SOFI271217P00032000
SOFI Dec 17 2027 32.00 Put
optionOPRA
InactiveOct 2, 2026
16.50USD+11.864%(+1.75)50Vol440OI
SOFI271217P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +11.864% | 50 | 440 | 0.000% |
| 2026-09-22 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -4.469% | 1 | 440 | +11.864% |
| 2026-09-21 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +0.586% | 15 | 440 | +6.865% |
| 2026-09-14 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +0.987% | 4 | 444 | +7.492% |
| 2026-09-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +6.294% | 1 | 443 | +8.553% |
| 2026-08-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -2.389% | 1 | 443 | +15.385% |
| 2026-08-06 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -1.546% | 1 | 442 | +12.628% |
| 2026-08-04 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -13.739% | 4 | 442 | +10.887% |
| 2026-07-29 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +8.150% | 20 | 462 | -4.348% |
| 2026-07-21 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -5.900% | 10 | 452 | +3.448% |
| 2026-06-09 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +2.727% | 6 | 455 | -2.655% |
| 2026-06-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +7.492% | 1 | 455 | 0.000% |
| 2026-06-01 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -11.014% | 145 | 328 | +7.492% |
| 2026-05-21 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +0.058% | 2 | 327 | -4.348% |
| 2026-05-19 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -0.691% | 1 | 328 | -4.292% |
| 2026-05-13 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +6.242% | 1 | 328 | -4.954% |
| 2026-04-13 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +0.430% | 2 | 328 | +0.979% |
| 2026-02-27 | 16.2500 | 16.3300 | 16.2500 | 16.2700 | +8.322% | 31 | 329 | +1.414% |
| 2026-02-25 | 15.2200 | 15.2200 | 15.0200 | 15.0200 | -4.331% | 4 | 315 | +9.854% |
| 2026-02-23 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +4.667% | 1 | 315 | +5.096% |
| 2026-02-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.091% | 35 | 315 | +10.000% |
| 2026-02-09 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -7.718% | 10 | 319 | +20.000% |
| 2026-02-05 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +17.323% | 2 | 309 | +10.738% |
| 2026-02-03 | 12.6700 | 12.7000 | 12.6700 | 12.7000 | -3.569% | 28 | 307 | +29.921% |
| 2026-02-02 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +13.927% | 7 | 307 | +25.285% |
| 2026-01-23 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -3.827% | 20 | 307 | +42.734% |
| 2026-01-21 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +5.439% | 10 | 308 | +37.271% |
| 2026-01-12 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | +2.981% | 10 | 308 | +44.737% |
| 2026-01-07 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -5.627% | 32 | 308 | +49.051% |
| 2025-12-19 | 11.6300 | 11.7300 | 11.6300 | 11.7300 | +0.687% | 43 | 340 | +40.665% |
| 2025-12-18 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -6.124% | 59 | 357 | +41.631% |
| 2025-12-12 | 13.3500 | 13.3500 | 12.4100 | 12.4100 | +3.849% | 19 | 385 | +32.957% |
| 2025-12-11 | 12.2800 | 12.2800 | 11.9500 | 11.9500 | -2.129% | 111 | 385 | +38.075% |
| 2025-12-08 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +9.409% | 10 | 495 | +35.135% |
| 2025-12-02 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -7.155% | 32 | 485 | +47.849% |
| 2025-11-25 | 12.0000 | 12.0200 | 12.0000 | 12.0200 | -6.822% | 59 | 453 | +37.271% |
| 2025-11-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.149% | 20 | 394 | +27.907% |
| 2025-11-20 | 12.0800 | 13.0500 | 12.0800 | 13.0500 | -1.136% | 108 | 414 | +26.437% |
| 2025-11-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +5.179% | 1 | 313 | +25.000% |
| 2025-11-17 | 12.5300 | 12.5500 | 12.5300 | 12.5500 | +14.091% | 43 | 313 | +31.474% |
| 2025-11-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -15.385% | 2 | 274 | +50.000% |
| 2025-11-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +20.930% | 32 | 276 | +26.923% |
| 2025-10-28 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -6.926% | 3 | 299 | +53.488% |
| 2025-10-20 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -4.703% | 20 | 300 | +42.857% |
| 2025-10-03 | 12.0000 | 12.1400 | 12.0000 | 12.1200 | +6.130% | 4 | 300 | +36.139% |
| 2025-09-30 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +24.809% | 20 | 297 | +44.483% |
| 2025-09-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -11.594% | 1 | 277 | +80.328% |
| 2025-09-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.542% | 1 | 276 | +59.420% |
| 2025-09-19 | 10.6700 | 10.6700 | 10.6200 | 10.6200 | -7.892% | 2 | 275 | +55.367% |
| 2025-09-16 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +3.408% | 1 | 274 | +43.105% |
| 2025-09-15 | 11.1500 | 11.3000 | 11.1500 | 11.1500 | -4.292% | 75 | 275 | +47.982% |
| 2025-09-11 | 11.8000 | 11.8000 | 11.6500 | 11.6500 | -1.688% | 17 | 250 | +41.631% |
| 2025-09-10 | 11.6000 | 11.8500 | 11.6000 | 11.8500 | +0.424% | 72 | 233 | +39.241% |
| 2025-09-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.479% | 1 | 163 | +39.831% |
| 2025-09-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.415% | 4 | 162 | +36.364% |
| 2025-09-05 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.984% | 1 | 162 | +36.929% |
| 2025-09-02 | 12.5500 | 12.7500 | 12.5500 | 12.5500 | +4.583% | 20 | 161 | +31.474% |
| 2025-08-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.840% | 20 | 161 | +37.500% |
| 2025-08-26 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | +1.277% | 10 | 131 | +38.655% |
| 2025-08-25 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.800% | 7 | 131 | +40.426% |
| 2025-08-22 | 12.4200 | 12.4200 | 11.4300 | 11.4300 | -11.395% | 40 | 124 | +44.357% |
| 2025-08-11 | 12.5000 | 12.9000 | 12.5000 | 12.9000 | -5.286% | 24 | 91 | +27.907% |
| 2025-08-01 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +7.244% | 25 | 68 | +21.145% |
| 2025-07-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 0.000% | 2 | 43 | +29.921% |
| 2025-07-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -7.434% | 20 | 43 | +29.921% |
| 2025-07-28 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +1.255% | 15 | 23 | +20.262% |
| 2025-07-24 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -0.368% | 6 | 8 | +21.771% |
| 2025-07-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.849% | 2 | 8 | +21.324% |
| 2025-07-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 0.000% | 6 | 6 | +13.014% |