SOFI270917P00017000
SOFI Sep 17 2027 17.00 Put
optionOPRA
EODOct 22, 2026
4.14USD+2.222%(+0.09)101Vol2,257OI
SOFI270917P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.9600 | 4.1400 | 3.9600 | 4.1400 | +2.222% | 101 | 2,261 | 0.000% |
| 2026-10-21 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 0.000% | 68 | 2,257 | +2.222% |
| 2026-10-20 | 4.3500 | 4.3500 | 4.0500 | 4.0500 | -4.706% | 33 | 2,235 | +2.222% |
| 2026-10-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +9.819% | 1 | 2,234 | -2.588% |
| 2026-10-16 | 3.8600 | 3.8700 | 3.8600 | 3.8700 | -2.764% | 2 | 2,233 | +6.977% |
| 2026-10-15 | 4.4900 | 4.4900 | 3.9800 | 3.9800 | -10.562% | 40 | 2,211 | +4.020% |
| 2026-10-14 | 4.0000 | 4.5000 | 4.0000 | 4.4500 | +15.584% | 222 | 2,057 | -6.966% |
| 2026-10-13 | 3.8500 | 3.8600 | 3.8500 | 3.8500 | +0.785% | 99 | 2,038 | +7.532% |
| 2026-10-12 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | +1.867% | 12 | 2,028 | +8.377% |
| 2026-10-08 | 3.8000 | 3.8000 | 3.7400 | 3.7500 | +1.351% | 36 | 2,003 | +10.400% |
| 2026-10-07 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | +1.370% | 37 | 2,002 | +11.892% |
| 2026-10-06 | 3.5500 | 3.6500 | 3.5000 | 3.6500 | +2.817% | 269 | 2,007 | +13.425% |
| 2026-10-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 169 | 1,946 | +16.620% |
| 2026-10-02 | 3.5000 | 3.7200 | 3.5000 | 3.7000 | 0.000% | 74 | 1,875 | +11.892% |
| 2026-09-30 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +1.370% | 99 | 1,851 | +11.892% |
| 2026-09-29 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +3.693% | 64 | 1,812 | +13.425% |
| 2026-09-28 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +4.451% | 1 | 1,813 | +17.614% |
| 2026-09-25 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | -0.882% | 7 | 1,806 | +22.849% |
| 2026-09-24 | 3.4500 | 3.6000 | 3.4000 | 3.4000 | -0.585% | 181 | 1,790 | +21.765% |
| 2026-09-23 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | +3.636% | 15 | 1,778 | +21.053% |
| 2026-09-22 | 2.9900 | 3.3300 | 2.9900 | 3.3000 | -4.899% | 46 | 1,752 | +25.455% |
| 2026-09-18 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -1.420% | 1 | 1,751 | +19.308% |
| 2026-09-17 | 3.5000 | 3.5300 | 3.4800 | 3.5200 | -0.565% | 85 | 1,673 | +17.614% |
| 2026-09-16 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | +2.609% | 2 | 1,672 | +16.949% |
| 2026-09-15 | 3.3700 | 3.4500 | 3.3700 | 3.4500 | +7.813% | 3 | 1,669 | +20.000% |
| 2026-09-14 | 3.4900 | 3.4900 | 3.2000 | 3.2000 | -6.433% | 35 | 1,634 | +29.375% |
| 2026-09-11 | 3.4100 | 3.4200 | 3.3500 | 3.4200 | -2.564% | 34 | 1,603 | +21.053% |
| 2026-09-10 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +6.364% | 1 | 1,602 | +17.949% |
| 2026-09-09 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | +3.774% | 3 | 1,599 | +25.455% |
| 2026-09-08 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | +0.315% | 13 | 1,590 | +30.189% |
| 2026-09-04 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | +3.934% | 35 | 1,555 | +30.599% |
| 2026-09-03 | 3.1800 | 3.1800 | 3.0500 | 3.0500 | -6.442% | 16 | 1,540 | +35.738% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.2600 | 3.2600 | -6.857% | 20 | 1,536 | +26.994% |
| 2026-09-01 | 3.3500 | 3.5300 | 3.3500 | 3.5000 | +7.692% | 6 | 1,530 | +18.286% |
| 2026-08-31 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | +5.178% | 1,600 | 27 | +27.385% |
| 2026-08-26 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +1.311% | 1 | 26 | +33.981% |
| 2026-08-25 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -4.688% | 4 | 24 | +35.738% |
| 2026-08-24 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | +5.611% | 13 | 12 | +29.375% |
| 2026-08-21 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -7.622% | 2 | 10 | +36.634% |
| 2026-08-20 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +1.548% | 2 | 8 | +26.220% |
| 2026-08-19 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 8 | 0 | +28.173% |