Dark

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

EOD

Jul 9, 2026

0.4500-11.765%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4500	0.4500	0.4500	0.4500	-11.765%	2	14,672	0.000%
2026-07-08	0.5200	0.5200	0.5100	0.5100	+13.333%	2	14,672	-11.765%
2026-07-07	0.4700	0.4900	0.4500	0.4500	-2.174%	6	14,672	0.000%
2026-07-06	0.4400	0.4600	0.4400	0.4600	-2.128%	61	14,677	-2.174%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-2.083%	9	14,732	-4.255%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-5.882%	12	14,732	-6.250%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-3.774%	5	14,732	-11.765%
2026-06-29	0.5000	0.5300	0.5000	0.5300	-7.018%	140	14,735	-15.094%
2026-06-26	0.5700	0.5700	0.5700	0.5700	+5.556%	2	14,695	-21.053%
2026-06-24	0.5400	0.5400	0.5100	0.5400	-1.818%	100	14,696	-16.667%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+3.774%	4	14,698	-18.182%
2026-06-18	0.5400	0.5600	0.5000	0.5300	-3.636%	112	14,624	-15.094%
2026-06-17	0.4800	0.5500	0.4100	0.5500	0.000%	27	14,624	-18.182%
2026-06-16	0.5600	0.5600	0.5200	0.5500	-1.786%	24	14,624	-18.182%
2026-06-15	0.6000	0.6000	0.5600	0.5600	-6.667%	18	14,632	-19.643%
2026-06-12	0.5600	0.6200	0.5600	0.6000	-11.765%	20	14,632	-25.000%
2026-06-11	0.6700	0.6800	0.6700	0.6800	+4.615%	41	14,632	-33.824%
2026-06-10	0.6500	0.6500	0.6500	0.6500	0.000%	1	14,591	-30.769%
2026-06-09	0.6200	0.6500	0.6200	0.6500	0.000%	11	14,590	-30.769%
2026-06-08	0.6600	0.6600	0.6500	0.6500	0.000%	6	14,593	-30.769%
2026-06-05	0.6400	0.6800	0.6400	0.6500	+4.839%	32	14,597	-30.769%
2026-06-04	0.6200	0.6200	0.6200	0.6200	-3.125%	3	14,582	-27.419%
2026-06-03	0.6300	0.6400	0.6300	0.6400	+23.077%	2	14,582	-29.688%
2026-06-01	0.5200	0.5800	0.5200	0.5200	-5.455%	10	14,580	-13.462%
2026-05-29	0.5800	0.5800	0.5400	0.5500	-15.385%	29	14,583	-18.182%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-4.412%	3	14,561	-30.769%
2026-05-26	0.6000	0.6800	0.6000	0.6800	0.000%	54	14,560	-33.824%
2026-05-21	0.6200	0.6800	0.6200	0.6800	-2.857%	30	14,526	-33.824%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-2.778%	1	14,526	-35.714%
2026-05-19	0.7200	0.7200	0.7200	0.7200	+14.286%	10	14,527	-37.500%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-10.000%	125	14,527	-28.571%
2026-05-15	0.6100	0.7300	0.6100	0.7000	-1.408%	34	14,527	-35.714%
2026-05-13	0.6900	0.7100	0.6800	0.7100	+2.899%	154	14,554	-36.620%
2026-05-12	0.6900	0.6900	0.6800	0.6900	+6.154%	27	14,554	-34.783%
2026-05-11	0.6700	0.6700	0.6500	0.6500	-5.797%	4	14,554	-30.769%
2026-05-08	0.6700	0.6900	0.6700	0.6900	+9.524%	42	14,546	-34.783%
2026-05-07	0.6300	0.6300	0.6200	0.6300	-3.077%	12	14,562	-28.571%
2026-05-04	0.6900	0.6900	0.6500	0.6500	0.000%	6	14,570	-30.769%
2026-05-01	0.6600	0.6700	0.6500	0.6500	-9.722%	6	14,573	-30.769%
2026-04-30	0.7500	0.7500	0.7000	0.7200	-2.703%	24	14,573	-37.500%
2026-04-29	0.6700	0.7500	0.6700	0.7400	+23.333%	152	14,563	-39.189%
2026-04-28	0.6400	0.6400	0.6000	0.6000	+3.448%	5	14,569	-25.000%
2026-04-27	0.6000	0.6000	0.5800	0.5800	-4.918%	2	14,565	-22.414%
2026-04-24	0.6200	0.6300	0.6100	0.6100	-6.154%	8	14,564	-26.230%
2026-04-23	0.6400	0.6500	0.6000	0.6500	+8.333%	80	14,560	-30.769%
2026-04-22	0.6000	0.6200	0.6000	0.6000	0.000%	15	14,540	-25.000%
2026-04-21	0.5800	0.6500	0.5600	0.6000	+5.263%	37	14,491	-25.000%
2026-04-20	0.6000	0.6100	0.5700	0.5700	-6.557%	15	14,491	-21.053%
2026-04-17	0.6200	0.6800	0.5900	0.6100	-4.688%	150	14,472	-26.230%
2026-04-16	0.6500	0.6700	0.6200	0.6400	-3.030%	14	14,328	-29.688%
2026-04-15	0.7000	0.7100	0.6600	0.6600	-5.714%	89	14,307	-31.818%
2026-04-14	0.7400	0.7600	0.6900	0.7000	-11.392%	295	14,244	-35.714%
2026-04-13	0.8100	0.8400	0.7600	0.7900	-3.659%	550	13,996	-43.038%
2026-04-10	0.8100	0.8200	0.8100	0.8200	+1.235%	8	13,456	-45.122%
2026-04-09	0.8000	0.8200	0.8000	0.8100	-3.571%	13	13,462	-44.444%
2026-04-08	0.7900	0.8400	0.7700	0.8400	-4.545%	28	13,470	-46.429%
2026-04-07	0.8800	0.8800	0.8800	0.8800	0.000%	5	13,486	-48.864%
2026-04-06	0.8800	0.8800	0.8800	0.8800	-12.000%	1	13,491	-48.864%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+7.527%	1	13,490	-55.000%
2026-04-01	0.9500	0.9500	0.9200	0.9300	-2.105%	7	13,491	-51.613%
2026-03-31	0.9900	1.0000	0.9500	0.9500	-12.037%	37	13,486	-52.632%
2026-03-30	1.0200	1.0800	1.0200	1.0800	+8.000%	114	13,451	-58.333%
2026-03-27	1.0000	1.0400	0.9400	1.0000	+9.890%	47	13,444	-55.000%
2026-03-26	0.8900	0.9300	0.8900	0.9100	+4.598%	46	13,456	-50.549%
2026-03-25	0.8800	0.8800	0.8200	0.8700	0.000%	43	13,460	-48.276%
2026-03-24	0.8800	0.8800	0.8600	0.8700	+3.571%	67	13,417	-48.276%
2026-03-23	0.8200	0.8700	0.8000	0.8400	-3.448%	62	13,372	-46.429%
2026-03-20	0.8500	0.8900	0.8400	0.8700	-6.452%	8	13,343	-48.276%
2026-03-19	0.8900	0.9300	0.8800	0.9300	+9.412%	24	13,343	-51.613%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-6.593%	4	13,341	-47.059%
2026-03-17	0.8300	0.9100	0.8300	0.9100	+8.333%	49	13,329	-50.549%
2026-03-16	0.8600	0.8600	0.8400	0.8400	-1.176%	37	13,306	-46.429%
2026-03-13	0.8400	0.9000	0.8400	0.8500	-2.299%	55	13,327	-47.059%
2026-03-12	0.8300	0.8800	0.8200	0.8700	+10.127%	31	13,378	-48.276%
2026-03-11	0.8300	0.8500	0.7400	0.7900	-7.059%	64	13,407	-43.038%
2026-03-09	0.8500	0.8700	0.8500	0.8500	+3.659%	7	13,467	-47.059%
2026-03-06	0.7500	0.8300	0.7500	0.8200	+2.500%	14	13,563	-45.122%
2026-03-05	0.7600	0.8000	0.7100	0.8000	0.000%	33	13,571	-43.750%
2026-03-04	0.8100	0.8100	0.7800	0.8000	0.000%	35	13,582	-43.750%
2026-03-03	0.8600	0.8600	0.8000	0.8000	+1.266%	64	13,579	-43.750%
2026-03-02	0.9000	0.9100	0.7900	0.7900	-5.952%	30	13,605	-43.038%
2026-02-27	0.8300	0.8900	0.7700	0.8400	+13.514%	139	13,621	-46.429%
2026-02-26	0.7400	0.7600	0.7000	0.7400	-1.333%	67	13,699	-39.189%
2026-02-25	0.7800	0.7800	0.7300	0.7500	-2.597%	130	13,607	-40.000%
2026-02-24	0.7900	0.8000	0.7500	0.7700	-2.532%	149	13,607	-41.558%
2026-02-23	0.7500	0.8900	0.7400	0.7900	+6.757%	244	13,582	-43.038%
2026-02-20	0.7400	0.8400	0.6900	0.7400	+7.246%	496	13,420	-39.189%
2026-02-19	0.6500	0.7600	0.6500	0.6900	+9.524%	5,221	12,939	-34.783%
2026-02-18	0.6300	0.6300	0.6300	0.6300	+1.613%	3,000	7,900	-28.571%
2026-02-13	0.6200	0.6200	0.6200	0.6200	-6.061%	40	4,900	-27.419%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+17.857%	10	4,900	-31.818%
2026-02-11	0.5900	0.5900	0.5600	0.5600	-1.754%	2	4,890	-19.643%
2026-02-06	0.5700	0.5700	0.5700	0.5700	-10.938%	4	4,890	-21.053%
2026-02-05	0.5400	0.6400	0.5400	0.6400	+12.281%	28	4,890	-29.688%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+7.547%	10	4,892	-21.053%
2026-02-03	0.3900	0.5300	0.3900	0.5300	+10.417%	2	4,882	-15.094%
2026-02-02	0.5400	0.5500	0.4800	0.4800	-4.000%	25	4,881	-6.250%
2026-01-30	0.5500	0.5500	0.5000	0.5000	+31.579%	241	4,881	-10.000%
2026-01-29	0.4100	0.4100	0.3800	0.3800	-9.524%	6	4,650	+18.421%
2026-01-27	0.4100	0.4300	0.4100	0.4200	0.000%	40	4,650	+7.143%
2026-01-26	0.4200	0.4200	0.4200	0.4200	0.000%	10	4,639	+7.143%
2026-01-22	0.4200	0.4200	0.4200	0.4200	+7.692%	2	4,642	+7.143%
2026-01-21	0.5200	0.5200	0.3900	0.3900	-15.217%	2	4,642	+15.385%
2026-01-20	0.6800	0.6800	0.3800	0.4600	+4.545%	57	4,642	-2.174%
2026-01-15	0.4400	0.4400	0.4400	0.4400	-10.204%	30	4,642	+2.273%
2026-01-06	0.3800	0.4900	0.3800	0.4900	+19.512%	33	4,627	-8.163%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-2.381%	50	4,627	+9.756%
2026-01-02	0.4200	0.4200	0.4200	0.4200	+2.439%	1	4,627	+7.143%
2025-12-31	0.4200	0.4200	0.4100	0.4100	0.000%	2	4,626	+9.756%
2025-12-30	0.4400	0.4400	0.4100	0.4100	-22.642%	3	4,626	+9.756%
2025-12-17	0.5300	0.5300	0.5300	0.5300	-13.115%	2	4,626	-15.094%
2025-12-08	0.6100	0.6100	0.6100	0.6100	-3.175%	2	4,626	-26.230%
2025-12-04	0.6300	0.6300	0.6300	0.6300	-8.696%	30	4,624	-28.571%
2025-11-20	0.6900	0.6900	0.6900	0.6900	-5.479%	20	4,624	-34.783%
2025-11-14	0.7300	0.7300	0.7300	0.7300	+37.736%	1	4,624	-38.356%
2025-11-12	0.5200	0.5300	0.5200	0.5300	-22.059%	2	4,625	-15.094%
2025-11-07	0.7400	0.7400	0.6600	0.6800	+19.298%	4	4,624	-33.824%
2025-11-04	0.5700	0.5700	0.5700	0.5700	+1.786%	1	4,624	-21.053%
2025-10-31	0.5800	0.5800	0.5600	0.5600	0.000%	11	4,624	-19.643%
2025-10-30	0.5800	0.5800	0.5600	0.5600	-6.667%	10	4,624	-19.643%
2025-10-29	0.5100	0.6000	0.5100	0.6000	+9.091%	36	4,624	-25.000%
2025-10-28	0.5500	0.5500	0.5100	0.5500	+1.852%	202	4,621	-18.182%
2025-10-27	0.5100	0.5400	0.5100	0.5400	-5.263%	10	4,424	-16.667%
2025-10-24	0.5200	0.5700	0.5200	0.5700	-5.000%	10	4,424	-21.053%
2025-10-23	0.6600	0.6600	0.6000	0.6000	-1.639%	4	4,424	-25.000%
2025-10-14	0.6600	0.6600	0.6100	0.6100	+7.018%	2	4,423	-26.230%
2025-10-10	0.5200	0.6300	0.5200	0.5700	+7.547%	61	4,423	-21.053%
2025-10-08	0.5700	0.5700	0.5300	0.5300	+8.163%	30	4,428	-15.094%
2025-10-02	0.5100	0.5300	0.4700	0.4900	0.000%	9	4,428	-8.163%
2025-09-30	0.4900	0.4900	0.4900	0.4900	+13.953%	1	4,434	-8.163%
2025-09-26	0.4300	0.4300	0.4300	0.4300	-4.444%	1	4,434	+4.651%
2025-09-23	0.4500	0.4500	0.4500	0.4500	+4.651%	15	4,434	0.000%
2025-09-18	0.4300	0.4300	0.4300	0.4300	-8.511%	30	4,426	+4.651%
2025-09-16	0.4700	0.4700	0.4700	0.4700	+6.818%	10	4,426	-4.255%
2025-09-15	0.4400	0.4400	0.4400	0.4400	-12.000%	15	4,426	+2.273%
2025-09-12	0.6500	0.6500	0.5000	0.5000	0.000%	320	4,441	-10.000%
2025-09-11	0.5000	0.5000	0.5000	0.5000	-1.961%	100	4,121	-10.000%
2025-09-02	0.5300	0.5400	0.5100	0.5100	-1.923%	5	4,021	-11.765%
2025-08-27	0.5200	0.5200	0.5200	0.5200	+10.638%	2	4,024	-13.462%
2025-08-26	0.5500	0.5500	0.4700	0.4700	-6.000%	26	4,022	-4.255%
2025-08-22	0.5000	0.5000	0.5000	0.5000	-26.471%	10	4,046	-10.000%
2025-08-21	0.6800	0.6800	0.6800	0.6800	+36.000%	20	4,046	-33.824%
2025-08-20	0.5000	0.5000	0.5000	0.5000	-5.660%	3	4,026	-10.000%
2025-08-19	0.5900	0.5900	0.5300	0.5300	-11.667%	4,003	4,029	-15.094%
2025-08-06	0.5900	0.6000	0.5500	0.6000	+30.435%	3	98	-25.000%
2025-08-05	0.5900	0.5900	0.4600	0.4600	-13.208%	2	99	-2.174%
2025-07-31	0.5300	0.5500	0.5100	0.5300	+8.163%	27	98	-15.094%
2025-07-30	0.4900	0.4900	0.4900	0.4900	-24.615%	3	73	-8.163%
2025-07-28	0.6500	0.6500	0.6500	0.6500	+3.175%	25	70	-30.769%
2025-07-25	0.6300	0.6300	0.6300	0.6300	-1.563%	25	45	-28.571%
2025-07-18	0.6400	0.6400	0.6400	0.6400	0.000%	20	20	-29.688%

.dark-mode .Cm6Cdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cm6Cdt{ 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