Dark

SOFI20271217P22
SOFI Dec 17 2027 22.00 Put (SOFI271217P00022000)
option OPRA

EOD

Jul 7, 2026

7.55+3.001%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.5500	7.5500	7.5500	7.5500	+3.001%	1	6,266	0.000%
2026-07-06	7.4000	7.4000	7.2500	7.3300	+0.137%	5	6,265	+3.001%
2026-07-02	7.3200	7.3200	7.3200	7.3200	-1.081%	1	6,263	+3.142%
2026-07-01	7.3500	7.4200	7.3400	7.4000	-8.189%	14	6,263	+2.027%
2026-06-26	8.0600	8.0600	8.0600	8.0600	+0.750%	1	6,251	-6.328%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-0.374%	7	6,250	-5.625%
2026-06-24	8.0000	8.0500	8.0000	8.0300	+1.006%	30	6,257	-5.978%
2026-06-23	8.0200	8.0200	7.9500	7.9500	-1.242%	15	6,228	-5.031%
2026-06-22	8.0500	8.0500	8.0500	8.0500	+1.641%	13	6,213	-6.211%
2026-06-18	7.9200	7.9200	7.9200	7.9200	-7.368%	12	6,239	-4.672%
2026-06-12	8.5700	8.5700	8.5500	8.5500	-1.384%	9	6,239	-11.696%
2026-06-10	8.7200	8.7200	8.6700	8.6700	+1.404%	9	6,239	-12.918%
2026-06-09	8.5500	8.5500	8.5500	8.5500	-1.498%	1	6,230	-11.696%
2026-06-08	8.7100	8.7100	8.6800	8.6800	+4.077%	14	6,229	-13.018%
2026-06-04	8.3400	8.3400	8.3400	8.3400	+7.891%	5	6,215	-9.472%
2026-05-29	8.1500	8.1500	7.7300	7.7300	-6.867%	2	6,210	-2.329%
2026-05-28	8.7000	8.7000	8.3000	8.3000	-1.190%	4	6,210	-9.036%
2026-05-26	8.4000	8.4000	8.4000	8.4000	-5.405%	2	6,206	-10.119%
2026-05-22	8.9000	8.9000	8.8800	8.8800	-0.560%	4	6,204	-14.977%
2026-05-20	8.9300	8.9300	8.9300	8.9300	+1.941%	1	6,208	-15.454%
2026-05-19	8.7600	8.7600	8.7600	8.7600	-0.114%	4	6,203	-13.813%
2026-05-14	8.8000	8.8000	8.7500	8.7700	-1.461%	4	6,203	-13.911%
2026-05-13	9.0000	9.0000	8.9000	8.9000	+2.299%	5	6,203	-15.169%
2026-05-12	8.4600	8.7000	8.4600	8.7000	+1.163%	2	6,203	-13.218%
2026-05-11	8.5600	8.6000	8.5600	8.6000	+1.775%	3	6,203	-12.209%
2026-05-06	8.4600	8.4600	8.4500	8.4500	-0.822%	2	6,207	-10.651%
2026-05-05	8.5200	8.5200	8.5200	8.5200	-0.930%	1	6,208	-11.385%
2026-05-04	8.2800	8.6000	8.2800	8.6000	+3.990%	3	6,207	-12.209%
2026-05-01	8.2700	8.2700	8.2700	8.2700	-4.282%	4	6,202	-8.706%
2026-04-30	8.6400	8.6400	8.6400	8.6400	-1.482%	1	6,202	-12.616%
2026-04-29	8.4700	8.7800	8.4700	8.7700	+15.395%	10	6,201	-13.911%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+1.333%	2	6,191	-0.658%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-0.925%	1	6,191	+0.667%
2026-04-23	7.5700	7.5700	7.5700	7.5700	+4.414%	1	6,192	-0.264%
2026-04-21	7.2500	7.2500	7.2500	7.2500	-1.361%	12	6,179	+4.138%
2026-04-20	7.3500	7.3500	7.3500	7.3500	+2.797%	4	6,179	+2.721%
2026-04-17	7.0800	7.1500	7.0800	7.1500	-3.378%	2	6,183	+5.594%
2026-04-16	7.4600	7.4600	7.4000	7.4000	-1.465%	2	6,183	+2.027%
2026-04-15	7.5100	7.5100	7.5100	7.5100	-6.125%	1	6,185	+0.533%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-3.030%	6	6,184	-5.625%
2026-04-13	8.2500	8.2500	8.2500	8.2500	-3.734%	2	6,190	-8.485%
2026-04-09	8.4600	8.5700	8.4600	8.5700	+2.389%	7	6,188	-11.902%
2026-04-08	7.8900	8.3700	7.8900	8.3700	-4.343%	16	6,183	-9.797%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+0.575%	1	6,173	-13.714%
2026-04-06	8.7500	8.7500	8.7000	8.7000	-3.654%	7	6,174	-13.218%
2026-04-01	9.0300	9.0300	9.0300	9.0300	+1.347%	2	6,179	-16.390%
2026-03-31	9.1700	9.1700	8.9100	8.9100	-4.808%	5	6,177	-15.264%
2026-03-30	9.2700	9.4500	9.2000	9.3600	+0.645%	48	6,174	-19.338%
2026-03-27	9.2200	9.3500	9.2200	9.3000	+4.143%	18	6,128	-18.817%
2026-03-26	8.7500	8.9300	8.7500	8.9300	+5.431%	17	6,113	-15.454%
2026-03-25	8.2600	8.4700	8.2600	8.4700	+0.833%	33	6,100	-10.862%
2026-03-23	8.4000	8.4000	8.4000	8.4000	+0.358%	2	6,067	-10.119%
2026-03-20	8.5700	8.5700	8.3700	8.3700	-3.237%	3	6,069	-9.797%
2026-03-19	8.6500	8.6500	8.6500	8.6500	+6.790%	1	6,066	-12.717%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-2.292%	1	6,066	-6.790%
2026-03-13	8.2900	8.2900	8.2900	8.2900	+2.599%	5	6,065	-8.926%
2026-03-11	8.0800	8.0800	8.0800	8.0800	+3.990%	1	6,060	-6.559%
2026-03-10	7.7700	7.7700	7.7700	7.7700	-1.145%	1	6,059	-2.831%
2026-03-04	8.0000	8.0000	7.8600	7.8600	-1.750%	3	6,058	-3.944%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-4.762%	45	6,057	-5.625%
2026-03-02	8.4000	8.4000	8.4000	8.4000	-0.238%	4	6,022	-10.119%
2026-02-27	8.2600	8.4200	8.2100	8.4200	+2.309%	8	6,018	-10.333%
2026-02-23	7.9800	8.2300	7.9800	8.2300	+8.289%	18	6,010	-8.262%
2026-02-20	7.6200	7.6200	7.6000	7.6000	+0.264%	12	5,992	-0.658%
2026-02-19	7.5700	7.6100	7.5700	7.5800	+4.121%	5	5,980	-0.396%
2026-02-18	7.5300	7.5300	7.2800	7.2800	+1.393%	15	5,977	+3.709%
2026-02-17	7.4900	7.6200	7.1800	7.1800	-2.446%	7	5,990	+5.153%
2026-02-12	7.2000	7.3600	7.2000	7.3600	+11.684%	2	5,984	+2.582%
2026-02-10	6.5600	6.5900	6.5600	6.5900	-4.076%	5	5,984	+14.568%
2026-02-09	6.8800	6.9900	6.8700	6.8700	-1.009%	68	5,979	+9.898%
2026-02-06	7.0700	7.0700	6.9400	6.9400	-1.280%	53	5,925	+8.790%
2026-02-05	7.2700	7.9500	7.0300	7.0300	-0.986%	75	5,872	+7.397%
2026-02-04	7.1000	7.1300	7.1000	7.1000	+5.812%	17	5,925	+6.338%
2026-02-03	6.3000	6.7100	6.1500	6.7100	+5.172%	215	5,930	+12.519%
2026-02-02	6.3500	6.4000	6.2500	6.3800	+2.903%	157	6,005	+18.339%
2026-01-30	5.9000	6.8000	5.9000	6.2000	+5.983%	17	5,858	+21.774%
2026-01-29	5.7500	5.8500	5.7500	5.8500	+1.916%	7	5,855	+29.060%
2026-01-28	5.6700	5.7400	5.6500	5.7400	+3.423%	4	5,853	+31.533%
2026-01-27	5.5500	5.5500	5.5500	5.5500	+2.022%	1	5,851	+36.036%
2026-01-23	5.4400	5.4400	5.4400	5.4400	+2.642%	2	5,850	+38.787%
2026-01-22	5.4500	5.4500	5.3000	5.3000	-4.676%	7	5,852	+42.453%
2026-01-21	7.3500	7.3500	5.5600	5.5600	+2.963%	12	5,845	+35.791%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+1.887%	2	5,843	+39.815%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-0.935%	1	5,843	+42.453%
2026-01-12	5.3500	5.4700	5.3100	5.3500	+4.902%	71	5,843	+41.121%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-7.104%	20	5,772	+48.039%
2026-01-07	5.4900	5.4900	5.4900	5.4900	+0.734%	1	5,752	+37.523%
2026-01-06	5.1900	5.6400	5.1900	5.4500	+12.603%	22	5,751	+38.532%
2026-01-05	5.0000	5.0000	4.7200	4.8400	-11.029%	24	5,763	+55.992%
2026-01-02	5.4600	5.4600	5.4400	5.4400	+0.741%	2	5,763	+38.787%
2025-12-31	5.6500	5.6500	5.4000	5.4000	+2.857%	13	5,754	+39.815%
2025-12-29	5.4100	5.4500	5.2500	5.2500	0.000%	11	5,754	+43.810%
2025-12-26	5.2500	5.2500	5.2500	5.2500	-5.914%	1	5,753	+43.810%
2025-12-22	5.5200	5.5800	5.5200	5.5800	-1.239%	2	5,752	+35.305%
2025-12-19	5.7500	5.7500	5.6500	5.6500	-6.457%	13	5,753	+33.628%
2025-12-18	5.9000	6.0400	5.9000	6.0400	+0.499%	6	5,746	+25.000%
2025-12-17	6.0000	6.0100	6.0000	6.0100	+1.349%	8	5,750	+25.624%
2025-12-15	5.9300	5.9300	5.9300	5.9300	-1.983%	4	5,756	+27.319%
2025-12-12	6.0500	6.0500	6.0500	6.0500	-3.968%	5	5,752	+24.793%
2025-12-11	5.9500	6.3000	5.9500	6.3000	+4.132%	13	5,747	+19.841%
2025-12-09	6.0400	6.0500	6.0400	6.0500	-0.820%	32	5,739	+24.793%
2025-12-08	6.1000	6.1000	6.1000	6.1000	+3.390%	1	5,707	+23.770%
2025-12-05	5.9000	5.9000	5.9000	5.9000	+3.509%	1	5,706	+27.966%
2025-12-03	5.7000	5.7000	5.7000	5.7000	0.000%	1	5,705	+32.456%
2025-12-01	5.7000	5.7000	5.7000	5.7000	+0.707%	18	5,704	+32.456%
2025-11-28	5.9500	5.9500	5.6600	5.6600	-7.213%	3	5,686	+33.392%
2025-11-25	6.3300	6.4000	6.1000	6.1000	-17.007%	8	5,687	+23.770%
2025-11-21	7.0600	8.1400	7.0500	7.3500	+9.701%	20	5,685	+2.721%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+1.056%	1	5,689	+12.687%
2025-11-17	6.6300	6.6300	6.6300	6.6300	+5.238%	1	5,689	+13.876%
2025-11-14	5.2500	6.6500	5.2500	6.3000	+5.000%	23	5,688	+19.841%
2025-11-13	6.0000	6.0000	6.0000	6.0000	+9.091%	1	5,707	+25.833%
2025-11-12	5.5000	5.5000	5.5000	5.5000	+1.103%	2	5,706	+37.273%
2025-11-10	5.4400	5.4400	5.4400	5.4400	-15.659%	1	5,708	+38.787%
2025-11-07	6.4500	6.4500	6.4500	6.4500	+4.369%	20	5,707	+17.054%
2025-11-06	6.0000	6.1800	6.0000	6.1800	+3.866%	2	5,718	+22.168%
2025-10-31	5.6200	6.1500	5.6200	5.9500	+7.401%	85	5,718	+26.891%
2025-10-30	5.7500	5.7500	5.5400	5.5400	-8.430%	85	5,755	+36.282%
2025-10-29	6.0500	6.0500	6.0500	6.0500	+12.037%	2	5,692	+24.793%
2025-10-28	5.3500	5.6700	5.3500	5.4000	-1.818%	12	5,694	+39.815%
2025-10-27	5.3500	5.5100	5.3500	5.5000	+3.774%	10	5,696	+37.273%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-14.654%	1	5,696	+42.453%
2025-10-22	5.7000	6.2100	5.7000	6.2100	-0.161%	7	5,695	+21.578%
2025-10-20	6.2200	6.2200	6.2200	6.2200	-3.566%	11	5,692	+21.383%
2025-10-14	6.4500	6.4500	6.4500	6.4500	+4.878%	1	5,703	+17.054%
2025-10-13	5.9000	6.1500	5.9000	6.1500	+7.895%	2	5,702	+22.764%
2025-10-10	5.7000	5.7000	5.7000	5.7000	+1.243%	1	5,701	+32.456%
2025-10-09	5.6300	5.6300	5.6300	5.6300	-0.354%	50	5,702	+34.103%
2025-10-08	5.6500	5.6500	5.6500	5.6500	-7.377%	1	5,752	+33.628%
2025-10-03	5.9000	6.1000	5.9000	6.1000	+2.694%	46	5,751	+23.770%
2025-10-02	5.9400	5.9400	5.9400	5.9400	+2.238%	1	5,705	+27.104%
2025-10-01	5.7300	5.8500	5.7300	5.8100	+0.868%	4	5,706	+29.948%
2025-09-30	5.7500	5.7700	5.7000	5.7600	+9.714%	33	5,702	+31.076%
2025-09-26	5.3500	5.3500	5.2500	5.2500	-3.670%	13	5,695	+43.810%
2025-09-25	5.4500	5.4500	5.4500	5.4500	+3.416%	1	5,704	+38.532%
2025-09-24	5.2700	5.2700	5.2700	5.2700	+7.551%	4	5,705	+43.264%
2025-09-22	4.9100	4.9300	4.9000	4.9000	+3.158%	24	5,701	+54.082%
2025-09-19	5.0000	5.0400	4.7500	4.7500	-7.045%	7	5,719	+58.947%
2025-09-18	5.3700	5.3700	5.1100	5.1100	-7.260%	45	5,718	+47.750%
2025-09-17	5.4500	5.5700	5.4000	5.5100	-0.721%	41	5,742	+37.024%
2025-09-16	5.9400	5.9400	5.4500	5.5500	+4.520%	39	5,705	+36.036%
2025-09-15	5.2400	5.4000	5.2400	5.3100	-1.848%	56	5,738	+42.185%
2025-09-12	5.5900	5.6100	5.4100	5.4100	-3.393%	19	5,736	+39.556%
2025-09-11	5.6000	5.6200	5.4500	5.6000	+1.818%	17	5,738	+34.821%
2025-09-10	5.5000	5.5000	5.5000	5.5000	-2.135%	5	5,746	+37.273%
2025-09-09	5.7000	5.7000	5.5500	5.6200	-0.531%	49	5,746	+34.342%
2025-09-08	5.7700	5.8200	5.6400	5.6500	-2.080%	3,817	5,702	+33.628%
2025-09-05	5.9500	5.9600	5.7700	5.7700	+0.348%	13	2,756	+30.849%
2025-09-04	6.0000	6.0000	5.7500	5.7500	-5.428%	6	2,743	+31.304%
2025-09-03	6.0200	6.0800	5.9500	6.0800	+1.333%	14	2,743	+24.178%
2025-09-02	6.1600	6.1600	6.0000	6.0000	+2.564%	18	2,740	+25.833%
2025-08-29	5.8600	5.9000	5.8300	5.8500	+1.563%	129	2,835	+29.060%
2025-08-28	5.7700	5.7700	5.7300	5.7600	-3.193%	5	2,835	+31.076%
2025-08-27	5.6500	5.9800	5.6500	5.9500	+4.386%	126	2,834	+26.891%
2025-08-26	5.7500	5.9000	5.7000	5.7000	-0.870%	47	2,740	+32.456%
2025-08-25	5.8500	6.0500	5.6500	5.7500	-2.542%	440	2,748	+31.304%
2025-08-22	6.1500	6.2500	5.7000	5.9000	-5.145%	59	2,685	+27.966%
2025-08-21	6.1700	6.2200	6.1700	6.2200	-3.566%	9	2,663	+21.383%
2025-08-20	6.5000	6.5200	6.4500	6.4500	+6.086%	54	2,658	+17.054%
2025-08-19	5.2000	6.0800	5.2000	6.0800	+4.828%	80	2,606	+24.178%
2025-08-18	5.9100	5.9100	5.8000	5.8000	-5.691%	59	2,600	+30.172%
2025-08-15	6.2500	6.3500	5.8700	6.1500	-0.162%	7	2,597	+22.764%
2025-08-14	6.1000	6.3000	6.0700	6.1600	+2.156%	62	2,594	+22.565%
2025-08-13	5.3000	6.0300	5.3000	6.0300	+1.345%	12	2,586	+25.207%
2025-08-12	6.0200	6.0200	5.8500	5.9500	-4.341%	2,211	2,578	+26.891%
2025-08-11	6.3800	6.3800	5.3000	6.2200	-3.566%	44	549	+21.383%
2025-08-07	6.4300	6.4500	6.3300	6.4500	-3.153%	4	516	+17.054%
2025-08-06	6.6500	6.7000	6.6500	6.6600	+0.756%	3	515	+13.363%
2025-08-05	6.5000	6.7000	6.5000	6.6100	-0.751%	61	515	+14.221%
2025-08-04	6.1700	6.7500	6.1700	6.6600	-1.333%	19	507	+13.363%
2025-08-01	6.6800	6.8000	6.6800	6.7500	+10.656%	4	497	+11.852%
2025-07-31	6.1000	6.1100	5.9500	6.1000	-6.585%	138	495	+23.770%
2025-07-30	6.3500	6.8700	6.2100	6.5300	+5.835%	127	378	+15.620%
2025-07-29	5.7000	6.1700	5.7000	6.1700	-8.997%	126	352	+22.366%
2025-07-28	6.7800	6.7800	6.7800	6.7800	+2.108%	3	377	+11.357%
2025-07-25	6.6000	6.6400	6.6000	6.6400	+11.223%	2	377	+13.705%
2025-07-24	6.7000	6.7000	5.9700	5.9700	-11.293%	3	376	+26.466%
2025-07-23	6.7300	6.7300	6.7300	6.7300	-0.296%	1	373	+12.184%
2025-07-22	6.8300	6.8300	6.7500	6.7500	+0.148%	13	373	+11.852%
2025-07-21	6.5800	6.7400	6.5800	6.7400	+2.588%	19	363	+12.018%
2025-07-18	6.5100	6.6900	6.5000	6.5700	+1.077%	12	344	+14.916%
2025-07-17	6.5300	6.7500	6.5000	6.5000	-4.412%	128	334	+16.154%
2025-07-16	6.7400	6.9000	6.7300	6.8000	+0.741%	62	216	+11.029%
2025-07-15	6.8200	6.8200	5.9500	6.7500	0.000%	33	156	+11.852%
2025-07-11	6.9000	6.9000	6.7500	6.7500	-4.255%	102	123	+11.852%
2025-07-10	6.9300	7.0900	6.9300	7.0500	0.000%	38	28	+7.092%

.dark-mode .MFnSG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFnSG5{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P22SOFI Dec 17 2027 22.00 Put (SOFI271217P00022000)option OPRA

SOFI20271217P22
SOFI Dec 17 2027 22.00 Put (SOFI271217P00022000)
option OPRA