Dark

SOFI20270617P27
SOFI Jun 17 2027 27.00 Put (SOFI270617P00027000)
option OPRA

EOD

Sep 9, 2026

10.18+2.414%(+0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.1400	10.1800	10.1400	10.1800	+2.414%	3	3,305	0.000%
2026-09-08	9.6600	9.9400	9.6600	9.9400	+1.949%	8	3,302	+2.414%
2026-09-04	9.7700	9.7700	9.7500	9.7500	+3.175%	2	3,300	+4.410%
2026-09-03	9.5400	9.6900	9.4500	9.4500	-5.783%	30	3,300	+7.725%
2026-09-02	10.0600	10.0800	9.9500	10.0300	-1.182%	157	3,311	+1.496%
2026-09-01	10.1500	10.1500	10.1500	10.1500	+1.297%	1	3,173	+0.296%
2026-08-31	10.0700	10.0700	10.0200	10.0200	+2.980%	9	3,172	+1.597%
2026-08-28	9.5100	9.7800	9.5100	9.7300	+2.963%	37	3,163	+4.625%
2026-08-26	9.4500	9.4500	9.4500	9.4500	+0.532%	1	3,127	+7.725%
2026-08-25	9.4000	9.4000	9.4000	9.4000	+1.075%	1	3,127	+8.298%
2026-08-21	9.3000	9.3000	9.3000	9.3000	-7.278%	1	3,128	+9.462%
2026-08-20	10.0300	10.0300	10.0300	10.0300	-0.199%	9	3,129	+1.496%
2026-08-11	10.0500	10.0500	10.0500	10.0500	+1.824%	11	3,120	+1.294%
2026-08-07	9.8700	9.8700	9.8700	9.8700	+1.231%	2	3,110	+3.141%
2026-08-04	9.9100	9.9100	9.7500	9.7500	-5.340%	15	3,108	+4.410%
2026-08-03	11.2100	11.2100	10.3000	10.3000	-9.251%	20	3,117	-1.165%
2026-07-31	11.3500	11.3500	11.3500	11.3500	-7.799%	1	3,131	-10.308%
2026-07-29	12.2500	12.4100	12.2500	12.3100	+11.706%	77	3,130	-17.303%
2026-07-27	11.0200	11.0200	11.0200	11.0200	+2.991%	1	3,075	-7.623%
2026-07-22	10.7000	10.7000	10.7000	10.7000	+3.582%	7	3,074	-4.860%
2026-07-13	10.3300	10.3300	10.3300	10.3300	+1.974%	2	3,067	-1.452%
2026-07-09	10.1300	10.1300	10.1300	10.1300	+1.911%	4	3,067	+0.494%
2026-07-02	9.9400	9.9400	9.9400	9.9400	-2.549%	1	3,070	+2.414%
2026-07-01	10.2000	10.2000	10.2000	10.2000	-4.045%	2	3,070	-0.196%
2026-06-29	10.6300	10.6300	10.6300	10.6300	-1.208%	10	3,068	-4.233%
2026-06-26	10.7600	10.7600	10.7600	10.7600	-0.829%	16	3,058	-5.390%
2026-06-18	10.8500	10.8500	10.8500	10.8500	-3.897%	1	3,042	-6.175%
2026-06-15	11.2900	11.2900	11.2900	11.2900	-7.078%	2	3,042	-9.832%
2026-06-10	12.1500	12.1500	12.1500	12.1500	+0.413%	2	3,042	-16.214%
2026-06-09	12.1000	12.1000	12.1000	12.1000	-1.063%	1	3,044	-15.868%
2026-06-05	12.2300	12.2300	12.2300	12.2300	+13.241%	20	3,043	-16.762%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+2.273%	10	3,023	-5.741%
2026-06-01	10.5600	10.5600	10.5600	10.5600	-0.659%	10	3,013	-3.598%
2026-05-29	10.7900	10.7900	10.6300	10.6300	-11.638%	17	3,003	-4.233%
2026-05-27	12.0300	12.0300	12.0300	12.0300	+1.519%	2	2,990	-15.378%
2026-05-26	11.8500	11.8500	11.8500	11.8500	-3.502%	1	2,988	-14.093%
2026-05-22	12.2000	12.2800	12.2000	12.2800	-0.325%	2	2,987	-17.101%
2026-05-18	12.3200	12.3200	12.3200	12.3200	+3.966%	1	2,987	-17.370%
2026-05-12	11.8500	11.8500	11.8500	11.8500	-2.066%	4	2,986	-14.093%
2026-05-08	12.1000	12.1000	12.1000	12.1000	+1.766%	1	2,982	-15.868%
2026-05-06	11.8900	11.8900	11.8900	11.8900	-0.502%	10	2,983	-14.382%
2026-04-30	11.9500	11.9500	11.9500	11.9500	-1.808%	1	2,991	-14.812%
2026-04-29	12.1700	12.1700	12.1700	12.1700	+16.459%	10	2,992	-16.352%
2026-04-28	10.4500	10.4500	10.4500	10.4500	+1.951%	5	2,982	-2.584%
2026-04-27	10.2500	10.2500	10.2500	10.2500	+5.453%	1	2,977	-0.683%
2026-04-17	9.5700	9.7200	9.5700	9.7200	-9.581%	2	2,977	+4.733%
2026-04-14	10.7500	10.7500	10.7500	10.7500	-11.885%	1	2,977	-5.302%
2026-04-02	12.7800	12.7800	12.1800	12.2000	0.000%	46	2,940	-16.557%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-4.910%	4	2,940	-16.557%
2026-03-30	12.8300	12.8300	12.8300	12.8300	+10.129%	10	2,940	-20.655%
2026-03-24	11.6300	11.6500	11.6300	11.6500	+2.824%	7	2,950	-12.618%
2026-03-23	11.3300	11.3300	11.3300	11.3300	-3.902%	1	2,943	-10.150%
2026-03-20	11.7900	11.7900	11.7900	11.7900	+0.597%	2	2,942	-13.656%
2026-03-19	11.7200	11.7200	11.7200	11.7200	+4.456%	10	2,942	-13.140%
2026-03-16	11.2500	11.2500	11.2200	11.2200	0.000%	2	2,932	-9.269%
2026-03-13	11.2200	11.2200	11.2200	11.2200	+2.936%	6	2,933	-9.269%
2026-03-12	10.9000	10.9000	10.9000	10.9000	-0.457%	1	2,927	-6.606%
2026-03-11	10.9500	10.9500	10.9500	10.9500	-0.182%	5	2,926	-7.032%
2026-03-06	10.9700	10.9700	10.9700	10.9700	+4.976%	2	2,926	-7.201%
2026-03-05	10.4500	10.4500	10.4500	10.4500	-0.948%	10	2,928	-2.584%
2026-03-04	10.5500	10.5500	10.5500	10.5500	-3.653%	2	2,928	-3.507%
2026-03-03	10.9500	10.9500	10.9500	10.9500	-4.617%	4	2,930	-7.032%
2026-02-27	11.4200	11.4800	11.4200	11.4800	+10.918%	15	2,926	-11.324%
2026-02-26	10.3500	10.3500	10.3500	10.3500	-0.481%	1	2,918	-1.643%
2026-02-25	10.3900	10.4000	10.3900	10.4000	-4.849%	7	2,914	-2.115%
2026-02-24	11.0700	11.0700	10.9300	10.9300	-0.817%	12	2,914	-6.862%
2026-02-23	11.1200	11.1200	11.0200	11.0200	+5.253%	2	2,904	-7.623%
2026-02-20	10.5700	10.5700	10.4000	10.4700	+4.491%	45	2,904	-2.770%
2026-02-18	10.0200	10.0200	10.0200	10.0200	-3.561%	1	2,897	+1.597%
2026-02-17	10.3100	10.3900	10.3100	10.3900	+0.972%	14	2,896	-2.021%
2026-02-13	10.2900	10.2900	10.2900	10.2900	-0.580%	2	2,880	-1.069%
2026-02-12	10.0500	10.3500	10.0500	10.3500	+6.372%	55	2,880	-1.643%
2026-02-11	9.6700	9.7300	9.6700	9.7300	+8.959%	3	2,935	+4.625%
2026-02-10	8.9500	8.9500	8.9300	8.9300	+0.904%	2	2,936	+13.998%
2026-02-09	9.4800	9.4800	8.8500	8.8500	-7.620%	10	2,936	+15.028%
2026-02-06	9.4500	9.5800	9.4500	9.5800	-5.616%	2	2,926	+6.263%
2026-02-05	10.3300	10.4500	10.0200	10.1500	+1.703%	166	2,925	+0.296%
2026-02-04	9.3400	9.9800	9.2300	9.9800	+7.775%	130	2,972	+2.004%
2026-02-03	8.7600	9.2600	8.7600	9.2600	+8.304%	2	2,857	+9.935%
2026-02-02	8.7500	8.7500	8.5500	8.5500	+0.588%	16	2,857	+19.064%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+10.677%	1	2,873	+19.765%
2026-01-28	7.6800	7.6800	7.6800	7.6800	+2.400%	8	2,872	+32.552%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+3.448%	15	2,880	+35.733%
2026-01-26	7.3000	7.3000	7.2500	7.2500	+0.694%	310	2,865	+40.414%
2026-01-23	7.5000	7.5000	7.2000	7.2000	-2.703%	8	2,585	+41.389%
2026-01-15	7.4000	7.4000	7.4000	7.4000	-1.333%	2	2,586	+37.568%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-1.961%	15	2,584	+35.733%
2026-01-06	6.2500	7.6500	6.2500	7.6500	+18.421%	6	2,599	+33.072%
2026-01-05	6.7000	6.7000	6.1300	6.4600	-1.524%	13	2,593	+57.585%
2026-01-02	7.5000	7.5000	6.5600	6.5600	-9.267%	24	2,600	+55.183%
2025-12-31	7.2300	7.2300	7.2300	7.2300	+0.837%	10	2,578	+40.802%
2025-12-30	7.1700	7.1700	7.1700	7.1700	+0.986%	1	2,578	+41.980%
2025-12-24	7.1000	7.1000	7.1000	7.1000	-2.740%	1	2,579	+43.380%
2025-12-23	7.3000	7.3000	7.3000	7.3000	+0.137%	5	2,579	+39.452%
2025-12-22	7.2400	7.2900	7.2400	7.2900	-3.444%	20	2,575	+39.643%
2025-12-19	7.5500	7.5500	7.5500	7.5500	-3.081%	1	2,555	+34.834%
2025-12-17	7.7900	7.7900	7.7900	7.7900	+0.516%	3	2,554	+30.680%
2025-12-15	7.7200	7.7500	7.7200	7.7500	-3.607%	150	2,551	+31.355%
2025-12-12	8.0900	8.0900	8.0400	8.0400	+1.515%	13	2,701	+26.617%
2025-12-11	8.0000	8.0000	7.9200	7.9200	+2.458%	3	2,712	+28.535%
2025-12-10	8.0400	8.0400	7.7000	7.7300	-2.399%	15	2,713	+31.695%
2025-12-08	7.8700	7.9200	7.8700	7.9200	+6.739%	27	2,699	+28.535%
2025-12-04	7.4300	7.4300	7.4200	7.4200	+0.952%	2	2,685	+37.197%
2025-12-03	7.3800	7.3800	7.3500	7.3500	+1.660%	150	2,686	+38.503%
2025-12-02	7.2300	7.2300	7.2300	7.2300	-25.233%	1	2,536	+40.802%
2025-11-21	10.4000	10.4000	9.4000	9.6700	+6.147%	9	2,535	+5.274%
2025-11-20	7.8000	9.1100	7.8000	9.1100	+0.663%	20	2,536	+11.745%
2025-11-18	9.0500	9.0500	9.0500	9.0500	+4.023%	30	2,546	+12.486%
2025-11-17	8.7500	8.7500	8.7000	8.7000	+10.127%	7	2,546	+17.011%
2025-11-14	8.5500	8.5500	7.9000	7.9000	+12.536%	15	2,546	+28.861%
2025-11-12	7.0100	7.0200	7.0100	7.0200	-0.284%	6	2,551	+45.014%
2025-11-11	7.0400	7.0400	7.0400	7.0400	-0.565%	5	2,554	+44.602%
2025-11-10	7.3000	7.3000	7.0800	7.0800	-14.904%	52	2,554	+43.785%
2025-11-07	8.3200	8.3200	8.3200	8.3200	+6.258%	2	2,606	+22.356%
2025-11-06	7.7000	7.8500	7.7000	7.8300	+8.750%	12	2,608	+30.013%
2025-11-04	7.4400	7.4400	7.2000	7.2000	+2.128%	51	2,606	+41.389%
2025-11-03	6.8000	7.2500	6.8000	7.0500	-10.419%	28	2,655	+44.397%
2025-10-31	7.5200	7.8700	7.5200	7.8700	+4.377%	7	2,655	+29.352%
2025-10-30	7.3500	7.5400	7.3500	7.5400	+4.868%	2,005	2,657	+35.013%
2025-10-29	6.7000	7.4300	6.5200	7.1900	+5.580%	63	4,652	+41.586%
2025-10-28	7.4100	7.4100	6.7900	6.8100	-6.069%	42	4,705	+49.486%
2025-10-27	7.4200	7.4200	7.2500	7.2500	-4.605%	61	4,702	+40.414%
2025-10-21	7.6000	7.6000	7.6000	7.6000	-1.935%	12	4,702	+33.947%
2025-10-20	8.1300	8.1300	7.7500	7.7500	-7.848%	34	4,690	+31.355%
2025-10-17	8.5200	8.5200	8.4000	8.4100	-0.708%	32	4,664	+21.046%
2025-10-16	7.8000	8.4700	7.8000	8.4700	-1.854%	4,002	4,645	+20.189%
2025-10-14	8.6200	8.6300	8.6200	8.6300	+2.372%	10	677	+17.961%
2025-10-10	8.4300	8.4300	8.4300	8.4300	+6.305%	1	667	+20.759%
2025-10-09	7.9300	7.9300	7.9300	7.9300	+1.536%	5	666	+28.373%
2025-10-08	7.8000	7.8100	7.4000	7.8100	-0.255%	9	666	+30.346%
2025-10-07	7.4500	7.8300	6.8200	7.8300	-2.125%	11	663	+30.013%
2025-10-06	7.9600	8.0700	7.9600	8.0000	-3.030%	6	658	+27.250%
2025-10-03	8.2500	8.2500	8.2500	8.2500	+3.125%	1	653	+23.394%
2025-10-02	7.8900	8.0000	7.8900	8.0000	0.000%	144	653	+27.250%
2025-09-30	7.9000	8.0000	7.9000	8.0000	+8.548%	3	510	+27.250%
2025-09-29	6.8100	7.4700	6.8100	7.3700	+0.683%	23	509	+38.128%
2025-09-26	7.3200	7.3200	7.3200	7.3200	+1.105%	1	503	+39.071%
2025-09-25	7.3600	7.3600	7.2200	7.2400	+1.259%	11	503	+40.608%
2025-09-24	7.0500	7.1500	7.0500	7.1500	+2.143%	46	503	+42.378%
2025-09-23	6.8600	7.0000	6.8000	7.0000	+3.550%	16	461	+45.429%
2025-09-22	6.7500	6.7600	6.7300	6.7600	-2.453%	5	453	+50.592%
2025-09-19	6.7000	6.9500	6.6300	6.9300	-7.600%	34	452	+46.898%
2025-09-16	7.5500	7.5500	7.5000	7.5000	+2.740%	3	433	+35.733%
2025-09-15	7.0000	7.4000	7.0000	7.3000	-3.311%	168	432	+39.452%
2025-09-12	7.7000	7.7000	7.5500	7.5500	-2.581%	36	384	+34.834%
2025-09-11	7.8000	7.8000	7.6000	7.7500	-1.274%	178	351	+31.355%
2025-09-10	7.7500	7.8500	7.7500	7.8500	-2.484%	33	198	+29.682%
2025-09-08	8.0500	8.0500	8.0500	8.0500	-0.617%	3	165	+26.460%
2025-09-04	8.1000	8.1000	8.1000	8.1000	+2.792%	25	163	+25.679%
2025-08-28	7.8800	7.8800	7.8800	7.8800	-0.881%	1	158	+29.188%
2025-08-26	7.9700	7.9700	7.6700	7.9500	+0.633%	6	156	+28.050%
2025-08-25	7.8400	7.9000	7.6000	7.9000	-1.863%	33	156	+28.861%
2025-08-22	8.7000	8.7000	8.0500	8.0500	-11.829%	22	142	+26.460%
2025-08-20	9.1300	9.1300	9.1300	9.1300	+10.000%	4	124	+11.501%
2025-08-13	8.1000	8.4600	8.1000	8.3000	-9.783%	37	123	+22.651%
2025-08-04	9.0000	9.2000	9.0000	9.2000	+5.747%	6	88	+10.652%
2025-07-31	8.2800	8.7000	8.2800	8.7000	-9.281%	36	83	+17.011%
2025-07-30	9.5900	9.5900	9.5900	9.5900	+10.230%	2	87	+6.152%
2025-07-29	8.0100	8.7000	7.9800	8.7000	-6.552%	65	85	+17.011%
2025-07-21	9.3100	9.3100	9.3100	9.3100	+0.215%	20	90	+9.345%
2025-07-18	9.2900	9.2900	9.2900	9.2900	-2.211%	60	70	+9.580%
2025-07-11	9.5000	9.5000	9.5000	9.5000	0.000%	10	10	+7.158%

.dark-mode .TJsXWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJsXWC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P27SOFI Jun 17 2027 27.00 Put (SOFI270617P00027000)option OPRA

SOFI20270617P27
SOFI Jun 17 2027 27.00 Put (SOFI270617P00027000)
option OPRA