SOFI271217P00027000
SOFI Dec 17 2027 27.00 Put
optionOPRA
EODOct 21, 2026
12.33USD-4.047%(-0.52)8Vol1,167OI
SOFI271217P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -4.047% | 8 | 1,159 | 0.000% |
| 2026-10-19 | 12.7300 | 12.8500 | 12.7300 | 12.8500 | +3.213% | 2 | 1,161 | -4.047% |
| 2026-10-16 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -5.967% | 1 | 1,160 | -0.964% |
| 2026-10-15 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +2.239% | 1 | 1,160 | -6.873% |
| 2026-10-14 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +6.235% | 3 | 1,163 | -4.788% |
| 2026-10-13 | 12.2000 | 12.2000 | 12.1900 | 12.1900 | -0.082% | 31 | 1,132 | +1.148% |
| 2026-10-12 | 12.1000 | 12.2000 | 12.1000 | 12.2000 | +3.830% | 16 | 1,138 | +1.066% |
| 2026-10-09 | 11.7500 | 11.7500 | 11.7300 | 11.7500 | -0.844% | 4 | 1,134 | +4.936% |
| 2026-10-08 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -0.420% | 5 | 1,129 | +4.051% |
| 2026-10-07 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.146% | 2 | 1,131 | +3.613% |
| 2026-10-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.935% | 1 | 1,130 | +5.837% |
| 2026-10-02 | 11.6800 | 11.7600 | 11.6800 | 11.7600 | +0.427% | 6 | 1,128 | +4.847% |
| 2026-10-01 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +0.601% | 3 | 1,125 | +5.295% |
| 2026-09-30 | 11.6100 | 11.6400 | 11.6100 | 11.6400 | +5.818% | 5 | 1,120 | +5.928% |
| 2026-09-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 16 | 1,104 | +12.091% |
| 2026-09-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 0.000% | 2 | 1,104 | +13.641% |
| 2026-09-01 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +10.264% | 1 | 1,105 | +13.641% |
| 2026-08-27 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -6.553% | 3 | 1,107 | +25.305% |
| 2026-08-18 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -1.497% | 2 | 1,106 | +17.094% |
| 2026-08-10 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +0.659% | 1 | 1,105 | +15.341% |
| 2026-08-07 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +0.473% | 1 | 1,105 | +16.102% |
| 2026-08-04 | 10.7000 | 10.7000 | 10.5700 | 10.5700 | -6.294% | 13 | 1,114 | +16.651% |
| 2026-08-03 | 11.2500 | 11.2800 | 11.2500 | 11.2800 | -6.468% | 6 | 1,118 | +9.309% |
| 2026-07-31 | 11.9800 | 12.0600 | 11.9800 | 12.0600 | -5.708% | 25 | 1,115 | +2.239% |
| 2026-07-29 | 12.7800 | 12.7900 | 12.7700 | 12.7900 | +6.141% | 24 | 1,095 | -3.597% |
| 2026-07-23 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +5.240% | 10 | 1,085 | +2.324% |
| 2026-07-16 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.184% | 10 | 1,085 | +7.686% |
| 2026-06-23 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +2.929% | 1 | 1,085 | +3.180% |
| 2026-06-16 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -5.686% | 1 | 1,086 | +6.202% |
| 2026-05-28 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -5.308% | 2 | 1,087 | +0.162% |
| 2026-05-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.839% | 10 | 1,077 | -5.154% |
| 2026-05-11 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.195% | 3 | 1,074 | -0.565% |
| 2026-05-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +1.867% | 13 | 1,074 | -1.753% |
| 2026-05-07 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -1.282% | 20 | 1,074 | +0.081% |
| 2026-05-06 | 12.4200 | 12.4800 | 12.2500 | 12.4800 | +2.044% | 11 | 1,065 | -1.202% |
| 2026-05-01 | 12.5000 | 12.5000 | 12.2100 | 12.2300 | +9.196% | 12 | 1,065 | +0.818% |
| 2026-04-28 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | +1.357% | 4 | 1,062 | +10.089% |
| 2026-04-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -8.299% | 2 | 1,062 | +11.584% |
| 2026-04-13 | 12.3200 | 12.3200 | 12.0500 | 12.0500 | -4.061% | 41 | 1,064 | +2.324% |
| 2026-04-02 | 13.3400 | 13.3400 | 12.5600 | 12.5600 | -1.875% | 16 | 1,082 | -1.831% |
| 2026-04-01 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.690% | 2 | 1,082 | -3.672% |
| 2026-03-31 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -2.472% | 5 | 1,080 | -5.300% |
| 2026-03-30 | 13.2500 | 13.4100 | 13.2500 | 13.3500 | +0.603% | 29 | 1,077 | -7.640% |
| 2026-03-27 | 13.1700 | 13.2700 | 13.1700 | 13.2700 | +3.672% | 6 | 1,055 | -7.084% |
| 2026-03-26 | 12.5000 | 12.8000 | 12.5000 | 12.8000 | +5.350% | 239 | 1,049 | -3.672% |
| 2026-03-24 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -2.016% | 1 | 899 | +1.481% |
| 2026-03-19 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.641% | 1 | 898 | -0.565% |
| 2026-03-18 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -0.671% | 2 | 899 | +4.051% |
| 2026-03-12 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +4.374% | 10 | 897 | +3.353% |
| 2026-03-04 | 11.3100 | 11.4400 | 11.3100 | 11.4300 | -6.541% | 10 | 907 | +7.874% |
| 2026-02-27 | 11.8500 | 12.2300 | 11.8500 | 12.2300 | +12.719% | 101 | 911 | +0.818% |
| 2026-02-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.157% | 3 | 878 | +13.641% |
| 2026-02-24 | 11.7500 | 11.7500 | 11.4400 | 11.4400 | -3.051% | 5 | 878 | +7.780% |
| 2026-02-23 | 11.4000 | 11.8000 | 11.4000 | 11.8000 | +2.877% | 2 | 875 | +4.492% |
| 2026-02-20 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +3.613% | 15 | 874 | +7.498% |
| 2026-02-19 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +0.181% | 1 | 874 | +11.382% |
| 2026-02-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 39 | 875 | +11.584% |
| 2026-02-13 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +10.500% | 1 | 837 | +11.584% |
| 2026-02-06 | 10.6500 | 10.6500 | 10.0000 | 10.0000 | -6.629% | 6 | 837 | +23.300% |
| 2026-02-05 | 10.4600 | 10.9200 | 10.4600 | 10.7100 | +2.000% | 25 | 842 | +15.126% |
| 2026-02-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.375% | 5 | 835 | +17.429% |
| 2026-02-03 | 9.6100 | 9.6100 | 9.6000 | 9.6000 | +2.674% | 11 | 840 | +28.438% |
| 2026-02-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.213% | 13 | 829 | +31.872% |
| 2026-01-30 | 8.8600 | 9.3700 | 8.8600 | 9.3700 | +5.281% | 16 | 816 | +31.590% |
| 2026-01-29 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | -3.784% | 13 | 801 | +38.539% |
| 2026-01-28 | 8.5000 | 9.2500 | 8.5000 | 9.2500 | +4.520% | 17 | 794 | +33.297% |
| 2026-01-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +6.627% | 11 | 786 | +39.322% |
| 2026-01-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.121% | 8 | 797 | +48.554% |
| 2026-01-23 | 8.3000 | 8.3000 | 8.2900 | 8.2900 | +0.242% | 10 | 792 | +48.733% |
| 2026-01-22 | 8.2500 | 8.2700 | 8.2500 | 8.2700 | -4.943% | 2 | 782 | +49.093% |
| 2026-01-21 | 8.3700 | 8.7000 | 8.3700 | 8.7000 | +1.163% | 52 | 781 | +41.724% |
| 2026-01-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.614% | 3 | 773 | +43.372% |
| 2026-01-16 | 8.2900 | 8.3000 | 8.1500 | 8.3000 | +3.750% | 10 | 766 | +48.554% |
| 2026-01-15 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -4.192% | 5 | 766 | +54.125% |
| 2026-01-14 | 7.9000 | 8.3500 | 7.9000 | 8.3500 | +3.086% | 6 | 764 | +47.665% |
| 2026-01-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 1 | 758 | +52.222% |
| 2026-01-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.830% | 2 | 758 | +47.665% |
| 2026-01-09 | 7.8100 | 7.8900 | 7.8100 | 7.8900 | -4.015% | 5 | 760 | +56.274% |
| 2026-01-08 | 8.1000 | 8.3000 | 8.1000 | 8.2200 | +0.122% | 7 | 762 | +50.000% |
| 2026-01-07 | 8.3000 | 8.3000 | 8.2100 | 8.2100 | -0.485% | 3 | 764 | +50.183% |
| 2026-01-06 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | +3.125% | 2 | 763 | +49.455% |
| 2025-12-30 | 8.0000 | 8.5000 | 8.0000 | 8.0000 | +0.629% | 24 | 761 | +54.125% |
| 2025-12-29 | 8.2800 | 8.2800 | 7.9500 | 7.9500 | -3.049% | 2 | 749 | +55.094% |
| 2025-12-23 | 7.2500 | 8.2000 | 7.2500 | 8.2000 | -3.869% | 12 | 749 | +50.366% |
| 2025-12-22 | 8.2100 | 8.5300 | 8.2000 | 8.5300 | -3.068% | 56 | 757 | +44.549% |
| 2025-12-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.762% | 5 | 751 | +40.114% |
| 2025-12-17 | 8.9200 | 9.0500 | 8.9200 | 9.0500 | +0.556% | 5 | 751 | +36.243% |
| 2025-12-16 | 9.2400 | 9.2400 | 9.0000 | 9.0000 | -2.492% | 2 | 747 | +37.000% |
| 2025-12-15 | 9.3000 | 9.3000 | 9.2300 | 9.2300 | +2.784% | 23 | 747 | +33.586% |
| 2025-12-12 | 9.0700 | 9.0700 | 8.9800 | 8.9800 | +1.814% | 22 | 753 | +37.305% |
| 2025-12-11 | 8.8700 | 8.8700 | 8.7600 | 8.8200 | -1.121% | 12 | 743 | +39.796% |
| 2025-12-10 | 8.8900 | 8.9200 | 8.8400 | 8.9200 | -0.668% | 11 | 731 | +38.229% |
| 2025-12-09 | 9.2000 | 9.2000 | 8.9800 | 8.9800 | +0.111% | 20 | 722 | +37.305% |
| 2025-12-05 | 9.0000 | 9.1000 | 8.9600 | 8.9700 | +6.154% | 28 | 702 | +37.458% |
| 2025-12-01 | 8.5200 | 8.5300 | 8.4500 | 8.4500 | +0.595% | 7 | 681 | +45.917% |
| 2025-11-28 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -11.392% | 2 | 678 | +46.786% |
| 2025-11-24 | 10.0000 | 10.0000 | 9.4800 | 9.4800 | -9.021% | 73 | 677 | +30.063% |
| 2025-11-21 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +3.888% | 1 | 681 | +18.330% |
| 2025-11-20 | 9.8000 | 10.0300 | 9.6500 | 10.0300 | +3.402% | 136 | 680 | +22.931% |
| 2025-11-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.818% | 62 | 586 | +27.113% |
| 2025-11-18 | 9.6800 | 10.2500 | 9.6800 | 9.7800 | +0.825% | 11 | 537 | +26.074% |
| 2025-11-17 | 9.4700 | 9.7000 | 9.4700 | 9.7000 | +2.754% | 6 | 541 | +27.113% |
| 2025-11-14 | 9.7700 | 9.7700 | 9.4400 | 9.4400 | +4.889% | 2 | 538 | +30.614% |
| 2025-11-13 | 8.8700 | 9.0000 | 8.8700 | 9.0000 | +10.159% | 11 | 540 | +37.000% |
| 2025-11-10 | 8.2500 | 8.2500 | 8.1700 | 8.1700 | -5.000% | 4 | 530 | +50.918% |
| 2025-11-07 | 9.5900 | 9.5900 | 8.6000 | 8.6000 | -1.489% | 39 | 531 | +43.372% |
| 2025-11-06 | 8.4600 | 8.7300 | 8.4500 | 8.7300 | +7.512% | 11 | 523 | +41.237% |
| 2025-11-05 | 8.1300 | 8.1300 | 8.1200 | 8.1200 | +1.247% | 2 | 522 | +51.847% |
| 2025-11-03 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -4.864% | 1 | 521 | +53.741% |
| 2025-10-31 | 8.2000 | 8.4300 | 8.2000 | 8.4300 | +0.357% | 10 | 521 | +46.263% |
| 2025-10-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.205% | 1 | 518 | +46.786% |
| 2025-10-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.037% | 1 | 518 | +48.554% |
| 2025-10-23 | 8.4300 | 8.5600 | 8.4300 | 8.5600 | -7.858% | 8 | 519 | +44.042% |
| 2025-10-22 | 9.1000 | 9.2900 | 9.1000 | 9.2900 | +6.415% | 12 | 527 | +32.723% |
| 2025-10-21 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -4.066% | 2 | 531 | +41.237% |
| 2025-10-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.282% | 2 | 529 | +35.495% |
| 2025-10-17 | 10.4200 | 10.4200 | 9.7100 | 9.7100 | +11.481% | 2 | 529 | +26.982% |
| 2025-10-16 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -1.135% | 2 | 527 | +41.561% |
| 2025-10-13 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -1.784% | 4 | 525 | +39.955% |
| 2025-10-10 | 8.3700 | 8.9700 | 8.2700 | 8.9700 | +6.659% | 8 | 525 | +37.458% |
| 2025-10-09 | 8.6200 | 8.6300 | 8.4100 | 8.4100 | +9.505% | 101 | 525 | +46.611% |
| 2025-10-08 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -9.112% | 10 | 575 | +60.547% |
| 2025-10-07 | 8.5000 | 8.5500 | 8.4500 | 8.4500 | -2.312% | 65 | 565 | +45.917% |
| 2025-10-06 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | -4.631% | 12 | 531 | +42.543% |
| 2025-10-03 | 8.9000 | 9.0700 | 8.9000 | 9.0700 | +14.232% | 50 | 541 | +35.943% |
| 2025-10-01 | 9.0900 | 9.0900 | 7.9400 | 7.9400 | -7.135% | 6 | 514 | +55.290% |
| 2025-09-30 | 8.6500 | 8.6500 | 8.5500 | 8.5500 | +8.091% | 2 | 508 | +44.211% |
| 2025-09-29 | 7.9500 | 8.0500 | 7.9100 | 7.9100 | -1.125% | 22 | 506 | +55.879% |
| 2025-09-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.867% | 2 | 495 | +54.125% |
| 2025-09-25 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +3.065% | 1 | 497 | +52.788% |
| 2025-09-23 | 7.4600 | 7.8300 | 7.4500 | 7.8300 | +5.811% | 27 | 498 | +57.471% |
| 2025-09-22 | 7.4500 | 7.5500 | 7.2200 | 7.4000 | -3.014% | 159 | 474 | +66.622% |
| 2025-09-19 | 7.6000 | 7.6300 | 7.6000 | 7.6300 | -2.554% | 13 | 399 | +61.599% |
| 2025-09-18 | 7.8400 | 7.8900 | 7.7700 | 7.8300 | -6.002% | 26 | 399 | +57.471% |
| 2025-09-16 | 8.0200 | 8.3500 | 8.0200 | 8.3300 | +23.407% | 46 | 387 | +48.019% |
| 2025-09-15 | 8.0000 | 8.2200 | 6.7500 | 6.7500 | -18.380% | 46 | 377 | +82.667% |
| 2025-09-12 | 8.4000 | 8.4500 | 8.2500 | 8.2700 | -1.548% | 38 | 360 | +49.093% |
| 2025-09-11 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -1.293% | 8 | 372 | +46.786% |
| 2025-09-10 | 8.2500 | 8.5100 | 8.2500 | 8.5100 | -0.816% | 116 | 364 | +44.888% |
| 2025-09-09 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -0.233% | 60 | 357 | +43.706% |
| 2025-09-08 | 8.6000 | 8.8000 | 8.6000 | 8.6000 | -5.495% | 24 | 297 | +43.372% |
| 2025-09-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.676% | 1 | 293 | +35.495% |
| 2025-09-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.556% | 20 | 292 | +37.765% |
| 2025-09-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.857% | 2 | 292 | +37.000% |
| 2025-08-29 | 8.7500 | 8.8100 | 8.7500 | 8.7500 | +1.156% | 7 | 289 | +40.914% |
| 2025-08-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.368% | 1 | 289 | +42.543% |
| 2025-08-27 | 8.8500 | 9.2500 | 8.7000 | 8.7700 | +0.229% | 11 | 288 | +40.593% |
| 2025-08-26 | 8.2900 | 8.9500 | 8.2900 | 8.7500 | +0.690% | 20 | 279 | +40.914% |
| 2025-08-25 | 8.8500 | 8.8500 | 8.5500 | 8.6900 | -1.250% | 22 | 259 | +41.887% |
| 2025-08-22 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -11.111% | 41 | 242 | +40.114% |
| 2025-08-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +15.385% | 1 | 203 | +24.545% |
| 2025-08-19 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -4.134% | 1 | 202 | +43.706% |
| 2025-08-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.867% | 2 | 201 | +37.765% |
| 2025-08-14 | 9.1000 | 9.3100 | 9.1000 | 9.3100 | +3.444% | 4 | 200 | +32.438% |
| 2025-08-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.174% | 1 | 196 | +37.000% |
| 2025-08-11 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.665% | 3 | 196 | +34.022% |
| 2025-08-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.046% | 100 | 193 | +29.110% |
| 2025-08-05 | 9.8500 | 9.8500 | 9.0500 | 9.8500 | +1.026% | 3 | 93 | +25.178% |
| 2025-08-04 | 9.5000 | 9.7500 | 9.5000 | 9.7500 | -5.888% | 2 | 90 | +26.462% |
| 2025-08-01 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +9.979% | 1 | 89 | +19.015% |
| 2025-07-31 | 9.1000 | 9.4200 | 9.1000 | 9.4200 | -6.825% | 23 | 88 | +30.892% |
| 2025-07-30 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +13.596% | 1 | 69 | +21.958% |
| 2025-07-29 | 8.4000 | 8.9000 | 8.4000 | 8.9000 | -10.101% | 30 | 70 | +38.539% |
| 2025-07-25 | 9.9300 | 9.9300 | 9.9000 | 9.9000 | 0.000% | 2 | 43 | +24.545% |
| 2025-07-18 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | +3.992% | 7 | 41 | +24.545% |
| 2025-07-17 | 9.8400 | 9.8400 | 9.5200 | 9.5200 | -5.274% | 21 | 34 | +29.517% |
| 2025-07-15 | 9.9800 | 10.0500 | 9.9800 | 10.0500 | -1.471% | 6 | 13 | +22.687% |
| 2025-07-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.923% | 3 | 7 | +20.882% |
| 2025-07-10 | 10.3500 | 10.4000 | 10.3500 | 10.4000 | 0.000% | 4 | 4 | +18.558% |