Dark

SOFI20270617P30
SOFI Jun 17 2027 30.00 Put (SOFI270617P00030000)
option OPRA

EOD

Sep 10, 2026

13.02+4.578%(+0.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.0200	13.0200	13.0200	13.0200	+4.578%	10	1,192	0.000%
2026-09-08	12.4500	12.4500	12.4500	12.4500	+3.320%	14	1,182	+4.578%
2026-09-03	12.2600	12.2600	12.0500	12.0500	-4.743%	17	1,172	+8.050%
2026-09-02	13.1500	13.1500	12.6000	12.6500	-4.167%	124	1,175	+2.925%
2026-09-01	12.9800	13.2000	12.9800	13.2000	+4.596%	5	1,256	-1.364%
2026-08-31	12.7400	12.7400	12.6200	12.6200	+1.692%	5	1,254	+3.170%
2026-08-28	12.0500	12.4100	12.0400	12.4100	+6.432%	31	1,258	+4.915%
2026-08-27	11.6600	11.6600	11.6300	11.6600	-3.477%	4	1,266	+11.664%
2026-08-26	11.8500	12.0800	11.8400	12.0800	+1.427%	7	1,262	+7.781%
2026-08-25	11.9600	11.9600	11.9100	11.9100	-2.776%	2	1,260	+9.320%
2026-08-24	12.0300	12.2500	12.0000	12.2500	+3.550%	20	1,259	+6.286%
2026-08-21	11.9600	11.9700	11.7700	11.8300	-5.436%	29	1,240	+10.059%
2026-08-20	12.4800	12.6100	12.4800	12.5100	+2.963%	7	1,214	+4.077%
2026-08-19	12.4000	12.4000	12.0500	12.1500	-4.556%	13	1,211	+7.160%
2026-08-18	12.4600	12.7300	12.4400	12.7300	+3.496%	59	1,215	+2.278%
2026-08-14	12.2900	12.3000	12.2900	12.3000	-3.150%	2	1,162	+5.854%
2026-08-12	12.7000	12.7000	12.7000	12.7000	+2.502%	12	1,162	+2.520%
2026-08-10	12.4800	12.5000	12.3900	12.3900	+0.324%	8	1,162	+5.085%
2026-08-06	12.3500	12.3500	12.3500	12.3500	-0.564%	1	1,155	+5.425%
2026-08-05	12.1400	12.4200	12.1400	12.4200	-0.640%	13	1,155	+4.831%
2026-08-04	12.5000	12.5000	12.5000	12.5000	-12.157%	25	1,142	+4.160%
2026-07-31	14.4500	14.4500	14.2300	14.2300	+4.632%	4	1,117	-8.503%
2026-07-21	13.6000	13.6000	13.6000	13.6000	-2.158%	2	1,121	-4.265%
2026-07-17	14.1000	14.1000	13.9000	13.9000	+2.963%	2	1,121	-6.331%
2026-07-16	13.2700	13.5000	13.2700	13.5000	+11.111%	11	1,120	-3.556%
2026-07-10	12.1400	12.1500	12.1400	12.1500	-10.924%	15	1,120	+7.160%
2026-07-08	13.6400	13.6400	13.6400	13.6400	+4.923%	2	1,125	-4.545%
2026-07-07	12.9500	13.0000	12.9500	13.0000	0.000%	5	1,123	+0.154%
2026-07-02	13.0000	13.0000	13.0000	13.0000	+4.586%	2	1,126	+0.154%
2026-07-01	12.4300	12.4300	12.4300	12.4300	-5.115%	1	1,126	+4.747%
2026-06-30	13.1000	13.1000	13.1000	13.1000	-1.504%	2	1,126	-0.611%
2026-06-26	13.3000	13.3000	13.3000	13.3000	-2.206%	1	1,126	-2.105%
2026-06-25	13.6000	13.6000	13.6000	13.6000	+0.147%	1	1,126	-4.265%
2026-06-23	13.5800	13.5800	13.5800	13.5800	+0.074%	2	1,127	-4.124%
2026-06-22	13.5700	13.5700	13.5700	13.5700	+1.269%	10	1,127	-4.053%
2026-06-18	13.4000	13.4000	13.4000	13.4000	-2.261%	1	1,129	-2.836%
2026-06-15	13.7100	13.7100	13.7100	13.7100	-2.766%	4	1,129	-5.033%
2026-06-12	14.1000	14.1000	14.1000	14.1000	-5.051%	1	1,129	-7.660%
2026-06-09	14.8500	14.8500	14.8500	14.8500	-1.329%	45	1,129	-12.323%
2026-06-05	14.5800	15.0500	14.5800	15.0500	+14.449%	11	1,142	-13.488%
2026-06-02	13.1500	13.1500	13.1500	13.1500	0.000%	1	1,131	-0.989%
2026-05-29	13.2800	13.2800	13.1500	13.1500	-7.849%	2	1,131	-0.989%
2026-05-27	14.2700	14.2700	14.2700	14.2700	-2.991%	8	1,131	-8.760%
2026-05-26	14.7100	14.7100	14.7100	14.7100	-1.933%	10	1,127	-11.489%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+1.695%	10	1,132	-13.200%
2026-05-18	14.7500	14.7500	14.7500	14.7500	-1.993%	1	1,125	-11.729%
2026-05-15	15.0500	15.0500	15.0500	15.0500	+2.242%	1	1,125	-13.488%
2026-05-08	14.8000	14.8000	14.7200	14.7200	+3.153%	31	1,125	-11.549%
2026-05-06	14.2700	14.2700	14.2700	14.2700	-1.382%	1	1,154	-8.760%
2026-05-05	14.4500	14.4700	14.4500	14.4700	+0.836%	50	1,154	-10.021%
2026-05-04	14.3500	14.3500	14.3500	14.3500	-1.375%	5	1,104	-9.268%
2026-04-30	14.5500	14.5500	14.5500	14.5500	-0.342%	3	1,099	-10.515%
2026-04-29	14.8500	14.8500	14.6000	14.6000	+12.741%	59	1,099	-10.822%
2026-04-28	12.9500	12.9500	12.9500	12.9500	+3.435%	1	1,132	+0.541%
2026-04-22	12.6000	12.6000	12.4200	12.5200	+3.900%	31	1,132	+3.994%
2026-04-21	12.2000	12.5000	12.0500	12.0500	-1.067%	11	1,113	+8.050%
2026-04-17	11.9500	12.2000	11.9500	12.1800	-2.247%	29	1,113	+6.897%
2026-04-16	12.5000	12.5000	12.4600	12.4600	-2.884%	11	1,116	+4.494%
2026-04-15	12.8300	12.8300	12.8300	12.8300	-8.029%	1	1,110	+1.481%
2026-04-13	13.9500	13.9500	13.9500	13.9500	-5.680%	1	1,109	-6.667%
2026-04-02	15.4000	15.4000	14.7900	14.7900	-4.023%	20	1,098	-11.968%
2026-03-30	15.5400	15.5400	15.3100	15.4100	+1.049%	8	1,098	-15.509%
2026-03-27	15.0200	15.2500	15.0000	15.2500	+8.464%	35	1,099	-14.623%
2026-03-24	14.0600	14.0600	14.0600	14.0600	+0.071%	1	1,104	-7.397%
2026-03-19	14.2200	14.2200	14.0500	14.0500	+2.405%	11	1,105	-7.331%
2026-03-13	13.7200	13.7200	13.7200	13.7200	+2.618%	10	1,094	-5.102%
2026-03-12	13.3300	13.3700	13.3300	13.3700	-0.224%	15	1,084	-2.618%
2026-03-09	13.5000	13.5000	13.3500	13.4000	+3.077%	3	1,069	-2.836%
2026-03-05	13.0000	13.0000	13.0000	13.0000	+0.231%	5	1,057	+0.154%
2026-03-04	12.9700	12.9700	12.9700	12.9700	-4.632%	1	1,059	+0.386%
2026-03-02	13.6000	13.6000	13.6000	13.6000	+2.642%	10	1,060	-4.265%
2026-02-24	13.2500	13.2500	13.2500	13.2500	+1.533%	5	1,070	-1.736%
2026-02-20	13.0000	13.0500	13.0000	13.0500	+2.033%	7	1,065	-0.230%
2026-02-19	12.7900	12.7900	12.7900	12.7900	+2.731%	1	1,060	+1.798%
2026-02-18	12.5300	12.5300	12.4500	12.4500	+3.750%	3	1,059	+4.578%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+2.564%	1	1,058	+8.500%
2026-02-06	11.7000	11.7000	11.7000	11.7000	-4.878%	30	1,058	+11.282%
2026-02-05	12.3700	12.6400	12.3000	12.3000	+2.075%	56	1,058	+5.854%
2026-02-04	11.4200	12.0500	11.4200	12.0500	+7.111%	26	1,002	+8.050%
2026-02-03	11.2500	11.2500	11.2500	11.2500	+5.634%	2	1,001	+15.733%
2026-02-02	10.8800	10.8800	10.6500	10.6500	-1.206%	11	999	+22.254%
2026-01-30	10.5000	10.7800	10.2500	10.7800	+15.665%	25	993	+20.779%
2026-01-27	9.5000	9.5000	9.3000	9.3200	+0.757%	5	985	+39.700%
2026-01-23	9.2100	9.2500	9.2100	9.2500	+0.543%	7	989	+40.757%
2026-01-22	9.2000	9.2000	9.2000	9.2000	-4.465%	5	987	+41.522%
2026-01-21	9.6300	9.6300	9.6300	9.6300	+4.108%	1	982	+35.202%
2026-01-20	9.2500	9.2500	9.2500	9.2500	+0.543%	2	981	+40.757%
2026-01-16	9.1700	9.2000	9.1700	9.2000	-1.075%	21	982	+41.522%
2026-01-12	9.4500	9.4500	9.3000	9.3000	-2.720%	27	982	+40.000%
2026-01-06	9.5600	9.5600	9.5600	9.5600	+17.301%	1	1,007	+36.192%
2026-01-05	8.6000	8.6000	8.0500	8.1500	-6.857%	51	1,033	+59.755%
2026-01-02	9.2500	9.2500	8.7500	8.7500	-3.315%	48	1,033	+48.800%
2025-12-30	9.0500	9.0500	9.0500	9.0500	+0.556%	2	1,013	+43.867%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-1.639%	2	1,011	+44.667%
2025-12-26	9.1500	9.1500	9.1500	9.1500	+0.549%	10	1,011	+42.295%
2025-12-24	9.1000	9.1000	9.1000	9.1000	-4.911%	10	1,019	+43.077%
2025-12-23	9.5700	9.5700	9.5700	9.5700	+4.590%	1	1,019	+36.050%
2025-12-22	9.1500	9.1500	9.1500	9.1500	-5.573%	50	1,046	+42.295%
2025-12-18	9.6800	9.6900	9.6800	9.6900	-3.100%	3	1,046	+34.365%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+2.249%	1	1,044	+30.200%
2025-12-15	9.7800	9.7800	9.7800	9.7800	+0.514%	1	1,043	+33.129%
2025-12-10	9.4400	9.7300	9.4400	9.7300	-0.714%	2	1,043	+33.813%
2025-12-09	9.7000	9.8000	9.7000	9.8000	+3.158%	26	1,041	+32.857%
2025-12-08	9.9000	10.0800	9.5000	9.5000	-4.040%	21	1,016	+37.053%
2025-12-05	9.9000	9.9000	9.9000	9.9000	+5.882%	10	1,017	+31.515%
2025-12-04	9.3500	9.3500	9.3500	9.3500	+3.774%	5	1,007	+39.251%
2025-12-02	9.0100	9.0100	9.0100	9.0100	-6.146%	1	1,012	+44.506%
2025-11-26	9.6000	9.6000	9.6000	9.6000	-6.341%	2	1,009	+35.625%
2025-11-24	10.3500	10.3500	10.2500	10.2500	-8.482%	16	1,009	+27.024%
2025-11-20	11.2000	11.2000	11.2000	11.2000	+2.941%	1	998	+16.250%
2025-11-19	11.2000	11.2000	10.8800	10.8800	+1.398%	2	997	+19.669%
2025-11-18	10.8000	11.0600	10.7300	10.7300	+2.190%	63	998	+21.342%
2025-11-17	10.3100	10.5000	10.3100	10.5000	+4.270%	51	938	+24.000%
2025-11-14	10.5000	10.5000	9.9200	10.0700	+3.282%	33	887	+29.295%
2025-11-13	9.7500	9.7500	9.7500	9.7500	+9.183%	136	860	+33.538%
2025-11-12	8.6000	8.9300	8.2100	8.9300	-3.145%	51	746	+45.801%
2025-11-10	9.2200	9.2200	9.2200	9.2200	-10.485%	4	793	+41.215%
2025-11-07	10.3000	10.3000	10.3000	10.3000	+3.000%	1	793	+26.408%
2025-11-06	9.3000	10.0000	9.3000	10.0000	+11.732%	5	793	+30.200%
2025-11-03	8.9500	8.9500	8.9500	8.9500	-3.556%	1	794	+45.475%
2025-10-31	9.2800	9.2800	9.2800	9.2800	+2.541%	10	794	+40.302%
2025-10-30	9.0500	9.0500	9.0500	9.0500	+5.478%	1	794	+43.867%
2025-10-29	8.1800	8.5800	8.1700	8.5800	-4.667%	52	793	+51.748%
2025-10-28	9.1000	9.1000	8.6500	9.0000	-1.961%	7	754	+44.667%
2025-10-24	9.1000	9.1800	9.1000	9.1800	-3.874%	3	760	+41.830%
2025-10-23	9.5500	9.5500	9.5500	9.5500	-9.048%	5	759	+36.335%
2025-10-17	10.8300	10.8300	10.5000	10.5000	+2.941%	3	754	+24.000%
2025-10-16	9.8500	10.2000	9.8500	10.2000	+8.511%	40	757	+27.647%
2025-10-15	9.5000	9.5000	9.4000	9.4000	-11.737%	12	737	+38.511%
2025-10-14	10.6500	10.6500	10.6500	10.6500	+6.928%	5	748	+22.254%
2025-10-13	9.8900	9.9600	9.8900	9.9600	-4.598%	6	743	+30.723%
2025-10-10	9.8400	10.4400	9.8400	10.4400	+10.476%	6	741	+24.713%
2025-10-08	9.4500	9.4600	9.4500	9.4500	-1.767%	10	737	+37.778%
2025-10-07	9.3600	9.6200	9.3600	9.6200	-8.555%	11	727	+35.343%
2025-10-03	10.3000	10.5200	10.3000	10.5200	+5.200%	12	726	+23.764%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+0.503%	1	715	+30.200%
2025-09-30	9.4000	9.9500	9.4000	9.9500	+5.851%	7	716	+30.854%
2025-09-29	9.4000	9.4000	9.4000	9.4000	+3.070%	1	710	+38.511%
2025-09-26	8.8600	9.2000	8.8100	9.1200	+1.333%	10	711	+42.763%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+0.446%	1	704	+44.667%
2025-09-24	8.6200	8.9800	8.5000	8.9600	+3.584%	33	703	+45.313%
2025-09-23	8.6500	8.6500	8.6500	8.6500	-0.575%	1	680	+50.520%
2025-09-19	8.7000	8.7000	8.7000	8.7000	-5.435%	5	679	+49.655%
2025-09-18	9.2000	9.2000	9.2000	9.2000	-0.648%	15	674	+41.522%
2025-09-16	9.4100	9.4100	9.2500	9.2600	+0.108%	22	659	+40.605%
2025-09-15	9.0900	9.2500	9.0500	9.2500	-1.070%	15	651	+40.757%
2025-09-12	9.4800	9.5000	9.0800	9.3500	-2.604%	159	643	+39.251%
2025-09-11	9.7000	9.7000	9.5000	9.6000	+0.418%	219	649	+35.625%
2025-09-10	9.5600	9.5600	9.5600	9.5600	-4.400%	1	443	+36.192%
2025-09-08	9.8200	10.0000	9.7500	10.0000	-2.913%	181	444	+30.200%
2025-09-04	10.3000	10.3000	10.3000	10.3000	-0.962%	108	445	+26.408%
2025-09-03	10.3000	10.4000	10.3000	10.4000	+1.961%	29	337	+25.192%
2025-08-27	10.0700	10.2000	9.9400	10.2000	+1.493%	31	333	+27.647%
2025-08-26	9.8000	10.0500	9.8000	10.0500	+2.342%	24	303	+29.552%
2025-08-25	10.1000	10.1300	9.7000	9.8200	-1.800%	151	289	+32.587%
2025-08-22	9.8000	10.0000	9.8000	10.0000	-6.279%	68	258	+30.200%
2025-08-21	10.6700	10.6700	10.6700	10.6700	-4.562%	1	239	+22.024%
2025-08-20	11.2500	11.2500	11.1800	11.1800	+4.977%	2	238	+16.458%
2025-08-14	10.6000	10.7500	10.6000	10.6500	-3.182%	169	236	+22.254%
2025-08-07	11.1000	11.1000	11.0000	11.0000	-5.902%	26	67	+18.364%
2025-08-01	11.7000	11.7000	11.6700	11.6900	+8.744%	10	42	+11.377%
2025-07-31	10.3300	10.8000	10.3300	10.7500	-0.922%	29	32	+21.116%
2025-07-29	9.8800	10.8500	9.8800	10.8500	-6.546%	2	3	+20.000%
2025-07-17	11.6100	11.6100	11.6100	11.6100	+28.146%	2	2	+12.145%
2025-07-11	9.0600	9.0600	9.0600	9.0600	0.000%	2	2	+43.709%

.dark-mode .T1NXs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1NXs9{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P30SOFI Jun 17 2027 30.00 Put (SOFI270617P00030000)option OPRA

SOFI20270617P30
SOFI Jun 17 2027 30.00 Put (SOFI270617P00030000)
option OPRA