Dark

SOFI20270617P35
SOFI Jun 17 2027 35.00 Put (SOFI270617P00035000)
option OPRA

EOD

Sep 9, 2026

17.75+3.499%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	17.7500	17.7500	17.7500	17.7500	+3.499%	1	503	0.000%
2026-09-08	17.1500	17.1500	17.1500	17.1500	+1.240%	1	504	+3.499%
2026-09-03	16.8200	16.9400	16.8200	16.9400	-2.644%	2	505	+4.782%
2026-09-02	17.3600	17.4300	17.3000	17.4000	+5.327%	24	507	+2.011%
2026-08-26	16.5000	16.5200	16.5000	16.5200	+0.732%	2	527	+7.446%
2026-08-25	16.4000	16.4000	16.4000	16.4000	-3.529%	5	527	+8.232%
2026-08-24	16.7100	17.0000	16.7100	17.0000	+3.785%	14	522	+4.412%
2026-08-21	16.4900	16.4900	16.3800	16.3800	-7.037%	3	533	+8.364%
2026-08-18	17.2000	17.6600	16.9400	17.6200	+3.464%	65	536	+0.738%
2026-08-13	17.0300	17.0300	17.0300	17.0300	+0.591%	1	589	+4.228%
2026-08-12	16.9300	16.9300	16.9300	16.9300	-1.455%	1	588	+4.843%
2026-08-11	17.0400	17.1800	17.0400	17.1800	+0.762%	2	587	+3.318%
2026-08-10	17.0500	17.0500	17.0500	17.0500	+0.412%	1	585	+4.106%
2026-08-07	16.9800	16.9800	16.9800	16.9800	-0.176%	1	584	+4.535%
2026-08-06	17.0100	17.0100	17.0100	17.0100	+1.371%	1	583	+4.350%
2026-08-05	16.5500	16.7800	16.5500	16.7800	+0.060%	3	582	+5.781%
2026-08-04	17.1500	17.1500	16.7700	16.7700	-7.705%	3	579	+5.844%
2026-08-03	18.1700	18.1700	18.1700	18.1700	-2.364%	1	576	-2.312%
2026-07-31	18.7300	18.8200	18.6100	18.6100	-2.820%	3	575	-4.621%
2026-07-30	19.6500	19.6500	19.1500	19.1500	-4.250%	7	572	-7.311%
2026-07-29	19.6800	20.6000	19.5800	20.0000	+7.817%	20	575	-11.250%
2026-07-28	18.5100	18.5500	18.4500	18.5500	+1.811%	3	582	-4.313%
2026-07-27	17.9500	18.2200	17.9500	18.2200	-1.726%	2	579	-2.580%
2026-07-24	18.5400	18.5400	18.5400	18.5400	-0.376%	1	577	-4.261%
2026-07-23	18.5500	18.6200	18.5500	18.6100	+3.908%	3	576	-4.621%
2026-07-22	17.9100	17.9100	17.9100	17.9100	-0.776%	1	575	-0.893%
2026-07-21	18.0500	18.0500	18.0400	18.0500	+0.838%	3	574	-1.662%
2026-07-20	17.9000	17.9000	17.9000	17.9000	-0.279%	1	571	-0.838%
2026-07-17	18.5600	18.5600	17.9500	17.9500	+0.335%	9	570	-1.114%
2026-07-16	17.8000	17.8900	17.8000	17.8900	+2.816%	2	561	-0.783%
2026-07-15	17.0600	17.4000	17.0600	17.4000	+2.959%	3	559	+2.011%
2026-07-14	16.9000	16.9000	16.9000	16.9000	-1.972%	1	556	+5.030%
2026-07-13	16.3900	17.2500	16.3900	17.2400	+2.315%	4	555	+2.958%
2026-07-10	16.8500	16.8500	16.8500	16.8500	-2.205%	1	551	+5.341%
2026-07-09	17.5600	17.5700	17.2300	17.2300	-3.093%	7	550	+3.018%
2026-07-08	18.2400	18.2500	17.7800	17.7800	+0.908%	100	543	-0.169%
2026-07-07	17.5600	17.6800	17.5500	17.6200	+4.446%	6	447	+0.738%
2026-07-06	16.8100	16.9100	16.7500	16.8700	-1.460%	18	441	+5.216%
2026-07-02	16.8300	17.1200	16.8300	17.1200	-2.395%	2	439	+3.680%
2026-06-30	17.5400	17.5400	17.5400	17.5400	-3.679%	2	439	+1.197%
2026-06-26	18.2000	18.2100	18.1400	18.2100	+1.223%	4	437	-2.526%
2026-06-18	17.9900	17.9900	17.9900	17.9900	+4.593%	1	429	-1.334%
2026-06-17	17.6500	17.6500	17.2000	17.2000	-3.099%	7	429	+3.198%
2026-06-16	17.7600	18.1800	17.7500	17.7500	-6.283%	9	429	0.000%
2026-06-12	18.8700	18.9500	18.8700	18.9400	+0.477%	6	414	-6.283%
2026-06-09	18.8500	18.8500	18.8500	18.8500	-1.925%	1	414	-5.836%
2026-06-08	19.2200	19.2200	19.2200	19.2200	-1.030%	1	413	-7.648%
2026-06-05	18.9500	19.5100	18.9500	19.4200	+4.296%	21	414	-8.599%
2026-06-03	18.6200	18.6200	18.6200	18.6200	+4.607%	1	395	-4.672%
2026-06-02	17.8000	17.8000	17.8000	17.8000	+1.656%	1	394	-0.281%
2026-06-01	17.7200	17.7200	17.4800	17.5100	+1.448%	9	393	+1.371%
2026-05-29	18.2500	18.2500	17.2600	17.2600	-7.750%	5	384	+2.839%
2026-05-28	19.3000	19.3000	18.7100	18.7100	-1.474%	13	379	-5.131%
2026-05-27	19.2100	19.2100	18.7000	18.9900	-0.991%	3	386	-6.530%
2026-05-26	18.8800	19.1800	18.8800	19.1800	-2.143%	3	383	-7.456%
2026-05-22	19.6400	19.6400	19.6000	19.6000	-0.356%	3	380	-9.439%
2026-05-21	19.6700	19.6700	19.6700	19.6700	+0.102%	3	377	-9.761%
2026-05-20	19.6600	19.6600	19.6300	19.6500	+2.557%	3	377	-9.669%
2026-05-18	19.4200	19.4200	19.1600	19.1600	-2.394%	8	371	-7.359%
2026-05-15	19.6300	19.6300	19.6300	19.6300	+1.395%	1	371	-9.577%
2026-05-14	19.5000	19.5500	19.1900	19.3600	-0.718%	9	362	-8.316%
2026-05-12	19.5000	19.5000	19.5000	19.5000	+2.094%	10	353	-8.974%
2026-05-11	19.1000	19.1000	19.1000	19.1000	-1.088%	5	353	-7.068%
2026-04-01	19.3100	19.3100	19.3100	19.3100	-3.930%	1	338	-8.079%
2026-03-27	20.1000	20.1000	20.1000	20.1000	+4.416%	2	337	-11.692%
2026-03-26	19.2500	19.2500	19.2500	19.2500	+2.394%	2	339	-7.792%
2026-03-19	18.8000	18.8000	18.8000	18.8000	+2.174%	1	341	-5.585%
2026-02-27	18.4000	18.4000	18.4000	18.4000	+4.190%	3	342	-3.533%
2026-02-24	17.6600	17.6600	17.6600	17.6600	-0.787%	4	342	+0.510%
2026-02-23	17.3000	17.9500	17.3000	17.8000	+3.790%	9	338	-0.281%
2026-02-19	17.1500	17.1500	17.1500	17.1500	+2.388%	1	336	+3.499%
2026-02-18	16.7500	16.7500	16.7500	16.7500	-0.119%	1	335	+5.970%
2026-02-17	16.7700	16.7700	16.7700	16.7700	+12.550%	5	334	+5.844%
2026-02-03	14.9000	14.9000	14.9000	14.9000	+2.265%	1	329	+19.128%
2026-01-30	13.8500	14.5700	13.4900	14.5700	+12.858%	19	328	+21.826%
2026-01-12	12.9100	12.9100	12.9100	12.9100	+2.460%	3	343	+37.490%
2026-01-06	12.5000	12.6000	12.5000	12.6000	+7.692%	4	346	+40.873%
2026-01-05	11.7000	11.7000	11.6800	11.7000	-6.773%	43	373	+51.709%
2025-12-31	12.5500	12.5500	12.5500	12.5500	-1.259%	12	373	+41.434%
2025-12-23	12.7100	12.7100	12.7100	12.7100	+1.680%	59	373	+39.654%
2025-12-22	12.5000	12.5000	12.5000	12.5000	-1.961%	3	432	+42.000%
2025-12-19	12.6300	12.7500	12.6300	12.7500	+1.030%	43	435	+39.216%
2025-12-18	12.6200	12.6200	12.6200	12.6200	-7.816%	59	392	+40.650%
2025-12-16	13.6900	13.6900	13.6900	13.6900	+7.373%	100	351	+29.657%
2025-12-12	13.0400	13.2500	12.7500	12.7500	-4.135%	25	406	+39.216%
2025-12-11	13.3000	13.3000	13.3000	13.3000	+2.862%	100	382	+33.459%
2025-12-10	13.4000	13.4000	12.8900	12.9300	-2.709%	10	282	+37.278%
2025-12-09	13.3800	13.3800	13.0200	13.2900	-0.225%	6	288	+33.559%
2025-12-08	13.3900	13.3900	13.3200	13.3200	-1.187%	6	282	+33.258%
2025-12-05	13.4800	13.4800	13.4800	13.4800	+8.973%	1	276	+31.677%
2025-12-03	12.3700	12.3700	12.3700	12.3700	-2.598%	5	275	+43.492%
2025-12-02	12.3000	12.7000	12.2000	12.7000	-2.607%	3	270	+39.764%
2025-11-13	13.0000	13.0400	12.7000	13.0400	-0.306%	10	273	+36.120%
2025-11-06	13.0800	13.0800	13.0800	13.0800	+12.371%	5	279	+35.703%
2025-10-29	11.6400	11.6400	11.6400	11.6400	-0.428%	15	274	+52.491%
2025-10-28	12.4000	12.4000	11.6900	11.6900	-5.191%	152	285	+51.839%
2025-10-27	12.3300	12.3300	12.3300	12.3300	-12.491%	10	424	+43.958%
2025-10-17	14.0900	14.0900	14.0900	14.0900	+4.216%	1	424	+25.976%
2025-10-16	13.5200	13.5200	13.5200	13.5200	+6.877%	2	423	+31.287%
2025-10-10	12.6500	12.6500	12.6500	12.6500	+3.097%	10	421	+40.316%
2025-10-07	12.2700	12.2700	12.2700	12.2700	-9.446%	1	431	+44.662%
2025-10-02	13.5500	13.5500	13.5500	13.5500	+0.743%	10	430	+30.996%
2025-09-30	13.1500	13.4500	13.1500	13.4500	+6.746%	30	420	+31.970%
2025-09-29	12.6000	12.6000	12.6000	12.6000	+0.800%	5	390	+40.873%
2025-09-25	12.5000	12.5000	12.5000	12.5000	+1.215%	10	385	+42.000%
2025-09-24	12.3500	12.3500	12.3500	12.3500	+3.347%	11	375	+43.725%
2025-09-23	11.4500	11.9500	11.4500	11.9500	+3.017%	3	364	+48.536%
2025-09-22	11.6000	11.6000	11.6000	11.6000	-1.528%	20	361	+53.017%
2025-09-19	11.6600	11.8700	11.4500	11.7800	-5.760%	30	361	+50.679%
2025-09-18	12.5000	12.5000	12.5000	12.5000	-0.398%	15	331	+42.000%
2025-09-15	12.6000	12.6500	12.5500	12.5500	-2.713%	19	346	+41.434%
2025-09-12	13.0500	13.0500	12.9000	12.9000	-7.194%	3	346	+37.597%
2025-09-05	13.9000	13.9000	13.9000	13.9000	-0.714%	8	345	+27.698%
2025-09-04	14.0000	14.0000	14.0000	14.0000	0.000%	5	337	+26.786%
2025-09-02	13.9000	14.0000	13.9000	14.0000	+3.704%	10	332	+26.786%
2025-08-27	12.5000	13.5000	12.5000	13.5000	0.000%	21	322	+31.481%
2025-08-26	13.5000	13.5000	13.5000	13.5000	+1.887%	5	301	+31.481%
2025-08-25	13.0000	13.2500	13.0000	13.2500	-7.986%	56	296	+33.962%
2025-08-21	14.5000	14.5000	14.4000	14.4000	-3.679%	20	240	+23.264%
2025-08-20	14.5600	15.4200	14.5600	14.9500	+3.460%	83	220	+18.729%
2025-08-19	14.0200	14.7700	14.0200	14.4500	-0.345%	15	137	+22.837%
2025-08-12	14.4000	14.5000	14.4000	14.5000	-0.685%	5	122	+22.414%
2025-08-11	14.5000	14.6000	14.4000	14.6000	+1.038%	116	117	+21.575%
2025-07-29	13.6500	14.4500	13.6500	14.4500	0.000%	2	2	+22.837%

.dark-mode .gb1NDh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gb1NDh{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P35SOFI Jun 17 2027 35.00 Put (SOFI270617P00035000)option OPRA

SOFI20270617P35
SOFI Jun 17 2027 35.00 Put (SOFI270617P00035000)
option OPRA