Dark

SOFI20271217P30
SOFI Dec 17 2027 30.00 Put (SOFI271217P00030000)
option OPRA

EOD

Jul 6, 2026

13.25-4.332%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	13.2000	13.2500	13.2000	13.2500	-4.332%	6	1,515	0.000%
2026-07-02	13.7500	13.8500	13.7500	13.8500	+2.593%	3	1,522	-4.332%
2026-07-01	13.5000	13.5000	13.5000	13.5000	-3.709%	1	1,522	-1.852%
2026-06-29	14.0200	14.0200	14.0200	14.0200	-1.614%	2	1,523	-5.492%
2026-06-25	14.2500	14.2500	14.2500	14.2500	-1.520%	2	1,524	-7.018%
2026-06-23	14.4700	14.4700	14.4700	14.4700	+0.626%	1	1,524	-8.431%
2026-06-22	14.3000	14.3800	14.3000	14.3800	+3.305%	10	1,523	-7.858%
2026-06-17	13.9200	13.9200	13.9200	13.9200	-4.000%	1	1,512	-4.813%
2026-06-16	14.5000	14.5000	14.5000	14.5000	-5.844%	1	1,512	-8.621%
2026-06-08	15.4000	15.4000	15.4000	15.4000	+3.356%	6	1,513	-13.961%
2026-06-03	14.8500	14.9000	14.8500	14.9000	+3.833%	7	1,519	-11.074%
2026-06-02	14.3500	14.3500	14.3500	14.3500	+5.128%	1	1,517	-7.666%
2026-06-01	13.6500	13.6500	13.6500	13.6500	-0.871%	35	1,518	-2.930%
2026-05-29	13.8500	13.8500	13.7700	13.7700	-9.408%	586	1,483	-3.776%
2026-05-27	15.2000	15.2000	15.2000	15.2000	+5.045%	2	2,027	-12.829%
2026-05-26	14.4700	14.4700	14.4700	14.4700	-6.825%	1	2,029	-8.431%
2026-05-21	15.5300	15.5300	15.5300	15.5300	-0.449%	1	2,028	-14.681%
2026-05-18	15.2100	15.6000	15.2000	15.6000	+1.563%	5	2,028	-15.064%
2026-05-12	15.2000	15.3600	15.2000	15.3600	+1.722%	2	2,028	-13.737%
2026-05-11	15.1000	15.1000	15.1000	15.1000	-0.264%	12	2,028	-12.252%
2026-05-08	15.1200	15.2400	15.1200	15.1400	+1.611%	14	2,020	-12.483%
2026-05-07	14.9000	14.9000	14.9000	14.9000	0.000%	7	2,031	-11.074%
2026-05-06	14.9000	14.9000	14.9000	14.9000	-0.733%	3	2,034	-11.074%
2026-04-30	15.1000	15.1000	15.0100	15.0100	-1.767%	17	2,034	-11.726%
2026-04-29	15.4600	15.4600	15.2800	15.2800	+16.909%	12	2,051	-13.285%
2026-04-20	13.0700	13.0700	13.0700	13.0700	+1.712%	2	2,059	+1.377%
2026-04-17	12.8500	12.8500	12.8500	12.8500	-3.019%	10	2,057	+3.113%
2026-04-16	13.2500	13.2500	13.2500	13.2500	-4.332%	5	2,047	0.000%
2026-04-14	13.9000	13.9000	13.8500	13.8500	-6.102%	2	2,042	-4.332%
2026-04-13	14.7500	14.7500	14.7500	14.7500	-1.338%	5	2,042	-10.169%
2026-04-10	14.9500	14.9500	14.9500	14.9500	-4.534%	25	2,042	-11.371%
2026-04-02	15.8500	15.8500	15.6600	15.6600	-0.571%	10	2,032	-15.390%
2026-03-31	15.7500	15.7500	15.7500	15.7500	-1.685%	10	2,032	-15.873%
2026-03-30	15.8000	16.0200	15.8000	16.0200	+2.103%	55	2,022	-17.291%
2026-03-27	15.4700	15.7000	15.4500	15.6900	+4.252%	43	1,979	-15.551%
2026-03-26	15.0700	15.0700	15.0500	15.0500	+2.034%	32	1,987	-11.960%
2026-03-25	14.7500	14.7500	14.7500	14.7500	+1.375%	15	1,957	-10.169%
2026-03-20	14.7000	14.7000	14.5500	14.5500	-2.349%	3	1,967	-8.935%
2026-03-19	14.9000	14.9000	14.9000	14.9000	+6.810%	20	1,968	-11.074%
2026-03-06	13.9500	13.9500	13.9500	13.9500	+2.574%	20	1,989	-5.018%
2026-03-05	13.6000	13.6000	13.6000	13.6000	-2.926%	5	2,009	-2.574%
2026-03-03	14.0100	14.0100	14.0100	14.0100	-2.911%	1	2,004	-5.425%
2026-03-02	14.3500	14.6500	14.3500	14.4300	-1.837%	3	2,003	-8.177%
2026-02-27	14.6000	14.9200	14.6000	14.7000	+8.889%	97	2,002	-9.864%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+1.887%	20	1,974	-1.852%
2026-02-25	13.5500	13.5500	13.2500	13.2500	-4.470%	30	1,994	0.000%
2026-02-24	13.9000	13.9000	13.8700	13.8700	-3.681%	25	1,994	-4.470%
2026-02-20	14.4000	14.4000	14.4000	14.4000	+7.463%	1	1,994	-7.986%
2026-02-19	13.4000	13.4000	13.4000	13.4000	+1.979%	1	1,994	-1.119%
2026-02-17	13.1400	13.1400	13.1400	13.1400	-2.667%	1	1,995	+0.837%
2026-02-12	13.0200	13.5000	13.0200	13.5000	+11.111%	22	1,994	-1.852%
2026-02-10	12.1500	12.1500	12.1500	12.1500	-5.004%	1	1,984	+9.053%
2026-02-06	12.7900	12.7900	12.7900	12.7900	-1.842%	1	1,984	+3.597%
2026-02-05	13.4000	13.4000	13.0000	13.0300	+1.322%	42	1,983	+1.688%
2026-02-04	12.6500	12.8600	12.6500	12.8600	+4.723%	22	1,993	+3.033%
2026-02-03	12.2800	12.2800	12.2800	12.2800	+5.771%	6	1,982	+7.899%
2026-02-02	12.5000	12.5000	11.5500	11.6100	+1.397%	23	1,982	+14.126%
2026-01-30	11.1800	11.4500	11.1800	11.4500	+9.048%	23	1,961	+15.721%
2026-01-29	10.3000	10.5000	10.3000	10.5000	+1.254%	7	1,960	+26.190%
2026-01-28	10.3700	10.3700	10.3700	10.3700	+2.167%	10	1,953	+27.772%
2026-01-23	10.1300	10.1500	10.1300	10.1500	+5.181%	15	1,963	+30.542%
2026-01-22	9.6500	9.6500	9.6500	9.6500	-5.945%	2	1,950	+37.306%
2026-01-21	10.2600	10.2600	10.2600	10.2600	+1.084%	15	1,949	+29.142%
2026-01-20	10.1500	10.1500	10.1500	10.1500	+0.595%	2	1,957	+30.542%
2026-01-16	10.2500	10.2500	10.0900	10.0900	+0.398%	581	1,438	+31.318%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-3.643%	1	1,438	+31.841%
2026-01-14	10.4300	10.4300	10.4300	10.4300	+5.354%	10	1,438	+27.037%
2026-01-12	9.9000	9.9000	9.9000	9.9000	+1.020%	10	1,448	+33.838%
2026-01-08	10.1500	10.1500	9.8000	9.8000	-2.390%	11	1,438	+35.204%
2026-01-07	10.0000	10.1500	10.0000	10.0400	-4.381%	8	1,431	+31.972%
2026-01-06	9.2500	10.5800	9.2500	10.5000	+13.391%	45	1,430	+26.190%
2026-01-05	9.5000	9.5000	9.2600	9.2600	-9.216%	12	1,405	+43.089%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+1.898%	1	1,405	+29.902%
2025-12-29	10.0100	10.0100	10.0100	10.0100	-0.891%	20	1,405	+32.368%
2025-12-26	10.1000	10.1000	10.1000	10.1000	+1.917%	10	1,393	+31.188%
2025-12-24	9.9100	9.9100	9.9100	9.9100	-4.251%	5	1,388	+33.703%
2025-12-22	10.3500	10.3500	10.3500	10.3500	-1.429%	2	1,388	+28.019%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-2.144%	1	1,386	+26.190%
2025-12-18	10.7300	10.7300	10.7300	10.7300	-0.186%	10	1,386	+23.486%
2025-12-17	10.7500	10.7500	10.7500	10.7500	+0.467%	20	1,376	+23.256%
2025-12-12	10.7000	10.7000	10.7000	10.7000	+1.422%	1	1,356	+23.832%
2025-12-11	10.5500	10.5500	10.5500	10.5500	+5.500%	1	1,356	+25.592%
2025-12-10	10.8000	10.8000	10.0000	10.0000	-6.716%	23	1,355	+32.500%
2025-12-09	10.6300	10.7200	10.6300	10.7200	-1.471%	2	1,333	+23.601%
2025-12-08	10.8800	10.8800	10.8800	10.8800	-0.183%	1	1,332	+21.783%
2025-12-05	11.0700	11.2800	10.8000	10.9000	+3.810%	5	1,331	+21.560%
2025-12-04	10.9500	10.9500	10.5000	10.5000	+3.755%	11	1,327	+26.190%
2025-12-03	10.2000	10.2000	10.1200	10.1200	-2.411%	15	1,326	+30.929%
2025-12-01	10.3700	10.3700	10.3700	10.3700	+2.572%	1	1,311	+27.772%
2025-11-28	10.4000	10.4000	10.1100	10.1100	-3.714%	11	1,310	+31.058%
2025-11-26	10.3600	10.5000	10.3600	10.5000	-4.110%	19	1,310	+26.190%
2025-11-25	10.7000	10.9500	10.7000	10.9500	-4.783%	60	1,310	+21.005%
2025-11-24	11.6000	11.6000	11.5000	11.5000	-2.954%	22	1,370	+15.217%
2025-11-21	11.5500	12.2900	11.5500	11.8500	+9.621%	6	1,389	+11.814%
2025-11-20	11.0400	11.0400	10.8100	10.8100	-8.776%	103	1,383	+22.572%
2025-11-19	11.8500	11.8500	11.8500	11.8500	+0.424%	2	1,486	+11.814%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+1.724%	20	1,488	+12.288%
2025-11-17	11.3500	11.7500	11.3500	11.6000	+1.310%	91	1,488	+14.224%
2025-11-14	11.3500	11.4500	10.9800	11.4500	+6.413%	189	1,447	+15.721%
2025-11-13	10.6300	10.7600	10.6300	10.7600	+13.263%	585	1,292	+23.141%
2025-11-12	9.1600	9.5900	9.1600	9.5000	-3.553%	9	780	+39.474%
2025-11-10	10.0000	10.0000	9.7700	9.8500	-12.677%	11	788	+34.518%
2025-11-07	11.1300	11.2800	10.6300	11.2800	+7.429%	5	789	+17.465%
2025-11-06	10.3000	10.5000	10.3000	10.5000	+6.168%	45	788	+26.190%
2025-11-04	9.8000	9.8900	9.8000	9.8900	+3.778%	6	813	+33.974%
2025-11-03	9.8000	9.9000	9.5300	9.5300	-6.569%	24	811	+39.035%
2025-10-31	10.2000	10.2000	10.2000	10.2000	-2.579%	3	811	+29.902%
2025-10-30	10.3000	10.4700	10.1000	10.4700	+7.938%	14	809	+26.552%
2025-10-29	9.7000	9.7000	9.7000	9.7000	+3.191%	1	808	+36.598%
2025-10-28	9.5000	9.7000	9.4000	9.4000	-7.389%	35	807	+40.957%
2025-10-27	10.0000	10.1500	10.0000	10.1500	+0.595%	15	824	+30.542%
2025-10-24	10.0600	10.2000	10.0600	10.0900	-1.465%	3	824	+31.318%
2025-10-23	10.9000	10.9000	10.2400	10.2400	-10.175%	14	825	+29.395%
2025-10-22	11.0500	11.4000	11.0500	11.4000	+9.615%	25	814	+16.228%
2025-10-21	10.4000	10.4000	10.4000	10.4000	0.000%	1	789	+27.404%
2025-10-20	10.4000	10.4000	10.4000	10.4000	-7.965%	1	790	+27.404%
2025-10-17	11.2000	11.6100	11.2000	11.3000	+0.893%	35	789	+17.257%
2025-10-16	10.8500	11.2000	10.8000	11.2000	+6.363%	70	763	+18.304%
2025-10-15	10.2800	10.7500	10.2800	10.5300	-1.589%	154	749	+25.831%
2025-10-14	11.2500	11.2500	10.7000	10.7000	-2.727%	31	755	+23.832%
2025-10-13	10.8000	11.0000	10.8000	11.0000	-0.452%	194	731	+20.455%
2025-10-10	10.0000	11.0500	10.0000	11.0500	+6.352%	28	734	+19.910%
2025-10-09	10.3000	10.3900	10.2500	10.3900	-0.096%	31	708	+27.526%
2025-10-08	10.3300	10.4000	10.0500	10.4000	0.000%	7	698	+27.404%
2025-10-07	10.2500	10.4000	10.2500	10.4000	-1.422%	25	698	+27.404%
2025-10-06	10.7000	10.7000	10.5300	10.5500	-5.804%	194	697	+25.592%
2025-10-03	10.7000	11.2000	10.7000	11.2000	+4.673%	17	504	+18.304%
2025-10-02	10.8200	10.8200	10.7000	10.7000	+0.375%	3	499	+23.832%
2025-10-01	10.6000	10.6900	10.6000	10.6600	+0.471%	36	497	+24.296%
2025-09-30	10.0500	10.6100	9.8900	10.6100	+6.100%	3	497	+24.882%
2025-09-29	9.6600	10.0000	9.6600	10.0000	+1.523%	11	497	+32.500%
2025-09-26	9.8500	9.8500	9.8500	9.8500	0.000%	5	500	+34.518%
2025-09-25	10.2000	10.2000	9.7500	9.8500	+0.408%	27	495	+34.518%
2025-09-24	9.6500	9.8500	9.6500	9.8100	+3.263%	14	477	+35.066%
2025-09-23	9.5000	9.5000	9.5000	9.5000	+3.261%	1	486	+39.474%
2025-09-22	9.0000	9.2500	9.0000	9.2000	-2.646%	33	485	+44.022%
2025-09-19	9.7200	9.7200	9.4500	9.4500	-4.061%	5	461	+40.212%
2025-09-18	9.8500	9.8500	9.8500	9.8500	-3.242%	1	457	+34.518%
2025-09-16	10.0000	10.2500	10.0000	10.1800	+2.828%	32	458	+30.157%
2025-09-15	9.9500	9.9500	9.9000	9.9000	-4.163%	32	452	+33.838%
2025-09-12	10.3000	10.3300	10.3000	10.3300	+0.291%	18	454	+28.267%
2025-09-11	10.4000	10.4500	10.3000	10.3000	-0.483%	22	452	+28.641%
2025-09-10	10.2400	10.5000	10.2400	10.3500	-0.097%	25	435	+28.019%
2025-09-09	10.5200	10.5200	10.3600	10.3600	-1.614%	73	427	+27.896%
2025-09-08	10.7100	10.7500	10.3500	10.5300	+0.766%	102	471	+25.831%
2025-09-05	11.0500	11.0500	10.4500	10.4500	-5.258%	16	394	+26.794%
2025-09-04	11.0300	11.0300	11.0300	11.0300	-0.181%	1	378	+20.127%
2025-09-03	11.1000	11.1000	11.0500	11.0500	+0.913%	26	377	+19.910%
2025-09-02	11.0100	11.1000	10.9500	10.9500	+1.860%	26	351	+21.005%
2025-08-29	10.7500	10.8000	10.7000	10.7500	+1.896%	10	338	+23.256%
2025-08-28	10.6500	10.7000	10.4600	10.5500	-3.211%	14	338	+25.592%
2025-08-27	10.5500	10.9000	10.5000	10.9000	+4.306%	24	324	+21.560%
2025-08-26	10.1000	10.6200	10.1000	10.4500	-0.571%	20	283	+26.794%
2025-08-25	10.4600	10.6200	10.3000	10.5100	+5.311%	61	283	+26.070%
2025-08-22	10.7000	10.8200	9.9800	9.9800	-11.052%	122	267	+32.766%
2025-08-21	10.4000	11.3400	10.4000	11.2200	-3.856%	8	155	+18.093%
2025-08-20	11.5000	11.8000	11.5000	11.6700	+3.733%	8	149	+13.539%
2025-08-19	11.2500	11.2500	11.2500	11.2500	0.000%	2	145	+17.778%
2025-08-15	11.2000	11.2500	11.2000	11.2500	+2.273%	13	143	+17.778%
2025-08-13	10.7700	11.1000	10.7700	11.0000	+0.733%	15	154	+20.455%
2025-08-12	10.9200	10.9200	10.9200	10.9200	-2.933%	1	147	+21.337%
2025-08-11	11.2000	11.2500	11.2000	11.2500	-2.174%	18	146	+17.778%
2025-08-08	11.5000	11.5000	11.5000	11.5000	-4.406%	6	148	+15.217%
2025-08-05	12.1000	12.1000	12.0300	12.0300	+0.669%	6	142	+10.141%
2025-08-04	12.1000	12.1500	11.9500	11.9500	-2.049%	15	146	+10.879%
2025-08-01	12.1400	12.5000	12.0900	12.2000	+7.774%	20	159	+8.607%
2025-07-31	11.0500	11.3200	11.0500	11.3200	-5.745%	3	147	+17.049%
2025-07-30	11.5000	12.0100	11.5000	12.0100	+5.629%	15	150	+10.325%
2025-07-29	10.5300	11.3700	10.5000	11.3700	-5.250%	41	135	+16.535%
2025-07-24	12.3500	12.3500	11.9500	12.0000	+0.756%	4	98	+10.417%
2025-07-22	12.6000	12.9500	11.9100	11.9100	-2.377%	29	98	+11.251%
2025-07-21	12.0200	12.2000	12.0200	12.2000	+1.667%	6	69	+8.607%
2025-07-18	11.6000	12.0100	11.6000	12.0000	-2.041%	29	65	+10.417%
2025-07-14	12.0600	12.2500	12.0600	12.2500	+1.744%	2	36	+8.163%
2025-07-11	12.1500	12.1500	11.9500	12.0400	-3.680%	26	34	+10.050%
2025-07-10	12.5000	12.5200	12.5000	12.5000	-3.846%	5	8	+6.000%
2025-07-09	13.0200	13.0200	11.5000	13.0000	0.000%	3	0	+1.923%

.dark-mode .nt5kc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nt5kc0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P30SOFI Dec 17 2027 30.00 Put (SOFI271217P00030000)option OPRA

SOFI20271217P30
SOFI Dec 17 2027 30.00 Put (SOFI271217P00030000)
option OPRA