SOFI271217P00003000
SOFI Dec 17 2027 3.00 Put
optionOPRA
EODOct 22, 2026
0.06USD+50.000%(+0.02)2Vol13,728OI
SOFI271217P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | +50.000% | 2 | 13,728 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 2 | 13,728 | +50.000% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 3 | 13,728 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0700 | 0.0300 | 0.0400 | -33.333% | 4 | 13,728 | +50.000% |
| 2026-10-16 | 0.0700 | 0.0700 | 0.0300 | 0.0600 | +50.000% | 3 | 13,728 | 0.000% |
| 2026-10-15 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 4 | 13,728 | +50.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 13,728 | +20.000% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 13,728 | 0.000% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0300 | 0.0500 | +66.667% | 4 | 13,728 | +20.000% |
| 2026-10-09 | 0.0500 | 0.0600 | 0.0300 | 0.0300 | -25.000% | 4 | 13,728 | +100.000% |
| 2026-10-07 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 3 | 13,728 | +50.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0300 | 0.0600 | +50.000% | 3 | 13,728 | 0.000% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -33.333% | 6 | 13,726 | +50.000% |
| 2026-09-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 13,725 | 0.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 2 | 13,725 | +20.000% |
| 2026-09-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 2 | 13,725 | +50.000% |
| 2026-09-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 2 | 13,725 | -25.000% |
| 2026-08-21 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 2 | 13,725 | +50.000% |
| 2026-08-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 2 | 13,723 | +20.000% |
| 2026-08-17 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | +50.000% | 2 | 13,723 | 0.000% |
| 2026-08-12 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -42.857% | 100 | 13,723 | +50.000% |
| 2026-08-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 300 | 14,023 | -14.286% |
| 2026-08-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 14,024 | -14.286% |
| 2026-07-31 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | +80.000% | 69 | 14,093 | -33.333% |
| 2026-07-29 | 0.1400 | 0.1400 | 0.0500 | 0.0500 | -54.545% | 2 | 14,093 | +20.000% |
| 2026-07-24 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 46 | 14,139 | -45.455% |
| 2026-07-23 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +30.000% | 37 | 14,176 | -53.846% |
| 2026-07-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 29 | 14,176 | -40.000% |
| 2026-07-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 3 | 14,173 | -45.455% |
| 2026-07-10 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | 0.000% | 24 | 14,173 | -40.000% |
| 2026-07-09 | 0.2800 | 0.2800 | 0.0600 | 0.1000 | -16.667% | 18 | 14,173 | -40.000% |
| 2026-07-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1 | 14,173 | -50.000% |
| 2026-07-06 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -9.091% | 53 | 14,173 | -40.000% |
| 2026-07-02 | 0.0900 | 0.1200 | 0.0800 | 0.1100 | -8.333% | 17 | 14,173 | -45.455% |
| 2026-07-01 | 0.1100 | 0.1600 | 0.0900 | 0.1200 | -20.000% | 26 | 14,173 | -50.000% |
| 2026-06-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 40 | 14,173 | -60.000% |
| 2026-06-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 2 | 14,173 | -50.000% |
| 2026-05-22 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.000% | 50 | 14,123 | -53.846% |
| 2026-05-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 23 | 14,123 | -53.846% |
| 2026-05-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 2 | 14,121 | -57.143% |
| 2026-05-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 1 | 14,122 | -45.455% |
| 2026-05-05 | 0.1500 | 0.1600 | 0.1300 | 0.1600 | +14.286% | 52 | 14,080 | -62.500% |
| 2026-05-04 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 500 | 13,580 | -57.143% |
| 2026-04-30 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | -6.250% | 81 | 13,501 | -60.000% |
| 2026-04-29 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +14.286% | 230 | 13,272 | -62.500% |
| 2026-04-24 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -26.316% | 61 | 13,272 | -57.143% |
| 2026-04-09 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | -5.000% | 36 | 13,251 | -68.421% |
| 2026-04-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 4 | 13,286 | -70.000% |
| 2026-03-31 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | +9.091% | 87 | 13,282 | -75.000% |
| 2026-03-27 | 0.2000 | 0.2400 | 0.2000 | 0.2200 | +4.762% | 50 | 13,200 | -72.727% |
| 2026-03-25 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +5.000% | 28 | 13,208 | -71.429% |
| 2026-03-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 20 | 13,180 | -70.000% |
| 2026-03-12 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -4.762% | 6 | 13,160 | -70.000% |
| 2026-02-27 | 0.2100 | 0.2200 | 0.1800 | 0.2100 | +16.667% | 215 | 13,168 | -71.429% |
| 2026-02-25 | 0.1600 | 0.2600 | 0.1600 | 0.1800 | 0.000% | 420 | 12,871 | -66.667% |
| 2026-02-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 420 | 12,871 | -66.667% |
| 2026-02-23 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +20.000% | 260 | 12,451 | -66.667% |
| 2026-02-20 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.000% | 142 | 12,191 | -60.000% |
| 2026-02-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 11 | 12,050 | -60.000% |
| 2026-02-18 | 0.1100 | 0.2000 | 0.1100 | 0.1500 | +7.143% | 4 | 12,039 | -60.000% |
| 2026-02-17 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +16.667% | 9 | 12,038 | -57.143% |
| 2026-02-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 120 | 12,029 | -50.000% |
| 2026-02-11 | 0.1100 | 0.2100 | 0.1100 | 0.1300 | -38.095% | 587 | 11,909 | -53.846% |
| 2026-02-10 | 0.1000 | 0.2100 | 0.1000 | 0.2100 | +50.000% | 82 | 11,326 | -71.429% |
| 2026-02-09 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | -6.667% | 45 | 11,246 | -57.143% |
| 2026-02-06 | 0.1100 | 0.1500 | 0.0900 | 0.1500 | +7.143% | 23 | 11,207 | -60.000% |
| 2026-02-05 | 0.1200 | 0.1400 | 0.1000 | 0.1400 | +7.692% | 232 | 11,186 | -57.143% |
| 2026-02-04 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +18.182% | 103 | 11,214 | -53.846% |
| 2026-02-03 | 0.0900 | 0.1500 | 0.0900 | 0.1100 | -26.667% | 285 | 11,111 | -45.455% |
| 2026-02-02 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | +50.000% | 139 | 10,828 | -60.000% |
| 2026-01-30 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | +11.111% | 448 | 10,689 | -40.000% |
| 2026-01-29 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | 0.000% | 633 | 10,241 | -33.333% |
| 2026-01-28 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 240 | 9,608 | -33.333% |
| 2026-01-27 | 0.0900 | 0.1100 | 0.0700 | 0.1000 | +11.111% | 202 | 9,368 | -40.000% |
| 2026-01-26 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -10.000% | 201 | 9,166 | -33.333% |
| 2026-01-23 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 440 | 8,965 | -40.000% |
| 2026-01-22 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 1,322 | 8,525 | -40.000% |
| 2026-01-21 | 0.0600 | 0.1100 | 0.0600 | 0.1100 | 0.000% | 282 | 7,205 | -45.455% |
| 2026-01-20 | 0.1100 | 0.1200 | 0.0800 | 0.1100 | +10.000% | 603 | 6,925 | -45.455% |
| 2026-01-16 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 261 | 6,061 | -40.000% |
| 2026-01-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 6,061 | -40.000% |
| 2026-01-14 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | -14.286% | 640 | 6,060 | -50.000% |
| 2026-01-12 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +40.000% | 41 | 5,441 | -57.143% |
| 2026-01-09 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.000% | 851 | 5,421 | -40.000% |
| 2026-01-08 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | +11.111% | 2 | 4,870 | -40.000% |
| 2026-01-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -47.059% | 1 | 4,871 | -33.333% |
| 2026-01-06 | 0.0900 | 0.1700 | 0.0900 | 0.1700 | +88.889% | 224 | 4,870 | -64.706% |
| 2026-01-05 | 0.0900 | 0.1100 | 0.0800 | 0.0900 | -10.000% | 384 | 4,335 | -33.333% |
| 2026-01-02 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | -9.091% | 1,540 | 4,335 | -40.000% |
| 2025-12-31 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 763 | 2,232 | -45.455% |
| 2025-12-30 | 0.1000 | 0.1300 | 0.1000 | 0.1000 | -37.500% | 1,642 | 2,232 | -40.000% |
| 2025-11-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 1,015 | -62.500% |
| 2025-11-19 | 0.2000 | 0.2500 | 0.1500 | 0.1500 | -25.000% | 5 | 1,015 | -60.000% |
| 2025-11-18 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | +5.263% | 20 | 1,010 | -70.000% |
| 2025-11-17 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | +5.556% | 2 | 1,010 | -68.421% |
| 2025-11-14 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 0.000% | 2 | 1,010 | -66.667% |
| 2025-11-04 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 0.000% | 2 | 1,010 | -66.667% |
| 2025-10-30 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | +28.571% | 2 | 1,010 | -66.667% |
| 2025-10-29 | 0.1700 | 0.1700 | 0.1300 | 0.1400 | +16.667% | 70 | 1,010 | -57.143% |
| 2025-10-28 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 0.000% | 2 | 1,010 | -50.000% |
| 2025-10-27 | 0.1500 | 0.1500 | 0.1000 | 0.1200 | -14.286% | 22 | 1,010 | -50.000% |
| 2025-10-24 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.000% | 30 | 1,010 | -57.143% |
| 2025-10-23 | 0.1700 | 0.1700 | 0.1200 | 0.1400 | -6.667% | 22 | 1,010 | -57.143% |
| 2025-10-22 | 0.2000 | 0.2000 | 0.1400 | 0.1500 | +50.000% | 16 | 1,010 | -60.000% |
| 2025-10-21 | 0.1400 | 0.1500 | 0.1000 | 0.1000 | -28.571% | 6 | 1,010 | -40.000% |
| 2025-10-20 | 0.1500 | 0.2000 | 0.1100 | 0.1400 | -12.500% | 32 | 1,010 | -57.143% |
| 2025-10-17 | 0.1600 | 0.1800 | 0.1400 | 0.1600 | +23.077% | 410 | 1,010 | -62.500% |
| 2025-10-16 | 0.1400 | 0.1500 | 0.1000 | 0.1300 | -7.143% | 22 | 1,010 | -53.846% |
| 2025-10-15 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | -12.500% | 60 | 1,010 | -57.143% |
| 2025-10-14 | 0.1400 | 0.1700 | 0.1300 | 0.1600 | -5.882% | 38 | 1,010 | -62.500% |
| 2025-10-13 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +21.429% | 13 | 1,016 | -64.706% |
| 2025-10-10 | 0.1400 | 0.1700 | 0.1100 | 0.1400 | +27.273% | 12 | 1,029 | -57.143% |
| 2025-10-08 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 20 | 1,029 | -45.455% |
| 2025-10-07 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | +22.222% | 60 | 1,029 | -45.455% |
| 2025-10-06 | 0.1200 | 0.1400 | 0.0900 | 0.0900 | -18.182% | 12 | 999 | -33.333% |
| 2025-10-03 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 10 | 994 | -45.455% |
| 2025-10-01 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 600 | 989 | -50.000% |
| 2025-09-30 | 0.0900 | 0.1600 | 0.0900 | 0.1300 | +8.333% | 204 | 689 | -53.846% |
| 2025-09-29 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | +20.000% | 200 | 585 | -50.000% |
| 2025-09-25 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | 0.000% | 212 | 485 | -40.000% |
| 2025-09-24 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | +11.111% | 40 | 379 | -40.000% |
| 2025-09-23 | 0.1100 | 0.1200 | 0.0900 | 0.0900 | +28.571% | 425 | 359 | -33.333% |
| 2025-09-22 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -22.222% | 4 | 134 | -14.286% |
| 2025-09-18 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +12.500% | 40 | 131 | -33.333% |
| 2025-09-15 | 0.1200 | 0.1200 | 0.0700 | 0.0800 | -20.000% | 202 | 111 | -25.000% |
| 2025-09-12 | 0.1200 | 0.1600 | 0.0500 | 0.1000 | 0.000% | 26 | 10 | -40.000% |
| 2025-09-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 2 | -40.000% |
| 2025-08-15 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -40.000% | 4 | 3 | -33.333% |
| 2025-08-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 1 | -60.000% |