Dark

SOFI20271217P27
SOFI Dec 17 2027 27.00 Put (SOFI271217P00027000)
option OPRA

Inactive

Jun 23, 2026

11.95+2.929%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	11.9500	11.9500	11.9500	11.9500	+2.929%	1	1,085	0.000%
2026-06-16	11.6100	11.6100	11.6100	11.6100	-5.686%	1	1,085	+2.929%
2026-05-28	12.3100	12.3100	12.3100	12.3100	-5.308%	2	1,086	-2.924%
2026-05-13	13.0000	13.0000	13.0000	13.0000	+4.839%	10	1,087	-8.077%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-1.195%	3	1,087	-3.629%
2026-05-08	12.5500	12.5500	12.5500	12.5500	+1.867%	13	1,074	-4.781%
2026-05-07	12.3200	12.3200	12.3200	12.3200	-1.282%	20	1,074	-3.003%
2026-05-06	12.4200	12.4800	12.2500	12.4800	+2.044%	11	1,074	-4.247%
2026-05-01	12.5000	12.5000	12.2100	12.2300	+9.196%	12	1,065	-2.289%
2026-04-28	11.2500	11.2500	11.2000	11.2000	+1.357%	4	1,065	+6.696%
2026-04-20	11.0500	11.0500	11.0500	11.0500	-8.299%	2	1,062	+8.145%
2026-04-13	12.3200	12.3200	12.0500	12.0500	-4.061%	41	1,064	-0.830%
2026-04-02	13.3400	13.3400	12.5600	12.5600	-1.875%	16	1,082	-4.857%
2026-04-01	12.8000	12.8000	12.8000	12.8000	-1.690%	2	1,082	-6.641%
2026-03-31	13.0200	13.0200	13.0200	13.0200	-2.472%	5	1,080	-8.218%
2026-03-30	13.2500	13.4100	13.2500	13.3500	+0.603%	29	1,077	-10.487%
2026-03-27	13.1700	13.2700	13.1700	13.2700	+3.672%	6	1,055	-9.947%
2026-03-26	12.5000	12.8000	12.5000	12.8000	+5.350%	239	1,049	-6.641%
2026-03-24	12.1500	12.1500	12.1500	12.1500	-2.016%	1	899	-1.646%
2026-03-19	12.4000	12.4000	12.4000	12.4000	+4.641%	1	898	-3.629%
2026-03-18	11.8500	11.8500	11.8500	11.8500	-0.671%	2	899	+0.844%
2026-03-12	11.9300	11.9300	11.9300	11.9300	+4.374%	10	897	+0.168%
2026-03-04	11.3100	11.4400	11.3100	11.4300	-6.541%	10	907	+4.549%
2026-02-27	11.8500	12.2300	11.8500	12.2300	+12.719%	101	911	-2.289%
2026-02-25	10.8500	10.8500	10.8500	10.8500	-5.157%	3	878	+10.138%
2026-02-24	11.7500	11.7500	11.4400	11.4400	-3.051%	5	878	+4.458%
2026-02-23	11.4000	11.8000	11.4000	11.8000	+2.877%	2	875	+1.271%
2026-02-20	11.4700	11.4700	11.4700	11.4700	+3.613%	15	874	+4.185%
2026-02-19	11.0700	11.0700	11.0700	11.0700	+0.181%	1	874	+7.949%
2026-02-17	11.0500	11.0500	11.0500	11.0500	0.000%	39	875	+8.145%
2026-02-13	11.0500	11.0500	11.0500	11.0500	+10.500%	1	837	+8.145%
2026-02-06	10.6500	10.6500	10.0000	10.0000	-6.629%	6	837	+19.500%
2026-02-05	10.4600	10.9200	10.4600	10.7100	+2.000%	25	842	+11.578%
2026-02-04	10.5000	10.5000	10.5000	10.5000	+9.375%	5	835	+13.810%
2026-02-03	9.6100	9.6100	9.6000	9.6000	+2.674%	11	840	+24.479%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-0.213%	13	829	+27.807%
2026-01-30	8.8600	9.3700	8.8600	9.3700	+5.281%	16	816	+27.535%
2026-01-29	8.8000	8.9000	8.8000	8.9000	-3.784%	13	801	+34.270%
2026-01-28	8.5000	9.2500	8.5000	9.2500	+4.520%	17	794	+29.189%
2026-01-27	8.8500	8.8500	8.8500	8.8500	+6.627%	11	786	+35.028%
2026-01-26	8.3000	8.3000	8.3000	8.3000	+0.121%	8	797	+43.976%
2026-01-23	8.3000	8.3000	8.2900	8.2900	+0.242%	10	792	+44.150%
2026-01-22	8.2500	8.2700	8.2500	8.2700	-4.943%	2	782	+44.498%
2026-01-21	8.3700	8.7000	8.3700	8.7000	+1.163%	52	781	+37.356%
2026-01-20	8.6000	8.6000	8.6000	8.6000	+3.614%	3	773	+38.953%
2026-01-16	8.2900	8.3000	8.1500	8.3000	+3.750%	10	766	+43.976%
2026-01-15	8.1000	8.1000	8.0000	8.0000	-4.192%	5	766	+49.375%
2026-01-14	7.9000	8.3500	7.9000	8.3500	+3.086%	6	764	+43.114%
2026-01-13	8.1000	8.1000	8.1000	8.1000	-2.994%	1	758	+47.531%
2026-01-12	8.3500	8.3500	8.3500	8.3500	+5.830%	2	758	+43.114%
2026-01-09	7.8100	7.8900	7.8100	7.8900	-4.015%	5	760	+51.458%
2026-01-08	8.1000	8.3000	8.1000	8.2200	+0.122%	7	762	+45.377%
2026-01-07	8.3000	8.3000	8.2100	8.2100	-0.485%	3	764	+45.554%
2026-01-06	8.3000	8.3000	8.2500	8.2500	+3.125%	2	763	+44.848%
2025-12-30	8.0000	8.5000	8.0000	8.0000	+0.629%	24	761	+49.375%
2025-12-29	8.2800	8.2800	7.9500	7.9500	-3.049%	2	749	+50.314%
2025-12-23	7.2500	8.2000	7.2500	8.2000	-3.869%	12	749	+45.732%
2025-12-22	8.2100	8.5300	8.2000	8.5300	-3.068%	56	757	+40.094%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-2.762%	5	751	+35.795%
2025-12-17	8.9200	9.0500	8.9200	9.0500	+0.556%	5	751	+32.044%
2025-12-16	9.2400	9.2400	9.0000	9.0000	-2.492%	2	747	+32.778%
2025-12-15	9.3000	9.3000	9.2300	9.2300	+2.784%	23	747	+29.469%
2025-12-12	9.0700	9.0700	8.9800	8.9800	+1.814%	22	753	+33.073%
2025-12-11	8.8700	8.8700	8.7600	8.8200	-1.121%	12	743	+35.488%
2025-12-10	8.8900	8.9200	8.8400	8.9200	-0.668%	11	731	+33.969%
2025-12-09	9.2000	9.2000	8.9800	8.9800	+0.111%	20	722	+33.073%
2025-12-05	9.0000	9.1000	8.9600	8.9700	+6.154%	28	702	+33.222%
2025-12-01	8.5200	8.5300	8.4500	8.4500	+0.595%	7	681	+41.420%
2025-11-28	8.7000	8.7000	8.4000	8.4000	-11.392%	2	678	+42.262%
2025-11-24	10.0000	10.0000	9.4800	9.4800	-9.021%	73	677	+26.055%
2025-11-21	10.4200	10.4200	10.4200	10.4200	+3.888%	1	681	+14.683%
2025-11-20	9.8000	10.0300	9.6500	10.0300	+3.402%	136	680	+19.143%
2025-11-19	9.7000	9.7000	9.7000	9.7000	-0.818%	62	586	+23.196%
2025-11-18	9.6800	10.2500	9.6800	9.7800	+0.825%	11	537	+22.188%
2025-11-17	9.4700	9.7000	9.4700	9.7000	+2.754%	6	541	+23.196%
2025-11-14	9.7700	9.7700	9.4400	9.4400	+4.889%	2	538	+26.589%
2025-11-13	8.8700	9.0000	8.8700	9.0000	+10.159%	11	540	+32.778%
2025-11-10	8.2500	8.2500	8.1700	8.1700	-5.000%	4	530	+46.267%
2025-11-07	9.5900	9.5900	8.6000	8.6000	-1.489%	39	531	+38.953%
2025-11-06	8.4600	8.7300	8.4500	8.7300	+7.512%	11	523	+36.884%
2025-11-05	8.1300	8.1300	8.1200	8.1200	+1.247%	2	522	+47.167%
2025-11-03	8.0200	8.0200	8.0200	8.0200	-4.864%	1	521	+49.002%
2025-10-31	8.2000	8.4300	8.2000	8.4300	+0.357%	10	521	+41.756%
2025-10-27	8.4000	8.4000	8.4000	8.4000	+1.205%	1	518	+42.262%
2025-10-24	8.3000	8.3000	8.3000	8.3000	-3.037%	1	518	+43.976%
2025-10-23	8.4300	8.5600	8.4300	8.5600	-7.858%	8	519	+39.603%
2025-10-22	9.1000	9.2900	9.1000	9.2900	+6.415%	12	527	+28.633%
2025-10-21	8.7300	8.7300	8.7300	8.7300	-4.066%	2	531	+36.884%
2025-10-20	9.1000	9.1000	9.1000	9.1000	-6.282%	2	529	+31.319%
2025-10-17	10.4200	10.4200	9.7100	9.7100	+11.481%	2	529	+23.069%
2025-10-16	8.7100	8.7100	8.7100	8.7100	-1.135%	2	527	+37.199%
2025-10-13	8.8100	8.8100	8.8100	8.8100	-1.784%	4	525	+35.641%
2025-10-10	8.3700	8.9700	8.2700	8.9700	+6.659%	8	525	+33.222%
2025-10-09	8.6200	8.6300	8.4100	8.4100	+9.505%	101	525	+42.093%
2025-10-08	7.6800	7.6800	7.6800	7.6800	-9.112%	10	575	+55.599%
2025-10-07	8.5000	8.5500	8.4500	8.4500	-2.312%	65	565	+41.420%
2025-10-06	8.5500	8.6500	8.5500	8.6500	-4.631%	12	531	+38.150%
2025-10-03	8.9000	9.0700	8.9000	9.0700	+14.232%	50	541	+31.753%
2025-10-01	9.0900	9.0900	7.9400	7.9400	-7.135%	6	514	+50.504%
2025-09-30	8.6500	8.6500	8.5500	8.5500	+8.091%	2	508	+39.766%
2025-09-29	7.9500	8.0500	7.9100	7.9100	-1.125%	22	506	+51.075%
2025-09-26	8.0000	8.0000	8.0000	8.0000	-0.867%	2	495	+49.375%
2025-09-25	8.0700	8.0700	8.0700	8.0700	+3.065%	1	497	+48.079%
2025-09-23	7.4600	7.8300	7.4500	7.8300	+5.811%	27	498	+52.618%
2025-09-22	7.4500	7.5500	7.2200	7.4000	-3.014%	159	474	+61.486%
2025-09-19	7.6000	7.6300	7.6000	7.6300	-2.554%	13	399	+56.619%
2025-09-18	7.8400	7.8900	7.7700	7.8300	-6.002%	26	399	+52.618%
2025-09-16	8.0200	8.3500	8.0200	8.3300	+23.407%	46	387	+43.457%
2025-09-15	8.0000	8.2200	6.7500	6.7500	-18.380%	46	377	+77.037%
2025-09-12	8.4000	8.4500	8.2500	8.2700	-1.548%	38	360	+44.498%
2025-09-11	8.5000	8.5000	8.4000	8.4000	-1.293%	8	372	+42.262%
2025-09-10	8.2500	8.5100	8.2500	8.5100	-0.816%	116	364	+40.423%
2025-09-09	8.5800	8.5800	8.5800	8.5800	-0.233%	60	357	+39.277%
2025-09-08	8.6000	8.8000	8.6000	8.6000	-5.495%	24	297	+38.953%
2025-09-04	9.1000	9.1000	9.1000	9.1000	+1.676%	1	293	+31.319%
2025-09-03	8.9500	8.9500	8.9500	8.9500	-0.556%	20	292	+33.520%
2025-09-02	9.0000	9.0000	9.0000	9.0000	+2.857%	2	292	+32.778%
2025-08-29	8.7500	8.8100	8.7500	8.7500	+1.156%	7	289	+36.571%
2025-08-28	8.6500	8.6500	8.6500	8.6500	-1.368%	1	289	+38.150%
2025-08-27	8.8500	9.2500	8.7000	8.7700	+0.229%	11	288	+36.260%
2025-08-26	8.2900	8.9500	8.2900	8.7500	+0.690%	20	279	+36.571%
2025-08-25	8.8500	8.8500	8.5500	8.6900	-1.250%	22	259	+37.514%
2025-08-22	8.7500	8.8000	8.7500	8.8000	-11.111%	41	242	+35.795%
2025-08-20	9.9000	9.9000	9.9000	9.9000	+15.385%	1	203	+20.707%
2025-08-19	8.5800	8.5800	8.5800	8.5800	-4.134%	1	202	+39.277%
2025-08-18	8.9500	8.9500	8.9500	8.9500	-3.867%	2	201	+33.520%
2025-08-14	9.1000	9.3100	9.1000	9.3100	+3.444%	4	200	+28.357%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-2.174%	1	196	+32.778%
2025-08-11	9.2000	9.2000	9.2000	9.2000	-3.665%	3	196	+29.891%
2025-08-07	9.5500	9.5500	9.5500	9.5500	-3.046%	100	193	+25.131%
2025-08-05	9.8500	9.8500	9.0500	9.8500	+1.026%	3	93	+21.320%
2025-08-04	9.5000	9.7500	9.5000	9.7500	-5.888%	2	90	+22.564%
2025-08-01	10.3600	10.3600	10.3600	10.3600	+9.979%	1	89	+15.347%
2025-07-31	9.1000	9.4200	9.1000	9.4200	-6.825%	23	88	+26.858%
2025-07-30	10.1100	10.1100	10.1100	10.1100	+13.596%	1	69	+18.200%
2025-07-29	8.4000	8.9000	8.4000	8.9000	-10.101%	30	70	+34.270%
2025-07-25	9.9300	9.9300	9.9000	9.9000	0.000%	2	43	+20.707%
2025-07-18	9.8500	9.9000	9.8500	9.9000	+3.992%	7	41	+20.707%
2025-07-17	9.8400	9.8400	9.5200	9.5200	-5.274%	21	34	+25.525%
2025-07-15	9.9800	10.0500	9.9800	10.0500	-1.471%	6	13	+18.905%
2025-07-14	10.2000	10.2000	10.2000	10.2000	-1.923%	3	7	+17.157%
2025-07-10	10.3500	10.4000	10.3500	10.4000	0.000%	4	4	+14.904%

.dark-mode .pnCNVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnCNVV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P27SOFI Dec 17 2027 27.00 Put (SOFI271217P00027000)option OPRA

SOFI20271217P27
SOFI Dec 17 2027 27.00 Put (SOFI271217P00027000)
option OPRA