SOFI270917P00020000
SOFI Sep 17 2027 20.00 Put
optionOPRA
EODOct 22, 2026
6.27USD+2.284%(+0.14)3Vol541OI
SOFI270917P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +2.284% | 3 | 538 | 0.000% |
| 2026-10-21 | 6.1900 | 6.1900 | 6.1300 | 6.1300 | -4.666% | 13 | 525 | +2.284% |
| 2026-10-20 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -1.531% | 1 | 524 | -2.488% |
| 2026-10-19 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +3.816% | 7 | 524 | -3.982% |
| 2026-10-16 | 5.9700 | 6.2900 | 5.9700 | 6.2900 | -8.175% | 8 | 516 | -0.318% |
| 2026-10-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.632% | 1 | 515 | -8.467% |
| 2026-10-14 | 6.5500 | 6.7400 | 6.5500 | 6.7400 | +12.333% | 21 | 494 | -6.973% |
| 2026-10-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 493 | +4.500% |
| 2026-10-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.056% | 120 | 373 | +6.271% |
| 2026-10-09 | 5.6500 | 5.6700 | 5.6500 | 5.6700 | -2.241% | 4 | 369 | +10.582% |
| 2026-10-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 2 | 367 | +8.103% |
| 2026-10-07 | 5.8500 | 5.8600 | 5.7000 | 5.7000 | +3.636% | 3 | 364 | +10.000% |
| 2026-10-06 | 5.6000 | 5.6500 | 5.5000 | 5.5000 | -0.901% | 3 | 361 | +14.000% |
| 2026-10-05 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | -3.979% | 35 | 326 | +12.973% |
| 2026-10-02 | 5.6600 | 5.8000 | 5.6600 | 5.7800 | -1.197% | 42 | 284 | +8.478% |
| 2026-10-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.540% | 2 | 284 | +7.179% |
| 2026-09-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 2 | 282 | +10.973% |
| 2026-09-28 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | +4.673% | 7 | 285 | +11.964% |
| 2026-09-25 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | -3.604% | 10 | 282 | +17.196% |
| 2026-09-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +5.313% | 3 | 285 | +12.973% |
| 2026-09-23 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +2.330% | 4 | 281 | +18.975% |
| 2026-09-22 | 4.7400 | 5.1500 | 4.7400 | 5.1500 | -2.830% | 3 | 278 | +21.748% |
| 2026-09-21 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | -1.852% | 8 | 274 | +18.302% |
| 2026-09-16 | 5.4000 | 5.5500 | 5.4000 | 5.4000 | +1.887% | 11 | 264 | +16.111% |
| 2026-09-15 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +3.314% | 10 | 254 | +18.302% |
| 2026-09-14 | 5.2900 | 5.3000 | 5.0900 | 5.1300 | -2.286% | 26 | 248 | +22.222% |
| 2026-09-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 2 | 248 | +19.429% |
| 2026-09-08 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | +2.459% | 6 | 242 | +25.400% |
| 2026-09-04 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +0.205% | 1 | 241 | +28.484% |
| 2026-09-03 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -2.988% | 1 | 240 | +28.747% |
| 2026-09-02 | 5.1000 | 5.1000 | 5.0200 | 5.0200 | -7.037% | 13 | 237 | +24.900% |
| 2026-09-01 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +5.882% | 2 | 236 | +16.111% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +6.250% | 25 | 214 | +22.941% |
| 2026-08-28 | 4.6900 | 4.8000 | 4.6900 | 4.8000 | +5.495% | 145 | 69 | +30.625% |
| 2026-08-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 40 | 29 | +37.802% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.849% | 15 | 14 | +32.000% |
| 2026-08-25 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -0.423% | 1 | 13 | +33.121% |
| 2026-08-24 | 4.6000 | 4.7500 | 4.6000 | 4.7300 | +1.502% | 4 | 10 | +32.558% |
| 2026-08-21 | 4.6500 | 4.7000 | 4.6500 | 4.6600 | -3.918% | 11 | 2 | +34.549% |
| 2026-08-20 | 4.8700 | 4.8700 | 4.8500 | 4.8500 | 0.000% | 2 | 0 | +29.278% |