Dark

SOFI20271217P10
SOFI Dec 17 2027 10.00 Put (SOFI271217P00010000)
option OPRA

EOD

Jul 9, 2026

1.26-8.029%(-0.11)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.3700	1.3700	1.2600	1.2600	-8.029%	187	4,730	0.000%
2026-07-08	1.4000	1.4600	1.3700	1.3700	0.000%	83	4,578	-8.029%
2026-07-07	1.3100	1.3700	1.3100	1.3700	+5.385%	48	4,515	-8.029%
2026-07-06	1.2700	1.3000	1.2500	1.3000	-3.704%	45	4,487	-3.077%
2026-07-02	1.3000	1.3500	1.3000	1.3500	+3.053%	30	4,445	-6.667%
2026-07-01	1.3300	1.3500	1.2900	1.3100	-5.072%	44	4,445	-3.817%
2026-06-30	1.3800	1.4100	1.3500	1.3800	0.000%	93	4,430	-8.696%
2026-06-29	1.4100	1.4300	1.3800	1.3800	-1.429%	84	4,355	-8.696%
2026-06-26	1.5000	1.5000	1.4000	1.4000	-4.110%	27	4,316	-10.000%
2026-06-25	1.5000	1.5000	1.4600	1.4600	+0.690%	17	4,290	-13.699%
2026-06-24	1.4500	1.4600	1.4000	1.4500	-0.685%	66	4,273	-13.103%
2026-06-23	1.5100	1.5100	1.4600	1.4600	-1.351%	52	4,272	-13.699%
2026-06-22	1.4800	1.5100	1.4600	1.4800	+1.370%	95	4,237	-14.865%
2026-06-18	1.4500	1.4700	1.4000	1.4600	0.000%	127	4,052	-13.699%
2026-06-17	1.4000	1.4700	1.3800	1.4600	+2.817%	104	4,052	-13.699%
2026-06-16	1.5100	1.5100	1.4200	1.4200	-7.190%	20	4,052	-11.268%
2026-06-15	1.5500	1.5500	1.5100	1.5300	-6.135%	32	3,940	-17.647%
2026-06-12	1.6200	1.6500	1.6000	1.6300	-2.976%	178	3,940	-22.699%
2026-06-11	1.6800	1.6800	1.6800	1.6800	-1.754%	1	3,940	-25.000%
2026-06-10	1.7100	1.7100	1.7100	1.7100	+2.395%	1	3,939	-26.316%
2026-06-09	1.6700	1.6700	1.6700	1.6700	-0.595%	1	3,939	-24.551%
2026-06-08	1.6700	1.6800	1.6700	1.6800	-4.000%	200	3,938	-25.000%
2026-06-05	1.7100	1.7500	1.7100	1.7500	+7.362%	6	3,910	-28.000%
2026-06-03	1.6000	1.6600	1.6000	1.6300	+10.135%	5	3,907	-22.699%
2026-06-02	1.4500	1.4800	1.4500	1.4800	+4.225%	11	3,907	-14.865%
2026-05-29	1.4200	1.4200	1.4100	1.4200	-8.974%	830	3,914	-11.268%
2026-05-28	1.6700	1.6700	1.5600	1.5600	-3.704%	10	4,744	-19.231%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-1.818%	11	4,751	-22.222%
2026-05-26	1.6400	1.6500	1.6400	1.6500	-2.941%	21	4,752	-23.636%
2026-05-22	1.6900	1.7000	1.6900	1.7000	-1.163%	33	4,751	-25.882%
2026-05-21	1.7300	1.7300	1.7200	1.7200	-2.825%	110	4,751	-26.744%
2026-05-20	1.7700	1.7700	1.7700	1.7700	+0.568%	109	4,751	-28.814%
2026-05-19	1.7600	1.7600	1.7600	1.7600	-1.676%	2	4,861	-28.409%
2026-05-18	1.7900	1.7900	1.7900	1.7900	+4.678%	1	4,861	-29.609%
2026-05-15	1.7200	1.7200	1.7100	1.7100	+3.012%	7	4,861	-26.316%
2026-05-14	1.8000	1.8200	1.6600	1.6600	-6.742%	67	4,859	-24.096%
2026-05-13	1.7500	1.8000	1.7500	1.7800	+5.325%	8	4,893	-29.213%
2026-05-12	1.7000	1.7000	1.6900	1.6900	+1.807%	11	4,893	-25.444%
2026-05-11	1.6600	1.6600	1.6600	1.6600	-0.599%	1	4,893	-24.096%
2026-05-08	1.6900	1.7200	1.6700	1.6700	+2.454%	55	4,889	-24.551%
2026-05-07	1.6300	1.6300	1.6300	1.6300	+0.617%	8	4,939	-22.699%
2026-05-06	1.6200	1.6200	1.6200	1.6200	-4.706%	6	4,942	-22.222%
2026-05-05	1.6400	1.7000	1.6400	1.7000	+0.592%	12	4,942	-25.882%
2026-04-30	1.7600	1.7600	1.6900	1.6900	-3.977%	51	4,942	-25.444%
2026-04-29	1.5000	1.7600	1.5000	1.7600	+18.121%	66	4,942	-28.409%
2026-04-28	1.4900	1.4900	1.4900	1.4900	+2.055%	1	4,940	-15.436%
2026-04-27	1.4100	1.4600	1.4100	1.4600	-2.667%	41	4,940	-13.699%
2026-04-24	1.5200	1.5800	1.4800	1.5000	0.000%	41	4,939	-16.000%
2026-04-23	1.4500	1.5000	1.4500	1.5000	+6.383%	60	4,960	-16.000%
2026-04-17	1.4400	1.4400	1.3600	1.4100	-4.082%	14	4,959	-10.638%
2026-04-16	1.4800	1.5700	1.4700	1.4700	-10.909%	281	4,959	-14.286%
2026-04-14	1.6500	1.6700	1.6200	1.6500	-9.836%	16	5,067	-23.636%
2026-04-10	1.8300	1.8300	1.8300	1.8300	0.000%	1	5,068	-31.148%
2026-04-09	1.8400	1.8400	1.8200	1.8300	-6.154%	36	5,068	-31.148%
2026-04-07	2.0000	2.0000	1.9500	1.9500	+1.036%	6	5,067	-35.385%
2026-04-06	1.9500	1.9500	1.8400	1.9300	-3.980%	53	5,067	-34.715%
2026-04-02	2.1000	2.1000	2.0100	2.0100	+2.551%	3	5,067	-37.313%
2026-04-01	1.9600	1.9600	1.9600	1.9600	-2.970%	13	5,067	-35.714%
2026-03-31	2.0000	2.0200	2.0000	2.0200	-3.810%	8	5,067	-37.624%
2026-03-30	2.1400	2.1400	2.1000	2.1000	0.000%	3	5,059	-40.000%
2026-03-27	2.0300	2.1200	2.0300	2.1000	+7.692%	79	5,059	-40.000%
2026-03-26	1.6900	1.9500	1.6900	1.9500	+7.143%	12	5,077	-35.385%
2026-03-25	1.8400	1.8400	1.8200	1.8200	-2.151%	11	5,075	-30.769%
2026-03-24	1.8700	1.9000	1.8300	1.8600	-4.124%	8	5,075	-32.258%
2026-03-20	1.9400	1.9400	1.9400	1.9400	-0.513%	1	5,079	-35.052%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+2.094%	1	5,079	-35.385%
2026-03-17	1.8500	1.9100	1.8500	1.9100	+3.243%	11	5,079	-34.031%
2026-03-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	5,079	-31.892%
2026-03-13	1.8500	1.8500	1.8500	1.8500	+1.093%	25	5,079	-31.892%
2026-03-12	1.8300	1.8300	1.8300	1.8300	+7.647%	1	5,079	-31.148%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-5.028%	1	5,079	-25.882%
2026-03-09	1.8500	1.8500	1.7900	1.7900	+3.468%	103	5,079	-29.609%
2026-03-06	1.7700	1.8200	1.7300	1.7300	+2.367%	51	5,648	-27.168%
2026-03-05	1.6200	1.6900	1.6200	1.6900	-1.170%	70	5,628	-25.444%
2026-03-04	1.6800	1.7100	1.6500	1.7100	-6.044%	30	5,578	-26.316%
2026-03-02	1.8400	1.8400	1.8200	1.8200	-2.151%	2	5,568	-30.769%
2026-02-27	1.7900	1.8600	1.7700	1.8600	+19.231%	45	5,567	-32.258%
2026-02-26	1.6500	1.6500	1.5600	1.5600	-3.704%	3	5,536	-19.231%
2026-02-25	1.6000	1.6900	1.5900	1.6200	-1.818%	2,525	5,538	-22.222%
2026-02-24	1.7100	1.7800	1.6500	1.6500	-4.624%	2,736	5,538	-23.636%
2026-02-23	1.6000	1.7700	1.6000	1.7300	+6.790%	139	3,947	-27.168%
2026-02-20	1.5400	1.6200	1.5400	1.6200	+5.195%	4	3,921	-22.222%
2026-02-19	1.4800	1.5400	1.4800	1.5400	+7.692%	413	3,921	-18.182%
2026-02-18	1.4500	1.4500	1.4200	1.4300	-0.694%	31	3,514	-11.888%
2026-02-17	1.4700	1.4700	1.4400	1.4400	-2.041%	21	3,514	-12.500%
2026-02-13	1.4300	1.5200	1.2300	1.4700	-2.000%	2,505	1,346	-14.286%
2026-02-12	0.9500	1.5400	0.9500	1.5000	+13.636%	17	1,346	-16.000%
2026-02-11	1.3200	1.3200	1.3200	1.3200	+8.197%	11	1,339	-4.545%
2026-02-10	1.2400	1.2500	1.2200	1.2200	-6.154%	3	1,333	+3.279%
2026-02-09	1.3200	1.3200	1.3000	1.3000	+4.000%	13	1,333	-3.077%
2026-02-06	1.3300	1.4000	1.2500	1.2500	-17.219%	29	1,332	+0.800%
2026-02-05	1.3900	1.5100	1.3800	1.5100	+11.029%	298	1,332	-16.556%
2026-02-04	1.2900	1.3600	1.2600	1.3600	+5.426%	6	1,071	-7.353%
2026-02-03	1.1800	1.2900	1.1800	1.2900	+21.698%	32	1,071	-2.326%
2026-02-02	1.1300	1.1400	1.0600	1.0600	-7.018%	65	1,051	+18.868%
2026-01-30	1.0200	1.1500	1.0200	1.1400	+14.000%	3	1,049	+10.526%
2026-01-29	1.0400	1.0400	0.9900	1.0000	+1.010%	6	1,047	+26.000%
2026-01-28	0.9900	0.9900	0.9900	0.9900	+4.211%	1	1,045	+27.273%
2026-01-27	0.9500	0.9500	0.9500	0.9500	-6.863%	24	1,045	+32.632%
2026-01-23	1.0200	1.0200	1.0200	1.0200	+4.082%	1	1,041	+23.529%
2026-01-22	0.9800	0.9800	0.9800	0.9800	-6.667%	1	1,041	+28.571%
2026-01-21	1.0300	1.0500	1.0100	1.0500	0.000%	6	1,040	+20.000%
2026-01-20	1.0000	1.0500	1.0000	1.0500	+5.000%	15	1,041	+20.000%
2026-01-16	1.0000	1.0100	1.0000	1.0000	0.000%	23	1,041	+26.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-1.961%	7	1,041	+26.000%
2026-01-14	0.9700	1.0500	0.9700	1.0200	-2.857%	11	1,043	+23.529%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+10.526%	2	1,042	+20.000%
2026-01-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,042	+32.632%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-1.961%	1	1,043	+26.000%
2026-01-07	1.0100	1.0200	1.0100	1.0200	+8.511%	6	1,043	+23.529%
2026-01-06	0.9900	0.9900	0.9400	0.9400	+8.046%	7	1,048	+34.043%
2026-01-05	0.8700	0.8700	0.8700	0.8700	-13.000%	1	1,046	+44.828%
2026-01-02	0.9900	1.0000	0.9500	1.0000	+1.010%	102	1,046	+26.000%
2025-12-31	0.9900	0.9900	0.9900	0.9900	+2.062%	2	1,015	+27.273%
2025-12-30	0.9800	0.9800	0.9700	0.9700	-4.902%	8	1,015	+29.897%
2025-12-29	1.0200	1.0200	0.9900	1.0200	+4.082%	59	1,015	+23.529%
2025-12-26	1.0200	1.0200	0.9800	0.9800	+2.083%	51	1,064	+28.571%
2025-12-22	1.0700	1.0700	0.9600	0.9600	-11.111%	23	1,064	+31.250%
2025-12-18	1.0800	1.0800	1.0800	1.0800	-6.087%	5	1,064	+16.667%
2025-12-15	1.2400	1.2400	1.1500	1.1500	-7.258%	21	1,064	+9.565%
2025-12-12	1.2400	1.2400	1.2400	1.2400	+4.202%	25	1,064	+1.613%
2025-12-11	1.1800	1.2500	1.1800	1.1900	-7.752%	6	1,064	+5.882%
2025-12-05	1.2800	1.4000	1.2800	1.2900	+9.322%	33	1,064	-2.326%
2025-12-04	1.1800	1.1800	1.1800	1.1800	-0.840%	14	1,094	+6.780%
2025-12-02	1.1900	1.1900	1.1900	1.1900	-0.833%	21	1,108	+5.882%
2025-11-28	1.2700	1.2700	1.2000	1.2000	-13.669%	2	1,108	+5.000%
2025-11-25	1.3900	1.3900	1.3900	1.3900	-12.579%	50	1,108	-9.353%
2025-11-21	1.6500	1.6500	1.5900	1.5900	+4.605%	51	1,108	-20.755%
2025-11-20	1.5000	1.5200	1.5000	1.5200	+1.333%	11	1,057	-17.105%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,057	-16.000%
2025-11-18	1.5000	1.5300	1.5000	1.5300	+4.795%	6	1,058	-17.647%
2025-11-17	1.4400	1.4600	1.4400	1.4600	+1.389%	7	1,058	-13.699%
2025-11-14	1.4400	1.4400	1.4400	1.4400	+2.128%	10	1,057	-12.500%
2025-11-12	1.4100	1.4100	1.4100	1.4100	+23.684%	1	1,068	-10.638%
2025-11-10	1.1400	1.1400	1.1400	1.1400	-5.000%	25	1,068	+10.526%
2025-11-04	1.2200	1.2200	1.2000	1.2000	+4.348%	4	1,068	+5.000%
2025-10-30	1.1500	1.1500	1.1500	1.1500	+10.577%	1	1,068	+9.565%
2025-10-29	1.0400	1.0500	1.0400	1.0400	-1.887%	16	1,067	+21.154%
2025-10-28	1.0900	1.1400	1.0600	1.0600	-4.505%	22	1,076	+18.868%
2025-10-27	1.1100	1.1100	1.1100	1.1100	-7.500%	11	1,090	+13.514%
2025-10-23	1.2000	1.2000	1.2000	1.2000	-6.977%	30	1,090	+5.000%
2025-10-22	1.2000	1.3200	1.2000	1.2900	+7.500%	12	1,095	-2.326%
2025-10-20	1.1800	1.2000	1.1600	1.2000	-11.765%	12	1,095	+5.000%
2025-10-16	2.4800	2.4800	1.3600	1.3600	+12.397%	3	1,092	-7.353%
2025-10-15	1.1700	1.2100	1.1700	1.2100	-5.469%	2	1,094	+4.132%
2025-10-14	1.3300	1.3300	1.2800	1.2800	0.000%	11	1,094	-1.563%
2025-10-10	1.0300	1.2800	1.0300	1.2800	-28.889%	26	1,093	-1.563%
2025-10-09	1.1300	1.8000	1.0800	1.8000	+62.162%	45	1,093	-30.000%
2025-10-08	1.1500	1.1500	1.1100	1.1100	-3.478%	10	1,090	+13.514%
2025-10-07	1.1800	1.1800	1.1300	1.1500	0.000%	60	1,090	+9.565%
2025-10-06	1.1400	1.1700	0.9600	1.1500	-0.862%	30	1,090	+9.565%
2025-10-03	1.0900	1.2000	1.0900	1.1600	+6.422%	13	1,095	+8.621%
2025-10-02	1.1000	1.1000	1.0900	1.0900	0.000%	11	1,090	+15.596%
2025-10-01	1.0200	2.2100	0.9900	1.0900	+9.000%	431	1,090	+15.596%
2025-09-30	0.9700	1.0700	0.9700	1.0000	+3.093%	105	716	+26.000%
2025-09-26	0.9400	0.9700	0.9400	0.9700	+1.042%	10	721	+29.897%
2025-09-25	0.9600	0.9800	0.9400	0.9600	+1.053%	13	721	+31.250%
2025-09-24	0.9500	0.9500	0.9500	0.9500	+4.396%	15	721	+32.632%
2025-09-22	0.9500	0.9500	0.9100	0.9100	-3.191%	5	721	+38.462%
2025-09-19	0.9300	0.9400	0.9200	0.9400	-7.843%	430	721	+34.043%
2025-09-16	1.0200	1.0200	1.0200	1.0200	+6.250%	2	472	+23.529%
2025-09-15	0.9300	0.9600	0.9300	0.9600	-2.041%	11	470	+31.250%
2025-09-11	0.9800	0.9800	0.9800	0.9800	-5.769%	1	465	+28.571%
2025-09-10	1.0100	1.0400	1.0100	1.0400	+1.961%	15	466	+21.154%
2025-09-09	1.0200	1.0200	1.0000	1.0200	-1.923%	13	468	+23.529%
2025-09-08	1.0500	1.0800	1.0400	1.0400	-1.887%	3	468	+21.154%
2025-09-05	1.0800	1.1100	1.0500	1.0600	+0.952%	31	469	+18.868%
2025-09-04	1.1200	1.1300	1.0500	1.0500	-4.545%	24	453	+20.000%
2025-09-03	1.1100	1.1200	1.0900	1.1000	-0.901%	17	442	+14.545%
2025-09-02	1.1500	1.1500	1.1100	1.1100	-1.770%	5	437	+13.514%
2025-08-29	1.0800	1.1300	1.0800	1.1300	+6.604%	56	389	+11.504%
2025-08-28	1.0800	1.0800	1.0400	1.0600	-3.636%	30	389	+18.868%
2025-08-27	1.1200	1.1200	1.0900	1.1000	+7.843%	30	379	+14.545%
2025-08-26	1.1200	1.1200	1.0200	1.0200	-6.422%	52	357	+23.529%
2025-08-25	1.0900	1.0900	1.0900	1.0900	+1.869%	1	360	+15.596%
2025-08-22	1.0800	1.1000	1.0500	1.0700	-2.727%	18	360	+17.757%
2025-08-21	1.1400	1.1400	1.1000	1.1000	-6.780%	3	360	+14.545%
2025-08-20	1.1200	1.2500	1.1200	1.1800	+12.381%	26	359	+6.780%
2025-08-19	0.9900	1.1300	0.9900	1.0500	+3.960%	25	354	+20.000%
2025-08-18	1.0600	1.0600	1.0100	1.0100	-9.821%	6	352	+24.752%
2025-08-15	1.1200	1.1500	1.1100	1.1200	0.000%	26	353	+12.500%
2025-08-14	1.1600	1.1600	1.1200	1.1200	+0.901%	2	342	+12.500%
2025-08-13	1.0800	1.1100	1.0800	1.1100	+3.738%	3	341	+13.514%
2025-08-12	1.0500	1.0700	1.0300	1.0700	-2.727%	8	338	+17.757%
2025-08-11	1.1000	1.1000	1.1000	1.1000	-5.172%	1	332	+14.545%
2025-08-08	1.1600	1.1600	1.1200	1.1600	+0.870%	7	331	+8.621%
2025-08-07	1.1900	1.1900	1.1500	1.1500	-5.738%	5	332	+9.565%
2025-08-06	1.2500	1.2500	1.2000	1.2200	+2.521%	3	335	+3.279%
2025-08-05	1.1900	1.1900	1.1900	1.1900	-7.031%	1	333	+5.882%
2025-08-04	1.2500	1.3000	1.2400	1.2800	+2.400%	6	333	-1.563%
2025-08-01	1.2500	1.2900	1.2300	1.2500	+10.619%	13	331	+0.800%
2025-07-31	1.1100	1.1600	1.1000	1.1300	-9.600%	21	330	+11.504%
2025-07-30	1.2800	1.3000	1.1900	1.2500	+7.759%	19	320	+0.800%
2025-07-29	1.0800	1.1600	0.9100	1.1600	-6.452%	60	306	+8.621%
2025-07-28	1.2300	1.2800	1.2300	1.2400	-1.587%	103	297	+1.613%
2025-07-25	1.2600	1.2900	1.2400	1.2600	+0.800%	11	276	0.000%
2025-07-24	1.2200	1.2700	1.2200	1.2500	+0.806%	9	268	+0.800%
2025-07-23	1.2300	1.2800	1.2300	1.2400	-4.615%	9	262	+1.613%
2025-07-22	1.3400	1.3700	1.2900	1.3000	+4.839%	62	257	-3.077%
2025-07-21	1.2400	1.2400	1.2400	1.2400	-3.125%	7	204	+1.613%
2025-07-18	1.2300	1.7900	1.2300	1.2800	+2.400%	127	204	-1.563%
2025-07-17	1.2500	1.3000	1.2300	1.2500	-3.101%	14	119	+0.800%
2025-07-16	1.2900	1.3600	1.2700	1.2900	-0.769%	29	118	-2.326%
2025-07-15	1.3000	1.3300	1.2400	1.3000	-2.985%	20	99	-3.077%
2025-07-14	1.3200	1.4500	1.2900	1.3400	-2.899%	38	87	-5.970%
2025-07-11	1.3500	1.4000	1.3000	1.3800	+8.661%	42	74	-8.696%
2025-07-10	1.2900	1.4000	0.7600	1.2700	-14.189%	87	86	-0.787%
2025-07-09	1.4800	1.4800	1.4800	1.4800	0.000%	5	0	-14.865%

.dark-mode .rv1VBB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rv1VBB{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P10SOFI Dec 17 2027 10.00 Put (SOFI271217P00010000)option OPRA

SOFI20271217P10
SOFI Dec 17 2027 10.00 Put (SOFI271217P00010000)
option OPRA