700	5.7200	+2.878%	4	1,268	+63.986%
2025-09-19	5.9400	5.9400	5.5600	5.5600	-6.555%	158	1,389	+68.705%
2025-09-18	6.0000	6.0500	5.9500	5.9500	-5.556%	5	1,371	+57.647%
2025-09-17	6.3000	6.3000	6.3000	6.3000	-0.787%	1	1,372	+48.889%
2025-09-16	6.2500	6.4500	6.2500	6.3500	+2.419%	7	1,373	+47.717%
2025-09-15	6.2000	6.2700	6.2000	6.2000	-3.427%	12	1,371	+51.290%
2025-09-12	6.6500	6.6500	6.4200	6.4200	-0.156%	5	1,369	+46.106%
2025-09-11	6.5700	6.6000	6.4300	6.4300	-4.030%	10	1,367	+45.879%
2025-09-10	6.7000	6.7000	6.7000	6.7000	+1.669%	8	1,357	+40.000%
2025-09-09	6.6000	6.6500	6.5900	6.5900	-3.796%	22	1,362	+42.337%
2025-09-08	6.8500	6.8500	6.8500	6.8500	0.000%	4	1,340	+36.934%
2025-09-05	6.9900	6.9900	6.8500	6.8500	0.000%	401	1,340	+36.934%
2025-09-04	7.1500	7.1800	6.8500	6.8500	-3.792%	12	940	+36.934%
2025-09-03	7.1500	7.1500	6.8500	7.1200	+0.993%	26	930	+31.742%
2025-09-02	7.2000	7.2000	7.0000	7.0500	+2.174%	60	924	+33.050%
2025-08-29	6.9400	6.9500	6.9000	6.9000	+2.985%	219	785	+35.942%
2025-08-28	6.2600	6.7500	6.2600	6.7000	-4.286%	78	785	+40.000%
2025-08-27	6.9500	7.0000	6.8200	7.0000	+2.941%	35	708	+34.000%
2025-08-26	6.7000	6.8000	6.7000	6.8000	0.000%	62	674	+37.941%
2025-08-25	6.6000	6.8000	6.6000	6.8000	-1.449%	57	735	+37.941%
2025-08-22	7.4000	7.4000	6.6300	6.9000	-6.122%	130	733	+35.942%
2025-08-21	7.4800	7.4800	7.3500	7.3500	-3.289%	178	643	+27.619%
2025-08-20	7.8000	8.1300	7.6000	7.6000	+4.110%	31	465	+23.421%
2025-08-19	7.3000	7.3000	7.3000	7.3000	-2.406%	47	448	+28.493%
2025-08-14	7.1000	7.5000	7.1000	7.4800	+4.615%	137	401	+25.401%
2025-08-13	7.1900	7.1900	7.1500	7.1500	-6.658%	67	264	+31.189%
2025-08-07	7.6600	7.6600	7.6600	7.6600	-5.198%	1	197	+22.454%
2025-08-01	7.8000	8.5300	7.8000	8.0800	+10.685%	6	196	+16.089%
2025-07-31	7.2500	7.3900	7.1300	7.3000	-7.828%	31	198	+28.493%
2025-07-30	7.8000	7.9200	7.7000	7.9200	+16.642%	10	169	+18.434%
2025-07-29	6.8000	6.8000	6.7900	6.7900	-3.688%	2	159	+38.144%
2025-07-28	8.1500	8.1500	7.0500	7.0500	-11.543%	2	160	+33.050%
2025-07-25	7.9700	7.9700	7.9700	7.9700	0.000%	9	160	+17.691%
2025-07-24	7.9500	7.9700	7.9500	7.9700	-0.250%	53	160	+17.691%
2025-07-21	7.9900	7.9900	7.9900	7.9900	+0.757%	20	159	+17.397%
2025-07-17	8.0500	8.0500	7.9300	7.9300	+13.286%	30	179	+18.285%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-12.827%	10	190	+34.000%
2025-07-15	8.0300	8.0300	8.0300	8.0300	-2.430%	50	180	+16.812%
2025-07-11	8.1500	8.2300	8.1500	8.2300	-0.843%	5	130	+13.973%
2025-07-10	8.2500	8.3900	7.8300	8.3000	-5.682%	120	125	+13.012%
2025-07-09	8.8000	8.8000	8.8000	8.8000	0.000%	5	0	+6.591%

.dark-mode .T0FHJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0FHJh{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P25SOFI Jun 17 2027 25.00 Put (SOFI270617P00025000)option OPRA

SOFI20270617P25
SOFI Jun 17 2027 25.00 Put (SOFI270617P00025000)
option OPRA