Dark

SOFI20271217P13
SOFI Dec 17 2027 13.00 Put (SOFI271217P00013000)
option OPRA

EOD

Jul 9, 2026

2.33-8.627%(-0.22)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.4500	2.4500	2.3300	2.3300	-8.627%	114	5,290	0.000%
2026-07-08	2.5500	2.6100	2.5500	2.5500	+1.594%	95	5,335	-8.627%
2026-07-07	2.3900	2.5200	2.3600	2.5100	+6.809%	63	5,318	-7.171%
2026-07-06	2.3500	2.3500	2.2900	2.3500	-3.292%	34	5,368	-0.851%
2026-07-02	2.3300	2.4700	2.2800	2.4300	+2.532%	585	4,777	-4.115%
2026-07-01	2.4600	2.4700	2.3000	2.3700	-6.693%	162	4,777	-1.688%
2026-06-30	2.5100	2.5500	2.5000	2.5400	+1.600%	20	4,643	-8.268%
2026-06-29	2.5200	2.5200	2.5000	2.5000	-4.215%	2	4,639	-6.800%
2026-06-26	2.6500	2.6500	2.5700	2.6100	-1.136%	12	4,640	-10.728%
2026-06-25	2.6500	2.6500	2.6400	2.6400	+0.763%	3	4,633	-11.742%
2026-06-24	2.6500	2.6500	2.5300	2.6200	-2.239%	21	4,636	-11.069%
2026-06-23	2.6800	2.7000	2.6800	2.6800	-1.107%	16	4,629	-13.060%
2026-06-22	2.6700	2.7100	2.6700	2.7100	+3.831%	8	4,635	-14.022%
2026-06-18	2.6100	2.6100	2.6100	2.6100	+6.098%	18	4,614	-10.728%
2026-06-17	2.5700	2.5700	2.4600	2.4600	-5.019%	22	4,614	-5.285%
2026-06-16	2.5900	2.5900	2.5900	2.5900	-10.690%	5	4,614	-10.039%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-5.844%	1	4,608	-19.655%
2026-06-11	3.0500	3.0800	3.0500	3.0800	+0.984%	12	4,608	-24.351%
2026-06-10	3.0000	3.0500	3.0000	3.0500	+5.172%	8	4,598	-23.607%
2026-06-09	2.9000	2.9000	2.9000	2.9000	-5.844%	5	4,604	-19.655%
2026-06-05	3.0500	3.1200	3.0500	3.0800	+12.000%	22	4,606	-24.351%
2026-06-03	2.6400	2.9200	2.6400	2.7500	+6.178%	70	4,587	-15.273%
2026-06-02	2.6000	2.6000	2.5900	2.5900	+2.372%	10	4,533	-10.039%
2026-06-01	2.6100	2.6100	2.5300	2.5300	-0.784%	18	4,523	-7.905%
2026-05-29	2.6000	2.6300	2.5000	2.5500	-9.253%	43	4,533	-8.627%
2026-05-28	2.9600	2.9600	2.8100	2.8100	-3.103%	4	4,557	-17.082%
2026-05-27	2.9000	2.9000	2.8800	2.9000	-1.695%	7	4,557	-19.655%
2026-05-26	2.7100	2.9500	2.6500	2.9500	-3.279%	253	4,549	-21.017%
2026-05-22	3.0500	3.0500	3.0500	3.0500	+1.329%	12	4,530	-23.607%
2026-05-21	3.0100	3.0100	3.0100	3.0100	-1.311%	10	4,530	-22.591%
2026-05-20	3.1000	3.1500	3.0100	3.0500	-4.688%	1,260	4,530	-23.607%
2026-05-19	3.1500	3.2000	3.1500	3.2000	+4.575%	11	3,260	-27.188%
2026-05-18	3.0800	3.0800	3.0600	3.0600	+2.000%	2	3,260	-23.856%
2026-05-15	3.0500	3.0600	3.0000	3.0000	-1.316%	3	3,260	-22.333%
2026-05-14	3.0400	3.0400	3.0400	3.0400	-1.935%	10	3,248	-23.355%
2026-05-13	3.1200	3.1200	3.0700	3.1000	+5.085%	17	3,238	-24.839%
2026-05-12	2.8900	3.0200	2.8900	2.9500	+0.683%	43	3,238	-21.017%
2026-05-11	2.9600	2.9600	2.9300	2.9300	-2.333%	11	3,238	-20.478%
2026-05-08	2.9200	3.0000	2.9200	3.0000	+2.740%	16	3,168	-22.333%
2026-05-07	2.8700	2.9200	2.8400	2.9200	0.000%	59	3,152	-20.205%
2026-05-06	2.8900	2.9200	2.8900	2.9200	+0.344%	31	3,095	-20.205%
2026-05-05	2.9500	2.9500	2.9100	2.9100	+1.394%	55	3,066	-19.931%
2026-05-04	2.8600	2.8700	2.7800	2.8700	+2.867%	56	3,121	-18.815%
2026-05-01	2.8900	2.9200	2.7900	2.7900	-6.689%	10	3,055	-16.487%
2026-04-30	3.1200	3.1200	2.9600	2.9900	-5.079%	1,613	3,055	-22.074%
2026-04-29	3.0800	3.1500	3.0000	3.1500	+21.154%	180	1,442	-26.032%
2026-04-28	2.6000	2.6200	2.5500	2.6000	+1.961%	9	1,454	-10.385%
2026-04-27	2.5200	2.5500	2.5200	2.5500	-3.774%	12	1,451	-8.627%
2026-04-24	2.6700	2.6700	2.6000	2.6500	+1.923%	42	1,439	-12.075%
2026-04-23	2.5700	2.6000	2.5700	2.6000	+4.000%	7	1,397	-10.385%
2026-04-22	2.4500	2.5100	2.4500	2.5000	0.000%	15	1,390	-6.800%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+1.626%	1	1,374	-6.800%
2026-04-17	2.4500	2.4600	2.4300	2.4600	-3.529%	17	1,374	-5.285%
2026-04-16	2.5000	2.5500	2.5000	2.5500	-6.250%	3	1,380	-8.627%
2026-04-15	2.7200	2.7200	2.7200	2.7200	-5.556%	7	1,377	-14.338%
2026-04-14	2.8800	2.8800	2.8800	2.8800	-3.679%	3	1,384	-19.097%
2026-04-13	3.0500	3.0900	2.9900	2.9900	-3.548%	6	1,387	-22.074%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+0.649%	1	1,389	-24.839%
2026-04-09	3.1400	3.1400	3.0500	3.0800	+1.987%	28	1,388	-24.351%
2026-04-08	2.9400	3.1000	2.9100	3.0200	-5.329%	23	1,364	-22.848%
2026-04-07	3.2200	3.2400	3.1800	3.1900	-6.176%	48	1,385	-26.959%
2026-04-02	3.4900	3.4900	3.4000	3.4000	+3.030%	62	1,360	-31.471%
2026-04-01	3.2500	3.3100	3.2500	3.3000	-6.780%	170	1,360	-29.394%
2026-03-30	3.5200	3.5400	3.5200	3.5400	+1.143%	2	1,306	-34.181%
2026-03-27	3.3000	3.5000	3.3000	3.5000	+16.667%	50	1,304	-33.429%
2026-03-26	3.2400	3.2500	3.0000	3.0000	-3.846%	34	1,256	-22.333%
2026-03-24	3.1000	3.1200	3.1000	3.1200	+4.000%	6	1,247	-25.321%
2026-03-23	3.0600	3.0700	3.0000	3.0000	-4.153%	23	1,251	-22.333%
2026-03-20	3.1500	3.1500	3.1200	3.1300	-2.188%	19	1,250	-25.559%
2026-03-19	3.1700	3.2000	3.0100	3.2000	-0.312%	205	1,232	-27.188%
2026-03-17	2.9500	3.2100	2.7300	3.2100	+4.221%	8	1,083	-27.414%
2026-03-16	3.0800	3.0800	3.0800	3.0800	+0.326%	11	1,088	-24.351%
2026-03-12	2.9900	3.1000	2.9900	3.0700	+5.498%	17	1,088	-24.104%
2026-03-10	2.9100	2.9100	2.9100	2.9100	+0.345%	1	1,093	-19.931%
2026-03-09	3.0900	3.0900	2.9000	2.9000	-3.654%	10	1,092	-19.655%
2026-03-06	3.0100	3.0100	3.0100	3.0100	+5.986%	1	1,091	-22.591%
2026-03-05	2.8100	2.8400	2.8100	2.8400	-12.615%	2	1,090	-17.958%
2026-03-04	2.8800	3.2500	2.8800	3.2500	+2.848%	6	1,087	-28.308%
2026-03-03	3.0000	3.1600	3.0000	3.1600	+6.397%	3	1,083	-26.266%
2026-03-02	2.9800	2.9900	2.9700	2.9700	-5.414%	12	1,083	-21.549%
2026-02-27	3.0500	3.1400	3.0000	3.1400	+12.950%	82	1,077	-25.796%
2026-02-26	2.7800	2.7800	2.7800	2.7800	+1.091%	20	1,042	-16.187%
2026-02-25	2.7200	2.7500	2.7000	2.7500	-2.827%	29	1,002	-15.273%
2026-02-24	2.9100	2.9100	2.8300	2.8300	-5.667%	57	1,002	-17.668%
2026-02-23	2.9000	3.0000	2.9000	3.0000	+11.111%	11	1,002	-22.333%
2026-02-20	2.7000	2.7000	2.6800	2.7000	+1.504%	36	992	-13.704%
2026-02-19	2.6500	2.6600	2.6500	2.6600	+1.527%	203	1,017	-12.406%
2026-02-17	2.6200	2.6200	2.6200	2.6200	+11.489%	1	867	-11.069%
2026-02-11	2.3500	2.3500	2.3500	2.3500	+8.295%	1	866	-0.851%
2026-02-10	2.2300	2.2300	2.1700	2.1700	-4.825%	7	866	+7.373%
2026-02-09	2.2800	2.2800	2.2800	2.2800	-12.308%	1	864	+2.193%
2026-02-05	2.4200	2.6000	2.4200	2.6000	+9.705%	22	863	-10.385%
2026-02-04	2.2900	2.4500	2.2900	2.3700	+5.804%	17	863	-1.688%
2026-02-03	2.0900	2.2400	2.0900	2.2400	+10.891%	17	853	+4.018%
2026-02-02	2.0200	2.0200	2.0200	2.0200	+8.021%	1	852	+15.347%
2026-01-29	1.8700	1.8700	1.8700	1.8700	+5.056%	1	851	+24.599%
2026-01-28	1.8200	1.8200	1.7800	1.7800	+2.299%	2	851	+30.899%
2026-01-26	1.6700	1.7400	1.6700	1.7400	-2.793%	29	851	+33.908%
2026-01-23	1.7900	1.7900	1.7900	1.7900	-1.105%	1	823	+30.168%
2026-01-20	1.8200	1.8200	1.8100	1.8100	+19.079%	2	823	+28.729%
2026-01-16	1.5200	1.5200	1.5200	1.5200	-16.022%	1	822	+53.289%
2026-01-14	1.8100	1.8100	1.8100	1.8100	+1.117%	1	822	+28.729%
2026-01-06	1.7600	1.7900	1.7600	1.7900	+17.763%	3	821	+30.168%
2026-01-05	1.3400	1.5600	1.3400	1.5200	-9.524%	3	817	+53.289%
2025-12-30	1.6800	1.6800	1.6800	1.6800	-4.000%	5	817	+38.690%
2025-12-29	1.7200	1.7500	1.7200	1.7500	+1.156%	4	817	+33.143%
2025-12-26	1.7300	1.7300	1.7300	1.7300	-6.486%	50	817	+34.682%
2025-12-22	1.8400	1.8500	1.8400	1.8500	+1.093%	2	867	+25.946%
2025-12-19	1.8300	1.8300	1.8300	1.8300	-7.576%	25	867	+27.322%
2025-12-17	1.9300	2.0300	1.9300	1.9800	-1.493%	29	842	+17.677%
2025-12-16	2.0100	2.0100	2.0100	2.0100	-4.286%	2	815	+15.920%
2025-12-15	1.9600	2.1000	1.9600	2.1000	0.000%	28	817	+10.952%
2025-12-12	2.1000	2.1000	2.1000	2.1000	+2.941%	1	790	+10.952%
2025-12-10	2.1300	2.1300	2.0400	2.0400	-8.929%	12	790	+14.216%
2025-12-08	2.2400	2.2400	2.2400	2.2400	+3.226%	1	782	+4.018%
2025-12-05	2.0700	2.1700	2.0700	2.1700	+6.373%	60	782	+7.373%
2025-12-01	2.0900	2.1000	2.0200	2.0400	-11.688%	53	732	+14.216%
2025-11-25	2.2600	2.3100	2.2600	2.3100	-0.858%	76	735	+0.866%
2025-11-24	2.3300	2.3300	2.3300	2.3300	-6.800%	40	660	0.000%
2025-11-18	2.5000	2.5000	2.5000	2.5000	+8.225%	1	621	-6.800%
2025-11-17	2.3100	2.3100	2.3100	2.3100	+10.526%	57	620	+0.866%
2025-11-13	2.0900	2.0900	2.0900	2.0900	+10.582%	40	563	+11.483%
2025-11-12	1.7900	1.8900	1.7900	1.8900	-13.303%	26	563	+23.280%
2025-11-07	2.2700	2.2700	2.1800	2.1800	+4.808%	4	537	+6.881%
2025-11-06	2.0300	2.0800	2.0300	2.0800	+6.667%	43	538	+12.019%
2025-11-05	1.9500	1.9500	1.9500	1.9500	+5.978%	4	578	+19.487%
2025-11-03	1.9000	1.9000	1.8400	1.8400	0.000%	3	581	+26.630%
2025-10-30	1.9500	1.9500	1.8400	1.8400	-1.075%	20	581	+26.630%
2025-10-28	1.8600	1.8600	1.8600	1.8600	-5.584%	1	564	+25.269%
2025-10-16	1.9700	1.9700	1.9700	1.9700	-4.369%	25	563	+18.274%
2025-10-15	2.0600	2.0600	2.0600	2.0600	-4.186%	30	556	+13.107%
2025-10-14	2.2200	2.2300	2.1300	2.1500	+15.591%	38	526	+8.372%
2025-10-09	1.8600	1.8600	1.8600	1.8600	-6.533%	25	519	+25.269%
2025-10-07	1.9600	2.0100	1.9600	1.9900	-2.451%	21	519	+17.085%
2025-10-03	2.0100	2.0400	1.9600	2.0400	+6.806%	32	520	+14.216%
2025-10-02	1.9500	1.9500	1.9100	1.9100	+0.526%	3	510	+21.990%
2025-10-01	1.8900	1.9000	1.8500	1.9000	+4.396%	23	509	+22.632%
2025-09-30	1.8600	1.8900	1.8200	1.8200	+6.433%	26	508	+28.022%
2025-09-26	1.7100	1.7100	1.7100	1.7100	+1.183%	4	518	+36.257%
2025-09-25	1.7200	1.7200	1.6600	1.6900	0.000%	12	518	+37.870%
2025-09-24	1.6600	1.7000	1.6600	1.6900	+4.969%	50	514	+37.870%
2025-09-23	1.5800	1.6100	1.5800	1.6100	-1.829%	12	513	+44.720%
2025-09-22	1.6400	1.6400	1.6400	1.6400	-0.606%	9	513	+42.073%
2025-09-19	1.6500	1.6500	1.6500	1.6500	-0.602%	5	522	+41.212%
2025-09-18	1.6800	1.7000	1.6600	1.6600	-8.287%	14	522	+40.361%
2025-09-17	1.8200	1.8200	1.7900	1.8100	0.000%	12	522	+28.729%
2025-09-16	1.8200	1.8200	1.7800	1.8100	+6.471%	7	520	+28.729%
2025-09-15	1.7500	1.7500	1.7000	1.7000	-1.734%	2	518	+37.059%
2025-09-12	1.7200	1.7500	1.7100	1.7300	-3.889%	8	518	+34.682%
2025-09-11	1.8000	1.8000	1.7400	1.8000	-0.552%	28	522	+29.444%
2025-09-10	1.7900	1.8500	1.7900	1.8100	0.000%	4	503	+28.729%
2025-09-09	1.8400	1.8600	1.8100	1.8100	-5.236%	13	502	+28.729%
2025-09-08	1.8700	1.9100	1.8700	1.9100	-1.546%	2	501	+21.990%
2025-09-04	1.9900	1.9900	1.9400	1.9400	-0.513%	2	500	+20.103%
2025-09-03	1.9500	2.0000	1.9400	1.9500	-2.985%	7	499	+19.487%
2025-09-02	2.0000	2.0500	2.0000	2.0100	+2.030%	36	497	+15.920%
2025-08-29	1.9300	1.9700	1.9100	1.9700	+3.141%	37	479	+18.274%
2025-08-28	1.8500	1.9200	1.8500	1.9100	-2.051%	9	479	+21.990%
2025-08-27	1.9200	1.9800	1.9200	1.9500	-0.510%	23	475	+19.487%
2025-08-26	1.9800	1.9800	1.9200	1.9600	+3.158%	21	474	+18.878%
2025-08-25	1.9100	1.9300	1.8300	1.9000	+3.261%	68	477	+22.632%
2025-08-22	2.0000	2.0000	1.8400	1.8400	-6.122%	41	469	+26.630%
2025-08-21	2.0500	2.0500	1.9600	1.9600	-10.909%	106	469	+18.878%
2025-08-20	2.0800	2.2000	2.0800	2.2000	+13.402%	3	431	+5.909%
2025-08-19	1.9200	1.9500	1.9200	1.9400	+3.743%	3	430	+20.103%
2025-08-18	1.9000	1.9000	1.8400	1.8700	-6.030%	25	429	+24.599%
2025-08-15	2.0000	2.0200	1.9900	1.9900	+0.505%	3	437	+17.085%
2025-08-14	1.9800	1.9800	1.9800	1.9800	+0.508%	1	436	+17.677%
2025-08-13	1.8900	1.9700	1.8900	1.9700	+4.233%	9	435	+18.274%
2025-08-12	1.9500	1.9500	1.8900	1.8900	-4.545%	12	436	+23.280%
2025-08-11	1.9800	1.9800	1.9200	1.9800	-3.415%	15	438	+17.677%
2025-08-08	2.0500	2.0700	2.0300	2.0500	-1.442%	9	428	+13.659%
2025-08-07	2.0800	2.1200	2.0700	2.0800	-4.587%	11	423	+12.019%
2025-08-06	2.2100	2.2100	2.1500	2.1800	-1.357%	13	421	+6.881%
2025-08-05	2.0500	2.2500	2.0500	2.2100	+2.791%	32	419	+5.430%
2025-08-04	2.2400	2.2700	2.1500	2.1500	-3.587%	67	408	+8.372%
2025-08-01	2.2700	2.3600	2.2000	2.2300	+11.500%	61	368	+4.484%
2025-07-31	1.9500	2.0000	1.9500	2.0000	-7.407%	2	338	+16.500%
2025-07-30	2.2700	2.2800	1.9500	2.1600	+4.348%	28	338	+7.870%
2025-07-29	2.0800	2.1000	1.6600	2.0700	-7.589%	16	323	+12.560%
2025-07-28	2.2400	2.2500	2.2300	2.2400	+0.448%	39	331	+4.018%
2025-07-25	2.2300	2.2800	2.2200	2.2300	+1.364%	24	308	+4.484%
2025-07-24	2.1600	2.2500	2.1600	2.2000	-0.452%	9	300	+5.909%
2025-07-23	2.1800	2.2500	2.1800	2.2100	-4.741%	39	295	+5.430%
2025-07-22	2.3600	2.3700	2.3000	2.3200	+0.870%	40	267	+0.431%
2025-07-21	2.1900	2.3000	2.1900	2.3000	+4.545%	6	241	+1.304%
2025-07-17	2.2500	2.2500	2.1900	2.2000	-2.222%	32	237	+5.909%
2025-07-16	2.2900	2.3300	2.2500	2.2500	+2.273%	30	212	+3.556%
2025-07-15	2.2400	2.3200	2.2000	2.2000	-5.579%	103	194	+5.909%
2025-07-14	2.3700	2.3900	2.3200	2.3300	-0.851%	32	144	0.000%
2025-07-11	2.3900	2.3900	2.2700	2.3500	-4.082%	120	140	-0.851%
2025-07-10	2.1000	2.4900	2.1000	2.4500	+16.114%	132	132	-4.898%
2025-07-09	2.6000	2.6200	2.0000	2.1100	0.000%	32	0	+10.427%

.dark-mode .RHPzP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHPzP9{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P13SOFI Dec 17 2027 13.00 Put (SOFI271217P00013000)option OPRA

SOFI20271217P13
SOFI Dec 17 2027 13.00 Put (SOFI271217P00013000)
option OPRA