Dark

SOFI20270617P8
SOFI Jun 17 2027 8.00 Put (SOFI270617P00008000)
option OPRA

EOD

Sep 10, 2026

0.23000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2300	0.2300	0.2300	0.000%	1	14,829	0.000%
2026-09-09	0.2200	0.2300	0.2200	0.2300	0.000%	42	14,829	0.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	+15.000%	75	14,829	0.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	0.000%	6	14,829	+15.000%
2026-09-03	0.2400	0.2400	0.2000	0.2000	-20.000%	2	14,829	+15.000%
2026-09-01	0.2500	0.2500	0.2500	0.2500	+4.167%	2	14,829	-8.000%
2026-08-31	0.2500	0.2600	0.2200	0.2400	+33.333%	207	14,828	-4.167%
2026-08-28	0.2500	0.2500	0.1800	0.1800	-10.000%	4	14,846	+27.778%
2026-08-27	0.2600	0.2600	0.1800	0.2000	-23.077%	4	14,845	+15.000%
2026-08-26	0.2600	0.2600	0.2600	0.2600	+18.182%	1	14,845	-11.538%
2026-08-25	0.2100	0.2200	0.2100	0.2200	-12.000%	3	14,844	+4.545%
2026-08-24	0.2000	0.2500	0.2000	0.2500	+25.000%	7	14,845	-8.000%
2026-08-21	0.2200	0.2200	0.2000	0.2000	-16.667%	80	14,850	+15.000%
2026-08-20	0.2000	0.2400	0.2000	0.2400	0.000%	22	14,854	-4.167%
2026-08-17	0.2400	0.2400	0.2400	0.2400	+20.000%	1	14,849	-4.167%
2026-08-14	0.1800	0.2700	0.1800	0.2000	-16.667%	5	14,849	+15.000%
2026-08-13	0.2400	0.2400	0.2400	0.2400	-11.111%	3	14,852	-4.167%
2026-08-12	0.2400	0.2700	0.2400	0.2700	-15.625%	71	14,855	-14.815%
2026-08-10	0.2800	0.3200	0.2800	0.3200	+6.667%	131	14,841	-28.125%
2026-08-06	0.3400	0.3400	0.3000	0.3000	+20.000%	6	14,881	-23.333%
2026-08-05	0.3100	0.3300	0.2500	0.2500	-16.667%	3	14,880	-8.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	0.000%	10	14,880	-23.333%
2026-08-03	0.3800	0.4200	0.3000	0.3000	-28.571%	34	14,880	-23.333%
2026-07-31	0.4200	0.4300	0.4000	0.4200	0.000%	44	14,880	-45.238%
2026-07-30	0.5000	0.5000	0.4200	0.4200	-14.286%	65	14,848	-45.238%
2026-07-29	0.5300	0.5600	0.4200	0.4900	+8.889%	86	14,783	-53.061%
2026-07-28	0.4500	0.4500	0.4500	0.4500	0.000%	106	14,808	-48.889%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-6.250%	1	14,708	-48.889%
2026-07-24	0.4800	0.4800	0.4800	0.4800	-4.000%	5	14,707	-52.083%
2026-07-23	0.4400	0.5000	0.4400	0.5000	+6.383%	5	14,707	-54.000%
2026-07-22	0.4400	0.4800	0.4400	0.4700	+2.174%	17	14,710	-51.064%
2026-07-21	0.4500	0.4600	0.4500	0.4600	-6.122%	27	14,705	-50.000%
2026-07-20	0.4800	0.4900	0.4800	0.4900	+4.255%	37	14,680	-53.061%
2026-07-16	0.4700	0.4700	0.4700	0.4700	+4.444%	2	14,670	-51.064%
2026-07-14	0.4500	0.4500	0.4500	0.4500	0.000%	20	14,672	-48.889%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-11.765%	2	14,672	-48.889%
2026-07-08	0.5200	0.5200	0.5100	0.5100	+13.333%	2	14,672	-54.902%
2026-07-07	0.4700	0.4900	0.4500	0.4500	-2.174%	6	14,672	-48.889%
2026-07-06	0.4400	0.4600	0.4400	0.4600	-2.128%	61	14,677	-50.000%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-2.083%	9	14,732	-51.064%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-5.882%	12	14,732	-52.083%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-3.774%	5	14,732	-54.902%
2026-06-29	0.5000	0.5300	0.5000	0.5300	-7.018%	140	14,735	-56.604%
2026-06-26	0.5700	0.5700	0.5700	0.5700	+5.556%	2	14,695	-59.649%
2026-06-24	0.5400	0.5400	0.5100	0.5400	-1.818%	100	14,696	-57.407%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+3.774%	4	14,698	-58.182%
2026-06-18	0.5400	0.5600	0.5000	0.5300	-3.636%	112	14,624	-56.604%
2026-06-17	0.4800	0.5500	0.4100	0.5500	0.000%	27	14,624	-58.182%
2026-06-16	0.5600	0.5600	0.5200	0.5500	-1.786%	24	14,624	-58.182%
2026-06-15	0.6000	0.6000	0.5600	0.5600	-6.667%	18	14,632	-58.929%
2026-06-12	0.5600	0.6200	0.5600	0.6000	-11.765%	20	14,632	-61.667%
2026-06-11	0.6700	0.6800	0.6700	0.6800	+4.615%	41	14,632	-66.176%
2026-06-10	0.6500	0.6500	0.6500	0.6500	0.000%	1	14,591	-64.615%
2026-06-09	0.6200	0.6500	0.6200	0.6500	0.000%	11	14,590	-64.615%
2026-06-08	0.6600	0.6600	0.6500	0.6500	0.000%	6	14,593	-64.615%
2026-06-05	0.6400	0.6800	0.6400	0.6500	+4.839%	32	14,597	-64.615%
2026-06-04	0.6200	0.6200	0.6200	0.6200	-3.125%	3	14,582	-62.903%
2026-06-03	0.6300	0.6400	0.6300	0.6400	+23.077%	2	14,582	-64.063%
2026-06-01	0.5200	0.5800	0.5200	0.5200	-5.455%	10	14,580	-55.769%
2026-05-29	0.5800	0.5800	0.5400	0.5500	-15.385%	29	14,583	-58.182%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-4.412%	3	14,561	-64.615%
2026-05-26	0.6000	0.6800	0.6000	0.6800	0.000%	54	14,560	-66.176%
2026-05-21	0.6200	0.6800	0.6200	0.6800	-2.857%	30	14,526	-66.176%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-2.778%	1	14,526	-67.143%
2026-05-19	0.7200	0.7200	0.7200	0.7200	+14.286%	10	14,527	-68.056%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-10.000%	125	14,527	-63.492%
2026-05-15	0.6100	0.7300	0.6100	0.7000	-1.408%	34	14,527	-67.143%
2026-05-13	0.6900	0.7100	0.6800	0.7100	+2.899%	154	14,554	-67.606%
2026-05-12	0.6900	0.6900	0.6800	0.6900	+6.154%	27	14,554	-66.667%
2026-05-11	0.6700	0.6700	0.6500	0.6500	-5.797%	4	14,554	-64.615%
2026-05-08	0.6700	0.6900	0.6700	0.6900	+9.524%	42	14,546	-66.667%
2026-05-07	0.6300	0.6300	0.6200	0.6300	-3.077%	12	14,562	-63.492%
2026-05-04	0.6900	0.6900	0.6500	0.6500	0.000%	6	14,570	-64.615%
2026-05-01	0.6600	0.6700	0.6500	0.6500	-9.722%	6	14,573	-64.615%
2026-04-30	0.7500	0.7500	0.7000	0.7200	-2.703%	24	14,573	-68.056%
2026-04-29	0.6700	0.7500	0.6700	0.7400	+23.333%	152	14,563	-68.919%
2026-04-28	0.6400	0.6400	0.6000	0.6000	+3.448%	5	14,569	-61.667%
2026-04-27	0.6000	0.6000	0.5800	0.5800	-4.918%	2	14,565	-60.345%
2026-04-24	0.6200	0.6300	0.6100	0.6100	-6.154%	8	14,564	-62.295%
2026-04-23	0.6400	0.6500	0.6000	0.6500	+8.333%	80	14,560	-64.615%
2026-04-22	0.6000	0.6200	0.6000	0.6000	0.000%	15	14,540	-61.667%
2026-04-21	0.5800	0.6500	0.5600	0.6000	+5.263%	37	14,491	-61.667%
2026-04-20	0.6000	0.6100	0.5700	0.5700	-6.557%	15	14,491	-59.649%
2026-04-17	0.6200	0.6800	0.5900	0.6100	-4.688%	150	14,472	-62.295%
2026-04-16	0.6500	0.6700	0.6200	0.6400	-3.030%	14	14,328	-64.063%
2026-04-15	0.7000	0.7100	0.6600	0.6600	-5.714%	89	14,307	-65.152%
2026-04-14	0.7400	0.7600	0.6900	0.7000	-11.392%	295	14,244	-67.143%
2026-04-13	0.8100	0.8400	0.7600	0.7900	-3.659%	550	13,996	-70.886%
2026-04-10	0.8100	0.8200	0.8100	0.8200	+1.235%	8	13,456	-71.951%
2026-04-09	0.8000	0.8200	0.8000	0.8100	-3.571%	13	13,462	-71.605%
2026-04-08	0.7900	0.8400	0.7700	0.8400	-4.545%	28	13,470	-72.619%
2026-04-07	0.8800	0.8800	0.8800	0.8800	0.000%	5	13,486	-73.864%
2026-04-06	0.8800	0.8800	0.8800	0.8800	-12.000%	1	13,491	-73.864%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+7.527%	1	13,490	-77.000%
2026-04-01	0.9500	0.9500	0.9200	0.9300	-2.105%	7	13,491	-75.269%
2026-03-31	0.9900	1.0000	0.9500	0.9500	-12.037%	37	13,486	-75.789%
2026-03-30	1.0200	1.0800	1.0200	1.0800	+8.000%	114	13,451	-78.704%
2026-03-27	1.0000	1.0400	0.9400	1.0000	+9.890%	47	13,444	-77.000%
2026-03-26	0.8900	0.9300	0.8900	0.9100	+4.598%	46	13,456	-74.725%
2026-03-25	0.8800	0.8800	0.8200	0.8700	0.000%	43	13,460	-73.563%
2026-03-24	0.8800	0.8800	0.8600	0.8700	+3.571%	67	13,417	-73.563%
2026-03-23	0.8200	0.8700	0.8000	0.8400	-3.448%	62	13,372	-72.619%
2026-03-20	0.8500	0.8900	0.8400	0.8700	-6.452%	8	13,343	-73.563%
2026-03-19	0.8900	0.9300	0.8800	0.9300	+9.412%	24	13,343	-75.269%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-6.593%	4	13,341	-72.941%
2026-03-17	0.8300	0.9100	0.8300	0.9100	+8.333%	49	13,329	-74.725%
2026-03-16	0.8600	0.8600	0.8400	0.8400	-1.176%	37	13,306	-72.619%
2026-03-13	0.8400	0.9000	0.8400	0.8500	-2.299%	55	13,327	-72.941%
2026-03-12	0.8300	0.8800	0.8200	0.8700	+10.127%	31	13,378	-73.563%
2026-03-11	0.8300	0.8500	0.7400	0.7900	-7.059%	64	13,407	-70.886%
2026-03-09	0.8500	0.8700	0.8500	0.8500	+3.659%	7	13,467	-72.941%
2026-03-06	0.7500	0.8300	0.7500	0.8200	+2.500%	14	13,563	-71.951%
2026-03-05	0.7600	0.8000	0.7100	0.8000	0.000%	33	13,571	-71.250%
2026-03-04	0.8100	0.8100	0.7800	0.8000	0.000%	35	13,582	-71.250%
2026-03-03	0.8600	0.8600	0.8000	0.8000	+1.266%	64	13,579	-71.250%
2026-03-02	0.9000	0.9100	0.7900	0.7900	-5.952%	30	13,605	-70.886%
2026-02-27	0.8300	0.8900	0.7700	0.8400	+13.514%	139	13,621	-72.619%
2026-02-26	0.7400	0.7600	0.7000	0.7400	-1.333%	67	13,699	-68.919%
2026-02-25	0.7800	0.7800	0.7300	0.7500	-2.597%	130	13,607	-69.333%
2026-02-24	0.7900	0.8000	0.7500	0.7700	-2.532%	149	13,607	-70.130%
2026-02-23	0.7500	0.8900	0.7400	0.7900	+6.757%	244	13,582	-70.886%
2026-02-20	0.7400	0.8400	0.6900	0.7400	+7.246%	496	13,420	-68.919%
2026-02-19	0.6500	0.7600	0.6500	0.6900	+9.524%	5,221	12,939	-66.667%
2026-02-18	0.6300	0.6300	0.6300	0.6300	+1.613%	3,000	7,900	-63.492%
2026-02-13	0.6200	0.6200	0.6200	0.6200	-6.061%	40	4,900	-62.903%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+17.857%	10	4,900	-65.152%
2026-02-11	0.5900	0.5900	0.5600	0.5600	-1.754%	2	4,890	-58.929%
2026-02-06	0.5700	0.5700	0.5700	0.5700	-10.938%	4	4,890	-59.649%
2026-02-05	0.5400	0.6400	0.5400	0.6400	+12.281%	28	4,890	-64.063%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+7.547%	10	4,892	-59.649%
2026-02-03	0.3900	0.5300	0.3900	0.5300	+10.417%	2	4,882	-56.604%
2026-02-02	0.5400	0.5500	0.4800	0.4800	-4.000%	25	4,881	-52.083%
2026-01-30	0.5500	0.5500	0.5000	0.5000	+31.579%	241	4,881	-54.000%
2026-01-29	0.4100	0.4100	0.3800	0.3800	-9.524%	6	4,650	-39.474%
2026-01-27	0.4100	0.4300	0.4100	0.4200	0.000%	40	4,650	-45.238%
2026-01-26	0.4200	0.4200	0.4200	0.4200	0.000%	10	4,639	-45.238%
2026-01-22	0.4200	0.4200	0.4200	0.4200	+7.692%	2	4,642	-45.238%
2026-01-21	0.5200	0.5200	0.3900	0.3900	-15.217%	2	4,642	-41.026%
2026-01-20	0.6800	0.6800	0.3800	0.4600	+4.545%	57	4,642	-50.000%
2026-01-15	0.4400	0.4400	0.4400	0.4400	-10.204%	30	4,642	-47.727%
2026-01-06	0.3800	0.4900	0.3800	0.4900	+19.512%	33	4,627	-53.061%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-2.381%	50	4,627	-43.902%
2026-01-02	0.4200	0.4200	0.4200	0.4200	+2.439%	1	4,627	-45.238%
2025-12-31	0.4200	0.4200	0.4100	0.4100	0.000%	2	4,626	-43.902%
2025-12-30	0.4400	0.4400	0.4100	0.4100	-22.642%	3	4,626	-43.902%
2025-12-17	0.5300	0.5300	0.5300	0.5300	-13.115%	2	4,626	-56.604%
2025-12-08	0.6100	0.6100	0.6100	0.6100	-3.175%	2	4,626	-62.295%
2025-12-04	0.6300	0.6300	0.6300	0.6300	-8.696%	30	4,624	-63.492%
2025-11-20	0.6900	0.6900	0.6900	0.6900	-5.479%	20	4,624	-66.667%
2025-11-14	0.7300	0.7300	0.7300	0.7300	+37.736%	1	4,624	-68.493%
2025-11-12	0.5200	0.5300	0.5200	0.5300	-22.059%	2	4,625	-56.604%
2025-11-07	0.7400	0.7400	0.6600	0.6800	+19.298%	4	4,624	-66.176%
2025-11-04	0.5700	0.5700	0.5700	0.5700	+1.786%	1	4,624	-59.649%
2025-10-31	0.5800	0.5800	0.5600	0.5600	0.000%	11	4,624	-58.929%
2025-10-30	0.5800	0.5800	0.5600	0.5600	-6.667%	10	4,624	-58.929%
2025-10-29	0.5100	0.6000	0.5100	0.6000	+9.091%	36	4,624	-61.667%
2025-10-28	0.5500	0.5500	0.5100	0.5500	+1.852%	202	4,621	-58.182%
2025-10-27	0.5100	0.5400	0.5100	0.5400	-5.263%	10	4,424	-57.407%
2025-10-24	0.5200	0.5700	0.5200	0.5700	-5.000%	10	4,424	-59.649%
2025-10-23	0.6600	0.6600	0.6000	0.6000	-1.639%	4	4,424	-61.667%
2025-10-14	0.6600	0.6600	0.6100	0.6100	+7.018%	2	4,423	-62.295%
2025-10-10	0.5200	0.6300	0.5200	0.5700	+7.547%	61	4,423	-59.649%
2025-10-08	0.5700	0.5700	0.5300	0.5300	+8.163%	30	4,428	-56.604%
2025-10-02	0.5100	0.5300	0.4700	0.4900	0.000%	9	4,428	-53.061%
2025-09-30	0.4900	0.4900	0.4900	0.4900	+13.953%	1	4,434	-53.061%
2025-09-26	0.4300	0.4300	0.4300	0.4300	-4.444%	1	4,434	-46.512%
2025-09-23	0.4500	0.4500	0.4500	0.4500	+4.651%	15	4,434	-48.889%
2025-09-18	0.4300	0.4300	0.4300	0.4300	-8.511%	30	4,426	-46.512%
2025-09-16	0.4700	0.4700	0.4700	0.4700	+6.818%	10	4,426	-51.064%
2025-09-15	0.4400	0.4400	0.4400	0.4400	-12.000%	15	4,426	-47.727%
2025-09-12	0.6500	0.6500	0.5000	0.5000	0.000%	320	4,441	-54.000%
2025-09-11	0.5000	0.5000	0.5000	0.5000	-1.961%	100	4,121	-54.000%
2025-09-02	0.5300	0.5400	0.5100	0.5100	-1.923%	5	4,021	-54.902%
2025-08-27	0.5200	0.5200	0.5200	0.5200	+10.638%	2	4,024	-55.769%
2025-08-26	0.5500	0.5500	0.4700	0.4700	-6.000%	26	4,022	-51.064%
2025-08-22	0.5000	0.5000	0.5000	0.5000	-26.471%	10	4,046	-54.000%
2025-08-21	0.6800	0.6800	0.6800	0.6800	+36.000%	20	4,046	-66.176%
2025-08-20	0.5000	0.5000	0.5000	0.5000	-5.660%	3	4,026	-54.000%
2025-08-19	0.5900	0.5900	0.5300	0.5300	-11.667%	4,003	4,029	-56.604%
2025-08-06	0.5900	0.6000	0.5500	0.6000	+30.435%	3	98	-61.667%
2025-08-05	0.5900	0.5900	0.4600	0.4600	-13.208%	2	99	-50.000%
2025-07-31	0.5300	0.5500	0.5100	0.5300	+8.163%	27	98	-56.604%
2025-07-30	0.4900	0.4900	0.4900	0.4900	-24.615%	3	73	-53.061%
2025-07-28	0.6500	0.6500	0.6500	0.6500	+3.175%	25	70	-64.615%
2025-07-25	0.6300	0.6300	0.6300	0.6300	-1.563%	25	45	-63.492%
2025-07-18	0.6400	0.6400	0.6400	0.6400	0.000%	20	20	-64.063%

.dark-mode .XyT3cy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XyT3cy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20270617P8SOFI Jun 17 2027 8.00 Put (SOFI270617P00008000)option OPRA

SOFI20270617P8
SOFI Jun 17 2027 8.00 Put (SOFI270617P00008000)
option OPRA