Dark

SOFI20271217P25
SOFI Dec 17 2027 25.00 Put (SOFI271217P00025000)
option OPRA

EOD

Jul 8, 2026

10.20+4.082%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.2000	10.2000	10.2000	10.2000	+4.082%	1	3,762	0.000%
2026-07-07	9.6000	9.8700	9.6000	9.8000	+4.925%	12	3,761	+4.082%
2026-07-06	9.3400	9.3400	9.3400	9.3400	-1.268%	9	3,753	+9.208%
2026-07-01	9.5300	9.5600	9.4600	9.4600	-4.154%	30	3,744	+7.822%
2026-06-30	9.8700	9.8700	9.8700	9.8700	-1.791%	57	3,754	+3.343%
2026-06-29	10.0500	10.0500	10.0500	10.0500	+0.500%	10	3,811	+1.493%
2026-06-26	10.0000	10.0000	10.0000	10.0000	-2.913%	4	3,801	+2.000%
2026-06-25	10.3500	10.3500	10.2100	10.3000	+4.995%	201	3,803	-0.971%
2026-06-24	9.8100	9.8100	9.8100	9.8100	-4.106%	20	3,993	+3.976%
2026-06-23	10.2300	10.2300	10.2300	10.2300	-0.968%	1	4,013	-0.293%
2026-06-22	10.3600	10.3600	10.3300	10.3300	+3.300%	8	4,012	-1.258%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-7.834%	8	4,008	+2.000%
2026-06-12	10.8500	10.8500	10.8500	10.8500	-2.164%	4	4,008	-5.991%
2026-06-09	10.7000	11.0900	10.6800	11.0900	-1.422%	105	4,008	-8.025%
2026-06-08	11.3000	11.3000	11.2500	11.2500	+0.089%	100	4,108	-9.333%
2026-06-05	10.9800	11.2400	10.9800	11.2400	+7.560%	8	4,208	-9.253%
2026-06-04	10.7500	10.7500	10.4500	10.4500	+2.552%	2	4,200	-2.392%
2026-06-02	10.1900	10.1900	10.1900	10.1900	+3.768%	3	4,198	+0.098%
2026-06-01	9.8200	9.8200	9.8200	9.8200	-1.008%	1	4,201	+3.870%
2026-05-29	10.1500	10.1500	9.9200	9.9200	-6.415%	6	4,200	+2.823%
2026-05-28	11.0000	11.0000	10.6000	10.6000	-5.945%	19	4,194	-3.774%
2026-05-20	11.2700	11.2700	11.2700	11.2700	+0.267%	1	4,187	-9.494%
2026-05-15	11.2800	11.2800	11.2400	11.2400	+0.807%	3	4,186	-9.253%
2026-05-14	11.1500	11.1500	11.1500	11.1500	-1.762%	3	4,187	-8.520%
2026-05-13	11.3900	11.4000	11.3500	11.3500	+1.794%	10	4,188	-10.132%
2026-05-12	11.1500	11.1500	11.1500	11.1500	+0.450%	25	4,188	-8.520%
2026-05-08	10.9500	11.1000	10.9500	11.1000	+3.545%	24	4,188	-8.108%
2026-05-07	10.6500	10.7200	10.6500	10.7200	+1.132%	2	4,182	-4.851%
2026-05-04	10.6000	10.6000	10.6000	10.6000	-2.663%	12	4,182	-3.774%
2026-05-01	10.8900	10.8900	10.8900	10.8900	-1.000%	2	4,168	-6.336%
2026-04-30	11.1800	11.2300	10.8500	11.0000	+2.136%	38	4,168	-7.273%
2026-04-29	10.8400	10.8400	10.7600	10.7700	+11.031%	70	4,162	-5.292%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+1.042%	2	4,092	+5.155%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+1.587%	5	4,094	+6.250%
2026-04-22	9.4500	9.4500	9.4500	9.4500	+1.942%	3	4,089	+7.937%
2026-04-20	9.2700	9.2700	9.2700	9.2700	+1.645%	5	4,092	+10.032%
2026-04-17	9.1200	9.1200	9.1200	9.1200	-2.460%	1	4,097	+11.842%
2026-04-16	9.3500	9.3500	9.3500	9.3500	-5.841%	18	4,096	+9.091%
2026-04-14	9.9300	9.9300	9.9300	9.9300	-5.966%	15	4,078	+2.719%
2026-04-13	10.6300	10.6300	10.5600	10.5600	-2.403%	126	4,063	-3.409%
2026-04-09	10.8300	10.8300	10.8200	10.8200	+4.541%	3	3,937	-5.730%
2026-04-08	10.3500	10.3500	10.3500	10.3500	-6.165%	1	3,934	-1.449%
2026-04-06	11.0300	11.0300	11.0300	11.0300	-1.076%	38	3,933	-7.525%
2026-04-02	11.3400	11.3400	11.1500	11.1500	+1.920%	10	3,923	-8.520%
2026-04-01	10.9400	10.9400	10.9400	10.9400	-4.454%	25	3,923	-6.764%
2026-03-31	11.4500	11.4500	11.4500	11.4500	-2.966%	10	3,898	-10.917%
2026-03-27	11.4500	11.8000	11.4500	11.8000	+5.546%	13	3,888	-13.559%
2026-03-26	11.0700	11.1800	11.0700	11.1800	+4.780%	22	3,877	-8.766%
2026-03-24	10.6000	10.6700	10.6000	10.6700	+1.426%	11	3,855	-4.405%
2026-03-20	10.7000	10.7000	10.5200	10.5200	+3.238%	5	3,844	-3.042%
2026-03-18	10.1900	10.1900	10.1900	10.1900	-4.855%	3	3,841	+0.098%
2026-03-17	10.3100	10.7100	10.3100	10.7100	+4.590%	9	3,844	-4.762%
2026-03-12	10.1700	10.2400	10.1700	10.2400	+1.386%	11	3,835	-0.391%
2026-03-11	10.2200	10.2200	10.1000	10.1000	-0.980%	11	3,824	+0.990%
2026-03-10	9.9500	10.2000	9.9500	10.2000	+0.791%	123	3,816	0.000%
2026-03-09	10.1400	10.1400	10.1200	10.1200	+2.222%	12	3,915	+0.791%
2026-03-06	10.3000	10.3000	9.7500	9.9000	+0.508%	316	3,903	+3.030%
2026-03-05	9.8500	9.8500	9.8500	9.8500	-0.404%	2	3,681	+3.553%
2026-03-04	9.8700	9.9000	9.8700	9.8900	-0.403%	12	3,679	+3.134%
2026-03-03	9.9300	9.9300	9.9300	9.9300	-5.067%	10	3,659	+2.719%
2026-03-02	10.4700	10.4700	10.4600	10.4600	-0.853%	2	3,649	-2.486%
2026-02-27	10.3500	10.5500	10.3500	10.5500	+8.763%	6	3,647	-3.318%
2026-02-26	9.7000	9.7000	9.7000	9.7000	+0.727%	4	3,641	+5.155%
2026-02-25	9.5900	9.6300	9.5700	9.6300	-3.988%	23	3,616	+5.919%
2026-02-24	10.3000	10.3000	10.0300	10.0300	-1.377%	16	3,616	+1.695%
2026-02-23	9.9400	10.1700	9.9400	10.1700	+4.522%	3	3,610	+0.295%
2026-02-20	9.7300	9.7300	9.7300	9.7300	+0.206%	10	3,607	+4.830%
2026-02-19	9.5000	9.7100	9.5000	9.7100	+4.409%	2	3,597	+5.046%
2026-02-18	9.1700	9.3200	9.1700	9.3000	-0.641%	36	3,597	+9.677%
2026-02-17	9.5300	9.5700	9.3600	9.3600	-1.577%	32	3,561	+8.974%
2026-02-13	9.6000	9.6000	9.5100	9.5100	-0.834%	129	3,448	+7.256%
2026-02-12	9.4100	9.7000	9.3700	9.5900	+7.511%	13	3,448	+6.361%
2026-02-11	8.9200	8.9200	8.9200	8.9200	+3.721%	3	3,461	+14.350%
2026-02-10	8.5000	8.6400	8.4900	8.6000	+0.585%	5	3,461	+18.605%
2026-02-09	8.8200	8.8200	8.4800	8.5500	-3.716%	156	3,456	+19.298%
2026-02-06	8.9000	8.9000	8.8700	8.8800	-6.723%	3	3,300	+14.865%
2026-02-05	9.8000	9.8000	9.5100	9.5200	+6.369%	23	3,299	+7.143%
2026-02-04	8.8200	8.9500	8.8200	8.9500	+2.403%	10	3,318	+13.966%
2026-02-03	8.2000	8.7400	8.2000	8.7400	+9.250%	18	3,316	+16.705%
2026-02-02	8.2500	8.2500	8.0000	8.0000	-0.990%	14	3,318	+27.500%
2026-01-30	7.0500	8.0800	7.0500	8.0800	+7.020%	30	3,324	+26.238%
2026-01-29	7.5500	7.5500	7.5500	7.5500	+4.138%	2	3,300	+35.099%
2026-01-28	7.2500	7.4000	7.2500	7.2500	+0.138%	5	3,302	+40.690%
2026-01-27	7.2000	7.2400	7.2000	7.2400	+1.972%	11	3,300	+40.884%
2026-01-26	7.0500	7.1000	6.9500	7.1000	0.000%	4	3,309	+43.662%
2026-01-22	7.0800	7.1000	7.0800	7.1000	0.000%	9	3,307	+43.662%
2026-01-21	7.1800	7.4500	7.1000	7.1000	-3.401%	32	3,316	+43.662%
2026-01-20	7.4000	7.4000	7.3500	7.3500	+2.797%	2	3,290	+38.776%
2026-01-16	7.2000	7.2000	7.1500	7.1500	+2.143%	4	3,292	+42.657%
2026-01-15	6.9000	7.0000	6.8900	7.0000	-2.643%	6	3,292	+45.714%
2026-01-14	7.0600	8.1700	7.0600	7.1900	+2.714%	18	3,290	+41.864%
2026-01-13	5.8600	7.0000	5.8600	7.0000	+0.430%	4	3,302	+45.714%
2026-01-12	6.9900	6.9900	6.9700	6.9700	+2.199%	2	3,304	+46.341%
2026-01-09	6.7000	6.9000	6.6500	6.8200	+1.791%	5	3,304	+49.560%
2026-01-08	7.0000	7.0000	6.7000	6.7000	-6.294%	58	3,309	+52.239%
2026-01-07	7.1000	7.1700	7.1000	7.1500	+6.716%	6	3,353	+42.657%
2026-01-06	6.9500	7.3200	6.7000	6.7000	+5.512%	30	3,347	+52.239%
2026-01-05	6.1500	6.3500	6.1500	6.3500	-6.618%	18	3,323	+60.630%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-4.628%	1	3,327	+50.000%
2025-12-31	7.1000	7.1300	7.1000	7.1300	+2.296%	3	3,325	+43.058%
2025-12-30	7.0000	7.0000	6.9700	6.9700	+2.500%	12	3,325	+46.341%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-2.857%	10	3,321	+50.000%
2025-12-24	7.0000	7.0000	7.0000	7.0000	-1.547%	11	3,322	+45.714%
2025-12-23	7.1100	7.1100	7.1100	7.1100	+0.708%	1	3,322	+43.460%
2025-12-22	7.1100	7.1100	7.0600	7.0600	-1.944%	12	3,321	+44.476%
2025-12-19	7.3700	7.3700	7.2000	7.2000	-5.759%	3	3,311	+41.667%
2025-12-18	7.7400	7.7400	7.5200	7.6400	-3.535%	13	3,310	+33.508%
2025-12-17	7.7300	7.9200	7.6400	7.9200	+1.669%	20	3,299	+28.788%
2025-12-15	7.8000	7.8200	7.7900	7.7900	+1.830%	21	3,296	+30.937%
2025-12-11	7.8000	7.8000	7.6500	7.6500	-0.907%	98	3,315	+33.333%
2025-12-10	7.6300	7.7500	7.6300	7.7200	-1.026%	13	3,327	+32.124%
2025-12-08	7.8000	7.8600	7.6500	7.8000	+0.128%	24	3,324	+30.769%
2025-12-05	8.0000	8.0000	7.7500	7.7900	+5.986%	30	3,304	+30.937%
2025-12-04	7.3000	7.3500	7.3000	7.3500	+5.000%	4	3,274	+38.776%
2025-12-02	7.2000	7.2000	7.0000	7.0000	-3.315%	11	3,270	+45.714%
2025-12-01	7.4000	7.4000	7.2400	7.2400	-2.819%	65	3,261	+40.884%
2025-11-26	7.6500	7.6500	7.4000	7.4500	-5.696%	4	3,234	+36.913%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-7.059%	1	3,234	+29.114%
2025-11-20	8.0000	8.5000	7.6700	8.5000	+1.070%	25	3,235	+20.000%
2025-11-19	8.5000	8.5500	8.4100	8.4100	-1.637%	42	3,216	+21.284%
2025-11-18	8.5000	8.5500	8.5000	8.5500	+6.079%	14	3,255	+19.298%
2025-11-17	8.0600	8.0600	8.0600	8.0600	-0.124%	3	3,241	+26.551%
2025-11-14	8.1500	8.1500	8.0700	8.0700	+12.552%	12	3,238	+26.394%
2025-11-13	7.0100	7.1700	6.8500	7.1700	+4.978%	16	3,250	+42.259%
2025-11-12	6.8300	6.8300	6.8300	6.8300	+0.737%	3	3,244	+49.341%
2025-11-11	6.7800	6.7800	6.7800	6.7800	-2.446%	1	3,241	+50.442%
2025-11-10	7.3500	7.3500	6.9500	6.9500	-6.081%	12	3,242	+46.763%
2025-11-07	8.0000	8.2800	7.4000	7.4000	+4.225%	41	3,238	+37.838%
2025-11-04	7.6700	7.6700	6.6800	7.1000	+3.953%	13	3,227	+43.662%
2025-11-03	7.0500	7.0500	6.8300	6.8300	-7.075%	5	3,241	+49.341%
2025-10-31	7.2500	7.3500	7.2500	7.3500	+13.077%	6	3,241	+38.776%
2025-10-28	7.0000	7.0500	6.5000	6.5000	-15.694%	52	3,245	+56.923%
2025-10-27	7.0000	7.7100	7.0000	7.7100	+6.345%	16	3,207	+32.296%
2025-10-24	7.4500	7.4500	7.1500	7.2500	-2.685%	3	3,207	+40.690%
2025-10-23	7.7000	7.7000	7.4500	7.4500	-7.223%	3	3,208	+36.913%
2025-10-22	7.5000	8.0700	7.5000	8.0300	+10.302%	67	3,206	+27.024%
2025-10-21	7.3500	7.3500	7.2800	7.2800	-1.355%	16	3,182	+40.110%
2025-10-20	7.6000	7.6000	7.3800	7.3800	-7.286%	27	3,184	+38.211%
2025-10-17	8.2500	8.2500	7.9600	7.9600	+2.710%	4	3,211	+28.141%
2025-10-16	7.7500	7.7500	7.7500	7.7500	+4.730%	1	3,211	+31.613%
2025-10-14	7.7900	7.7900	7.4000	7.4000	-7.846%	2	3,210	+37.838%
2025-10-13	7.9500	8.0300	7.9500	8.0300	-0.248%	80	3,209	+27.024%
2025-10-10	6.9500	8.0500	6.8500	8.0500	+11.342%	24	3,289	+26.708%
2025-10-09	7.2300	7.2300	7.2300	7.2300	-1.499%	2	3,274	+41.079%
2025-10-07	7.1500	7.5400	7.1000	7.3400	-3.038%	26	3,274	+38.965%
2025-10-06	7.7600	7.7600	7.3900	7.5700	-1.046%	127	3,267	+34.742%
2025-10-03	6.5000	7.6700	6.5000	7.6500	+2.000%	8	3,168	+33.333%
2025-10-02	7.5000	7.6500	7.5000	7.5000	-0.531%	81	3,169	+36.000%
2025-10-01	7.2500	7.5400	7.2500	7.5400	+2.865%	7	3,233	+35.279%
2025-09-30	7.3000	7.4800	7.1900	7.3300	+4.714%	13	3,227	+39.154%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+3.704%	1	3,223	+45.714%
2025-09-25	7.0000	7.5400	6.7000	6.7500	0.000%	66	3,223	+51.111%
2025-09-24	6.7300	6.8000	6.7000	6.7500	+3.053%	56	3,236	+51.111%
2025-09-23	6.4400	6.5500	6.4400	6.5500	+1.550%	33	3,200	+55.725%
2025-09-22	6.4000	6.4500	6.3500	6.4500	-2.273%	17	3,230	+58.140%
2025-09-19	6.5200	6.6000	6.4900	6.6000	-1.345%	22	3,246	+54.545%
2025-09-18	6.9700	6.9700	6.6800	6.6900	-8.356%	35	3,241	+52.466%
2025-09-17	6.9600	7.3000	6.9300	7.3000	+3.841%	13	3,245	+39.726%
2025-09-16	6.7500	7.1800	6.7500	7.0300	+2.329%	124	3,239	+45.092%
2025-09-15	6.7600	7.0500	6.7600	6.8700	-2.553%	54	3,175	+48.472%
2025-09-12	7.2500	7.2500	7.0500	7.0500	-2.759%	23	3,189	+44.681%
2025-09-11	7.3000	7.3000	7.0800	7.2500	-1.762%	137	3,175	+40.690%
2025-09-10	7.0700	7.4000	7.0700	7.3800	+3.944%	61	3,263	+38.211%
2025-09-09	7.3700	7.3700	7.1000	7.1000	-3.664%	58	3,224	+43.662%
2025-09-08	7.4000	7.6000	7.3000	7.3700	-4.286%	188	3,197	+38.399%
2025-09-05	7.5200	7.9500	7.5200	7.7000	+2.667%	364	3,087	+32.468%
2025-09-04	7.7700	7.8500	7.5000	7.5000	-3.723%	53	3,026	+36.000%
2025-09-03	7.7000	7.7900	7.7000	7.7900	-0.128%	24	2,996	+30.937%
2025-09-02	8.0000	8.1000	7.6500	7.8000	+2.632%	41	2,990	+30.769%
2025-08-29	7.5500	7.6500	7.5200	7.6000	+2.013%	180	3,089	+34.211%
2025-08-28	7.5500	7.5700	7.3500	7.4500	-3.372%	62	3,089	+36.913%
2025-08-27	7.5500	7.7100	7.5000	7.7100	+0.260%	30	3,037	+32.296%
2025-08-26	7.6000	7.6900	7.3000	7.6900	+3.639%	43	3,012	+32.640%
2025-08-25	7.3600	7.5000	6.9300	7.4200	-1.722%	523	3,023	+37.466%
2025-08-22	7.8000	7.8000	7.2400	7.5500	-6.211%	3,563	2,946	+35.099%
2025-08-21	7.9900	8.0500	7.9900	8.0500	-2.424%	4	1,076	+26.708%
2025-08-20	8.5000	8.6500	8.1500	8.2500	+2.996%	180	1,074	+23.636%
2025-08-19	7.5000	8.0100	7.5000	8.0100	+6.800%	158	948	+27.341%
2025-08-18	7.6000	7.7000	7.5000	7.5000	-2.216%	414	861	+36.000%
2025-08-15	6.6500	8.0200	6.6500	7.6700	-4.957%	67	946	+32.986%
2025-08-14	7.7500	8.0700	7.7500	8.0700	+3.594%	51	885	+26.394%
2025-08-13	7.6000	7.8500	7.4900	7.7900	+2.365%	8	834	+30.937%
2025-08-12	7.6500	7.7500	7.6100	7.6100	-3.671%	23	829	+34.034%
2025-08-11	7.9000	7.9000	7.9000	7.9000	-2.469%	3	806	+29.114%
2025-08-08	8.1000	8.1000	8.1000	8.1000	-1.580%	2	808	+25.926%
2025-08-07	8.2300	8.2300	8.2300	8.2300	-3.743%	1	807	+23.937%
2025-08-06	8.4500	8.5500	8.4500	8.5500	+0.825%	12	806	+19.298%
2025-08-05	8.4700	8.5000	8.4700	8.4800	-1.395%	32	796	+20.283%
2025-08-04	8.6900	8.6900	8.6000	8.6000	-0.232%	11	796	+18.605%
2025-08-01	8.9100	8.9100	8.4500	8.6200	+6.551%	32	787	+18.329%
2025-07-31	7.8600	8.0900	7.7000	8.0900	-3.230%	53	781	+26.082%
2025-07-30	8.8000	8.8000	8.0500	8.3600	+4.110%	139	749	+22.010%
2025-07-29	7.3200	8.0300	6.3400	8.0300	-7.168%	193	615	+27.024%
2025-07-28	8.6500	8.7000	8.3000	8.6500	+0.348%	24	467	+17.919%
2025-07-25	8.4700	8.6200	8.3700	8.6200	+0.819%	11	443	+18.329%
2025-07-24	7.3900	8.5500	7.3900	8.5500	-1.156%	3	432	+19.298%
2025-07-21	7.9300	8.6500	7.9300	8.6500	+0.581%	258	430	+17.919%
2025-07-18	8.6000	8.6000	8.5500	8.6000	+2.994%	5	172	+18.605%
2025-07-17	8.3500	8.4100	8.3500	8.3500	-2.907%	16	167	+22.156%
2025-07-11	8.6400	8.7100	8.5000	8.6000	-2.273%	131	153	+18.605%
2025-07-10	9.0000	9.0000	8.8000	8.8000	-3.614%	19	22	+15.909%
2025-07-09	8.2000	9.1300	8.2000	9.1300	0.000%	3	0	+11.720%

.dark-mode .kr55Fl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kr55Fl{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P25SOFI Dec 17 2027 25.00 Put (SOFI271217P00025000)option OPRA

SOFI20271217P25
SOFI Dec 17 2027 25.00 Put (SOFI271217P00025000)
option OPRA