Dark

SOFI20271217P17
SOFI Dec 17 2027 17.00 Put (SOFI271217P00017000)
option OPRA

EOD

Jul 9, 2026

4.40-5.782%(-0.27)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.4000	4.4500	4.3400	4.4000	-5.782%	120	6,209	0.000%
2026-07-08	4.7000	4.7000	4.6700	4.6700	+3.319%	3	6,212	-5.782%
2026-07-07	4.4000	4.5200	4.4000	4.5200	+5.607%	9	6,209	-2.655%
2026-07-06	4.3000	4.3000	4.1900	4.2800	-1.609%	7	6,212	+2.804%
2026-07-01	4.3000	4.4000	4.3000	4.3500	-3.333%	52	6,213	+1.149%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-2.174%	11	6,263	-2.222%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-1.075%	8	6,252	-4.348%
2026-06-26	4.8300	4.8300	4.6500	4.6500	-2.311%	86	6,252	-5.376%
2026-06-25	4.7200	4.7700	4.6900	4.7600	+2.366%	30	6,230	-7.563%
2026-06-24	4.7200	4.7200	4.6000	4.6500	-2.311%	20	6,232	-5.376%
2026-06-23	4.7500	4.7700	4.7000	4.7600	-0.833%	15	6,221	-7.563%
2026-06-22	4.7600	4.8000	4.7000	4.8000	+2.128%	25	6,206	-8.333%
2026-06-18	4.6400	4.7000	4.6400	4.7000	+4.444%	4	6,210	-6.383%
2026-06-17	4.5500	4.5500	4.4500	4.5000	-6.832%	59	6,210	-2.222%
2026-06-16	4.8300	4.8300	4.8300	4.8300	-0.412%	10	6,210	-8.903%
2026-06-15	4.8100	4.8500	4.8100	4.8500	-5.825%	14	6,182	-9.278%
2026-06-12	5.0600	5.1500	5.0600	5.1500	-1.718%	4	6,182	-14.563%
2026-06-10	5.1900	5.2400	5.1900	5.2400	-2.056%	9	6,182	-16.031%
2026-06-05	5.3200	5.3500	5.3200	5.3500	+7.430%	14	6,182	-17.757%
2026-06-04	4.9600	5.0500	4.9600	4.9800	-1.386%	98	6,191	-11.647%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+4.772%	1	6,188	-12.871%
2026-06-02	4.7300	4.8200	4.6700	4.8200	+6.402%	34	6,187	-8.714%
2026-06-01	4.6200	4.6200	4.5000	4.5300	-0.440%	532	6,178	-2.870%
2026-05-29	4.6500	4.6500	4.5000	4.5500	-8.081%	51	5,784	-3.297%
2026-05-28	5.1100	5.1100	4.9500	4.9500	-3.696%	1,501	5,797	-11.111%
2026-05-27	5.0500	5.1400	5.0500	5.1400	-0.194%	18	4,300	-14.397%
2026-05-26	5.2300	5.2300	5.1500	5.1500	-4.097%	17	4,282	-14.563%
2026-05-22	5.4000	5.4000	5.3700	5.3700	-0.739%	13	4,269	-18.063%
2026-05-21	5.3500	5.4100	5.3500	5.4100	+0.745%	10	4,281	-18.669%
2026-05-20	5.3700	5.3700	5.3700	5.3700	-1.468%	1	4,281	-18.063%
2026-05-19	5.4600	5.5700	5.4500	5.4500	+1.869%	45	4,284	-19.266%
2026-05-18	5.4000	5.4000	5.3500	5.3500	+5.108%	2	4,284	-17.757%
2026-05-15	5.3600	5.3900	5.0900	5.0900	-4.323%	36	4,284	-13.556%
2026-05-14	5.4500	5.4500	5.3200	5.3200	-2.385%	179	4,287	-17.293%
2026-05-13	5.3500	5.5000	5.3500	5.4500	+4.406%	30	4,108	-19.266%
2026-05-12	5.2200	5.2200	5.2200	5.2200	+1.754%	2	4,108	-15.709%
2026-05-11	5.1500	5.2200	5.1300	5.1300	-3.208%	51	4,108	-14.230%
2026-05-08	5.2000	5.3000	5.2000	5.3000	+2.913%	9	4,029	-16.981%
2026-05-07	5.1500	5.1500	5.1500	5.1500	+1.578%	9	4,030	-14.563%
2026-05-06	5.1000	5.1200	5.0700	5.0700	-0.588%	51	4,039	-13.215%
2026-05-05	5.0800	5.1000	5.0800	5.1000	+0.990%	27	4,048	-13.725%
2026-05-04	5.0000	5.0500	4.9800	5.0500	+1.406%	99	4,047	-12.871%
2026-05-01	5.1100	5.2000	4.8800	4.9800	-5.143%	149	3,879	-11.647%
2026-04-30	5.3800	5.3900	5.2500	5.2500	-3.137%	191	3,879	-16.190%
2026-04-29	5.3000	5.4200	5.2500	5.4200	+16.559%	51	3,988	-18.819%
2026-04-28	4.5400	4.6500	4.5400	4.6500	+4.494%	4	3,960	-5.376%
2026-04-27	4.5500	4.5500	4.4500	4.4500	-1.111%	296	3,960	-1.124%
2026-04-24	4.6000	4.6000	4.5000	4.5000	0.000%	179	3,718	-2.222%
2026-04-23	4.4500	4.5000	4.4500	4.5000	+2.273%	3	3,631	-2.222%
2026-04-22	4.3300	4.4100	4.3200	4.4000	+2.326%	54	3,628	0.000%
2026-04-21	4.2500	4.3300	4.2500	4.3000	-1.826%	8	3,622	+2.326%
2026-04-20	4.2700	4.3800	4.2700	4.3800	+1.860%	46	3,622	+0.457%
2026-04-17	4.2500	4.3000	4.1500	4.3000	-2.715%	55	3,592	+2.326%
2026-04-16	4.4500	4.4500	4.4000	4.4200	-4.946%	15	3,561	-0.452%
2026-04-15	4.6000	4.6500	4.6000	4.6500	-2.516%	7	3,566	-5.376%
2026-04-14	4.8500	4.8500	4.5500	4.7700	-7.737%	15	3,573	-7.757%
2026-04-13	5.1700	5.1900	5.1700	5.1700	-0.958%	8	3,571	-14.894%
2026-04-10	5.2200	5.2200	5.2200	5.2200	0.000%	4	3,568	-15.709%
2026-04-09	5.3400	5.3400	5.2200	5.2200	+2.353%	8	3,566	-15.709%
2026-04-08	5.0500	5.1700	5.0500	5.1000	-5.730%	21	3,572	-13.725%
2026-04-07	5.4000	5.4600	5.4000	5.4100	+1.121%	24	3,556	-18.669%
2026-04-06	5.3500	5.4000	5.3500	5.3500	-3.604%	5	3,536	-17.757%
2026-04-02	5.7800	5.7900	5.2600	5.5500	0.000%	62	3,482	-20.721%
2026-04-01	5.6500	5.6500	5.5500	5.5500	+0.181%	21	3,482	-20.721%
2026-03-31	5.7000	5.7000	5.5400	5.5400	-5.782%	16	3,463	-20.578%
2026-03-30	5.7800	5.8800	5.7800	5.8800	+0.858%	37	3,447	-25.170%
2026-03-27	5.7500	5.8500	5.7500	5.8300	+6.000%	59	3,430	-24.528%
2026-03-26	5.3700	5.5500	5.3700	5.5000	+3.774%	8	3,389	-20.000%
2026-03-25	4.9900	5.3000	4.9600	5.3000	+0.952%	12	3,381	-16.981%
2026-03-24	5.2600	5.2600	5.0900	5.2500	+2.941%	18	3,389	-16.190%
2026-03-23	5.1800	5.1800	5.0500	5.1000	-2.299%	22	3,375	-13.725%
2026-03-20	5.3000	5.3000	5.0500	5.2200	+0.385%	42	3,357	-15.709%
2026-03-19	5.3900	5.3900	5.2000	5.2000	+2.970%	16	3,321	-15.385%
2026-03-18	5.1100	5.1100	5.0300	5.0500	-3.442%	25	3,310	-12.871%
2026-03-17	5.0000	6.6100	4.8800	5.2300	+2.348%	51	3,286	-15.870%
2026-03-16	5.1000	5.1400	5.1000	5.1100	+0.196%	11	3,247	-13.894%
2026-03-13	5.1100	5.1500	5.1000	5.1000	-0.971%	30	3,246	-13.725%
2026-03-12	5.0200	5.1700	5.0200	5.1500	+4.040%	40	3,218	-14.563%
2026-03-11	4.9500	4.9500	4.9500	4.9500	+0.202%	5	3,231	-11.111%
2026-03-10	4.9000	4.9500	4.9000	4.9400	-2.756%	61	3,226	-10.931%
2026-03-09	4.8500	5.1500	4.8500	5.0800	+1.600%	21	3,261	-13.386%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+3.734%	3	3,265	-12.000%
2026-03-05	4.8100	4.8200	4.8100	4.8200	-0.413%	6	3,262	-8.714%
2026-03-04	4.8200	4.8400	4.8200	4.8400	-3.200%	5	3,257	-9.091%
2026-03-03	5.0500	5.1400	5.0000	5.0000	-4.762%	45	3,252	-12.000%
2026-03-02	5.3600	5.3600	5.2500	5.2500	+0.962%	71	3,231	-16.190%
2026-02-27	5.0500	5.3000	5.0500	5.2000	+11.349%	66	3,300	-15.385%
2026-02-26	4.6800	4.6800	4.6700	4.6700	+0.430%	8	3,267	-5.782%
2026-02-25	4.6800	4.6800	4.6500	4.6500	-4.124%	30	3,229	-5.376%
2026-02-24	5.0300	5.0300	4.8500	4.8500	-3.000%	5	3,229	-9.278%
2026-02-23	4.8500	5.0500	4.8400	5.0000	+5.932%	214	3,224	-12.000%
2026-02-20	4.6500	5.0000	4.6300	4.7200	+3.282%	33	3,013	-6.780%
2026-02-19	4.4700	4.5700	4.4700	4.5700	+4.577%	11	2,994	-3.720%
2026-02-18	4.4200	4.5500	4.3700	4.3700	-3.956%	36	2,983	+0.686%
2026-02-17	4.5300	4.5500	4.5300	4.5500	+1.111%	24	2,987	-3.297%
2026-02-13	4.5400	4.5400	4.4800	4.5000	-1.316%	25	2,979	-2.222%
2026-02-12	4.2600	4.5600	4.2000	4.5600	+7.547%	146	2,979	-3.509%
2026-02-11	4.2400	4.2400	4.2400	4.2400	+2.169%	1	2,844	+3.774%
2026-02-06	4.1000	4.2000	4.1000	4.1500	-5.467%	100	2,843	+6.024%
2026-02-05	4.3200	4.5800	4.3200	4.3900	+7.073%	473	2,768	+0.228%
2026-02-04	3.8800	4.3000	3.8800	4.1000	+11.717%	54	2,554	+7.317%
2026-02-03	3.6700	3.9900	3.6700	3.6700	+3.380%	276	2,506	+19.891%
2026-02-02	3.6500	3.6500	3.5500	3.5500	-1.389%	4	2,320	+23.944%
2026-01-30	3.1500	3.6200	3.1500	3.6000	+7.784%	47	2,316	+22.222%
2026-01-29	3.3600	3.3600	3.3400	3.3400	+1.212%	2	2,275	+31.737%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+4.762%	1	2,275	+33.333%
2026-01-27	3.1500	3.1500	3.1500	3.1500	+3.279%	10	2,274	+39.683%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-3.481%	5	2,264	+44.262%
2026-01-23	3.1600	3.1600	3.1600	3.1600	+0.317%	1	2,264	+39.241%
2026-01-22	3.1500	3.1500	3.1500	3.1500	-2.174%	1	2,263	+39.683%
2026-01-14	3.2200	3.2200	3.2200	3.2200	+2.222%	1	2,262	+36.646%
2026-01-12	3.2600	3.2600	3.0800	3.1500	+5.705%	56	2,261	+39.683%
2026-01-08	2.9800	2.9800	2.9800	2.9800	-8.869%	3	2,260	+47.651%
2026-01-06	3.2000	3.2700	3.2000	3.2700	+17.204%	5	2,257	+34.557%
2026-01-05	2.8500	2.8500	2.7700	2.7900	-6.061%	53	2,255	+57.706%
2026-01-02	3.0500	3.0500	2.9700	2.9700	-4.194%	22	2,255	+48.148%
2025-12-31	3.1500	3.1500	3.0000	3.1000	-1.587%	13	2,244	+41.935%
2025-12-30	3.1500	3.1500	3.1500	3.1500	0.000%	2	2,244	+39.683%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-8.696%	1	2,247	+39.683%
2025-12-18	3.4500	3.4500	3.4500	3.4500	-3.631%	2	2,247	+27.536%
2025-12-17	3.5800	3.5800	3.5800	3.5800	-0.556%	1	2,249	+22.905%
2025-12-16	3.6000	3.6000	3.6000	3.6000	0.000%	2	2,248	+22.222%
2025-12-12	3.6000	3.6000	3.6000	3.6000	-1.370%	3	2,250	+22.222%
2025-12-09	3.7500	3.7500	3.6500	3.6500	-1.084%	15	2,253	+20.548%
2025-12-08	3.6900	3.6900	3.6900	3.6900	-0.270%	1	2,263	+19.241%
2025-12-05	3.7100	3.7400	3.7000	3.7000	+7.246%	33	2,262	+18.919%
2025-12-03	3.4500	3.4500	3.4500	3.4500	0.000%	1	2,229	+27.536%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-16.867%	15	2,228	+27.536%
2025-11-21	4.1500	4.1500	4.1500	4.1500	-2.582%	15	2,228	+6.024%
2025-11-20	4.2600	4.2600	4.2600	4.2600	+1.914%	3	2,243	+3.286%
2025-11-18	4.1800	4.1800	4.1800	4.1800	+10.000%	10	2,246	+5.263%
2025-11-14	3.9000	3.9000	3.8000	3.8000	+0.796%	47	2,256	+15.789%
2025-11-13	3.0500	3.7700	3.0500	3.7700	+22.006%	35	2,299	+16.711%
2025-11-12	3.0900	3.0900	3.0900	3.0900	-4.923%	2	2,299	+42.395%
2025-11-11	3.2500	3.2500	3.2500	3.2500	-12.162%	1	2,297	+35.385%
2025-11-07	3.6000	3.9000	3.6000	3.7000	+8.824%	927	2,298	+18.919%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+1.190%	5	1,483	+29.412%
2025-10-30	3.3600	3.3600	3.3600	3.3600	+15.862%	1	1,478	+30.952%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-6.452%	25	1,477	+51.724%
2025-10-28	2.9600	3.1000	2.9600	3.1000	-4.615%	40	1,477	+41.935%
2025-10-24	3.3500	3.5200	3.2500	3.2500	-9.722%	12	1,462	+35.385%
2025-10-23	3.6000	3.6000	3.6000	3.6000	0.000%	25	1,469	+22.222%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+1.408%	1	1,469	+22.222%
2025-10-20	3.4000	3.5500	3.4000	3.5500	-4.054%	12	1,468	+23.944%
2025-10-14	3.7000	3.7000	3.7000	3.7000	-1.070%	1	1,469	+18.919%
2025-10-13	3.7400	3.7400	3.7400	3.7400	-1.579%	1	1,468	+17.647%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+14.114%	1	1,469	+15.789%
2025-10-07	3.3300	3.3300	3.3300	3.3300	-0.597%	1	1,468	+32.132%
2025-10-06	3.3500	3.3500	3.3500	3.3500	-6.944%	3	1,469	+31.343%
2025-10-03	3.5000	3.6000	3.5000	3.6000	+6.195%	107	1,466	+22.222%
2025-10-02	3.4300	3.4400	3.3900	3.3900	-0.294%	105	1,459	+29.794%
2025-10-01	3.3700	3.4000	3.3700	3.4000	+2.410%	2	1,455	+29.412%
2025-09-30	3.3000	3.3300	3.2500	3.3200	+8.852%	8	1,457	+32.530%
2025-09-26	3.1000	3.1000	3.0500	3.0500	-4.688%	4	1,453	+44.262%
2025-09-25	3.2000	3.2000	3.2000	3.2000	+5.611%	21	1,457	+37.500%
2025-09-24	3.0300	3.0300	3.0300	3.0300	+1.000%	5	1,478	+45.215%
2025-09-23	2.8400	3.0000	2.8400	3.0000	+4.895%	124	1,474	+46.667%
2025-09-22	2.8500	2.8600	2.8200	2.8600	-2.721%	32	1,574	+53.846%
2025-09-19	2.9400	2.9400	2.9400	2.9400	-1.672%	3	1,586	+49.660%
2025-09-18	3.1000	3.1100	2.9700	2.9900	-5.975%	36	1,587	+47.157%
2025-09-17	3.1600	3.1800	3.1500	3.1800	+0.315%	30	1,622	+38.365%
2025-09-16	3.1500	3.2000	3.1500	3.1700	+3.934%	46	1,592	+38.801%
2025-09-15	3.0500	3.1500	3.0200	3.0500	-3.175%	24	1,570	+44.262%
2025-09-12	3.2500	3.2500	3.1300	3.1500	-3.077%	35	1,594	+39.683%
2025-09-11	3.2500	3.2500	3.1200	3.2500	-1.515%	14	1,600	+35.385%
2025-09-10	3.2500	3.3000	3.2000	3.3000	+1.538%	38	1,614	+33.333%
2025-09-09	3.2500	3.3000	3.0000	3.2500	-1.216%	10	1,626	+35.385%
2025-09-08	3.4000	3.4000	3.2900	3.2900	-1.791%	27	1,616	+33.739%
2025-09-05	3.5000	3.5000	3.3500	3.3500	-5.899%	23	1,621	+31.343%
2025-09-04	3.5600	3.5600	3.5600	3.5600	+0.282%	1	1,616	+23.596%
2025-09-03	3.4900	3.5800	3.4900	3.5500	-0.281%	109	1,615	+23.944%
2025-09-02	3.5000	3.5600	3.5000	3.5600	+3.188%	6	1,618	+23.596%
2025-08-29	3.4000	3.4500	3.4000	3.4500	+1.471%	3	1,612	+27.536%
2025-08-28	3.2500	3.4000	3.2500	3.4000	-3.409%	51	1,612	+29.412%
2025-08-27	3.4500	3.5200	3.4500	3.5200	+3.529%	14	1,561	+25.000%
2025-08-26	3.4400	3.4400	3.2500	3.4000	+2.410%	1,824	1,569	+29.412%
2025-08-25	3.3000	3.4000	3.1700	3.3200	-3.768%	42	568	+32.530%
2025-08-22	3.3500	3.4500	2.9500	3.4500	-5.479%	32	592	+27.536%
2025-08-21	3.6500	3.6500	3.6000	3.6500	-3.947%	13	612	+20.548%
2025-08-20	3.6500	3.8000	3.6500	3.8000	+8.571%	15	601	+15.789%
2025-08-19	3.3000	3.5000	3.3000	3.5000	+3.858%	6	586	+25.714%
2025-08-18	3.3500	3.3800	3.3500	3.3700	-6.389%	89	580	+30.564%
2025-08-15	3.6000	3.6000	3.6000	3.6000	-2.439%	1	492	+22.222%
2025-08-14	3.5500	3.6900	3.5500	3.6900	+5.429%	9	493	+19.241%
2025-08-13	3.4000	3.5000	3.3600	3.5000	0.000%	27	484	+25.714%
2025-08-12	3.6000	3.6000	3.4600	3.5000	-2.778%	138	459	+25.714%
2025-08-11	3.7000	3.7000	3.5300	3.6000	-2.703%	30	437	+22.222%
2025-08-08	3.6500	3.7000	3.6500	3.7000	-1.857%	7	415	+18.919%
2025-08-07	3.7500	3.7800	3.7500	3.7700	-2.584%	4	411	+16.711%
2025-08-06	3.9000	3.9000	3.8700	3.8700	-0.769%	52	410	+13.695%
2025-08-05	3.9000	3.9000	3.8400	3.9000	0.000%	16	408	+12.821%
2025-08-04	3.8500	3.9000	3.8500	3.9000	-2.500%	3	408	+12.821%
2025-08-01	4.0800	4.0800	3.9900	4.0000	+8.992%	24	405	+10.000%
2025-07-31	3.5000	3.6700	3.5000	3.6700	-4.922%	14	381	+19.891%
2025-07-30	3.7500	4.1000	3.3900	3.8600	+4.324%	99	375	+13.990%
2025-07-29	3.4300	3.7000	3.2700	3.7000	-7.500%	98	290	+18.919%
2025-07-28	4.1000	4.1000	4.0000	4.0000	-0.744%	32	211	+10.000%
2025-07-25	4.0000	4.0300	3.0500	4.0300	+2.545%	8	203	+9.181%
2025-07-24	3.9200	3.9300	3.9100	3.9300	+1.550%	3	199	+11.959%
2025-07-23	4.0000	4.0000	3.5300	3.8700	-4.208%	12	196	+13.695%
2025-07-22	4.2000	4.3500	4.0400	4.0400	+3.856%	41	186	+8.911%
2025-07-21	3.9100	3.9500	3.8900	3.8900	-1.519%	7	145	+13.111%
2025-07-18	3.7600	4.0000	3.7600	3.9500	+3.947%	65	138	+11.392%
2025-07-17	3.8600	3.8600	3.8000	3.8000	-5.000%	31	86	+15.789%
2025-07-16	4.0500	4.0500	4.0000	4.0000	-1.478%	4	115	+10.000%
2025-07-15	3.8000	4.1000	3.8000	4.0600	+42.456%	12	114	+8.374%
2025-07-14	4.1500	4.1500	2.8400	2.8500	-29.630%	18	102	+54.386%
2025-07-11	4.0500	4.0500	4.0500	4.0500	-2.410%	31	85	+8.642%
2025-07-10	4.1700	4.1700	3.9500	4.1500	-6.742%	51	54	+6.024%
2025-07-09	4.5500	4.5500	4.1200	4.4500	0.000%	7	0	-1.124%

.dark-mode .yRb2sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRb2sp{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P17SOFI Dec 17 2027 17.00 Put (SOFI271217P00017000)option OPRA

SOFI20271217P17
SOFI Dec 17 2027 17.00 Put (SOFI271217P00017000)
option OPRA