SOFI271217P00035000
SOFI Dec 17 2027 35.00 Put
optionOPRA
EODOct 15, 2026
20.49USD+4.808%(+0.94)29Vol108OI
SOFI271217P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.67 | 20.68 | 20.49 | 20.49 | +4.808% | 29 | 137 | 0.000% |
| 2026-10-07 | 19.55 | 19.55 | 19.45 | 19.55 | +2.625% | 128 | 299 | +4.808% |
| 2026-09-29 | 19.05 | 19.05 | 19.05 | 19.05 | +0.528% | 5 | 442 | +7.559% |
| 2026-09-28 | 18.95 | 18.95 | 18.95 | 18.95 | +1.337% | 1 | 441 | +8.127% |
| 2026-09-24 | 18.70 | 18.70 | 18.70 | 18.70 | +12.380% | 3 | 441 | +9.572% |
| 2026-08-27 | 16.67 | 16.67 | 16.64 | 16.64 | -4.696% | 5 | 441 | +23.137% |
| 2026-08-07 | 17.46 | 17.46 | 17.46 | 17.46 | -0.513% | 1 | 441 | +17.354% |
| 2026-08-06 | 17.55 | 17.55 | 17.55 | 17.55 | -6.400% | 1 | 441 | +16.752% |
| 2026-07-27 | 18.75 | 18.75 | 18.75 | 18.75 | +2.965% | 1 | 442 | +9.280% |
| 2026-07-16 | 18.21 | 18.21 | 18.21 | 18.21 | -7.517% | 1 | 441 | +12.521% |
| 2026-06-08 | 19.69 | 19.69 | 19.69 | 19.69 | +2.392% | 1 | 440 | +4.063% |
| 2026-06-03 | 19.22 | 19.23 | 19.22 | 19.23 | +6.537% | 8 | 442 | +6.552% |
| 2026-06-01 | 18.05 | 18.05 | 18.05 | 18.05 | -0.987% | 2 | 443 | +13.518% |
| 2026-05-29 | 18.23 | 18.23 | 18.23 | 18.23 | -6.321% | 2 | 441 | +12.397% |
| 2026-05-07 | 19.46 | 19.46 | 19.46 | 19.46 | -4.138% | 1 | 442 | +5.293% |
| 2026-03-27 | 20.15 | 20.50 | 20.15 | 20.30 | +8.324% | 13 | 442 | +0.936% |
| 2026-03-25 | 18.74 | 18.74 | 18.74 | 18.74 | -1.368% | 1 | 449 | +9.338% |
| 2026-03-20 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 3 | 450 | +7.842% |
| 2026-03-17 | 20.00 | 20.00 | 20.00 | 20.00 | +7.009% | 1 | 450 | +2.450% |
| 2026-03-13 | 18.69 | 18.69 | 18.69 | 18.69 | +3.260% | 1 | 451 | +9.631% |
| 2026-02-24 | 18.10 | 18.10 | 18.10 | 18.10 | +3.844% | 1 | 451 | +13.204% |
| 2026-02-17 | 17.43 | 17.43 | 17.43 | 17.43 | +0.868% | 8 | 450 | +17.556% |
| 2026-02-12 | 17.17 | 17.72 | 17.17 | 17.28 | +8.000% | 11 | 442 | +18.576% |
| 2026-02-09 | 16.00 | 16.00 | 16.00 | 16.00 | -2.439% | 2 | 447 | +28.062% |
| 2026-02-06 | 16.40 | 16.40 | 16.40 | 16.40 | -5.366% | 5 | 447 | +24.939% |
| 2026-02-05 | 17.51 | 17.51 | 17.33 | 17.33 | +11.806% | 13 | 447 | +18.234% |
| 2026-02-03 | 15.75 | 15.75 | 15.50 | 15.50 | +3.333% | 17 | 434 | +32.194% |
| 2026-01-30 | 15.00 | 15.00 | 15.00 | 15.00 | +4.167% | 1 | 426 | +36.600% |
| 2026-01-29 | 14.40 | 14.40 | 14.40 | 14.40 | +3.971% | 1 | 425 | +42.292% |
| 2026-01-12 | 13.85 | 13.85 | 13.85 | 13.85 | +5.484% | 1 | 425 | +47.942% |
| 2026-01-09 | 12.93 | 13.13 | 12.93 | 13.13 | -3.598% | 2 | 425 | +56.055% |
| 2026-01-07 | 13.62 | 13.62 | 13.62 | 13.62 | +7.244% | 7 | 423 | +50.441% |
| 2026-01-05 | 12.70 | 12.70 | 12.68 | 12.70 | -5.576% | 48 | 392 | +61.339% |
| 2025-12-29 | 13.37 | 13.45 | 13.37 | 13.45 | -1.030% | 6 | 392 | +52.342% |
| 2025-12-23 | 13.59 | 13.59 | 13.59 | 13.59 | +0.443% | 59 | 387 | +50.773% |
| 2025-12-22 | 13.32 | 13.53 | 13.32 | 13.53 | -6.690% | 8 | 328 | +51.441% |
| 2025-12-16 | 14.50 | 14.50 | 14.50 | 14.50 | +0.069% | 100 | 323 | +41.310% |
| 2025-12-10 | 14.49 | 14.49 | 14.49 | 14.49 | +6.232% | 1 | 263 | +41.408% |
| 2025-12-04 | 13.64 | 13.64 | 13.64 | 13.64 | -14.750% | 2 | 263 | +50.220% |
| 2025-11-21 | 16.00 | 16.00 | 16.00 | 16.00 | +16.788% | 2 | 261 | +28.062% |
| 2025-11-13 | 13.70 | 13.70 | 13.70 | 13.70 | +1.032% | 14 | 261 | +49.562% |
| 2025-11-11 | 13.56 | 13.56 | 13.56 | 13.56 | -7.123% | 1 | 262 | +51.106% |
| 2025-11-07 | 15.10 | 15.10 | 14.60 | 14.60 | +10.522% | 16 | 262 | +40.342% |
| 2025-11-06 | 13.21 | 13.21 | 13.21 | 13.21 | -2.148% | 1 | 268 | +55.110% |
| 2025-11-05 | 13.50 | 13.50 | 13.50 | 13.50 | +4.814% | 1 | 269 | +51.778% |
| 2025-11-04 | 12.88 | 12.88 | 12.88 | 12.88 | -4.309% | 2 | 270 | +59.084% |
| 2025-11-03 | 13.27 | 13.46 | 13.08 | 13.46 | -0.517% | 35 | 234 | +52.229% |
| 2025-10-31 | 13.53 | 13.53 | 13.53 | 13.53 | +2.422% | 1 | 234 | +51.441% |
| 2025-10-30 | 13.21 | 13.21 | 13.21 | 13.21 | +3.608% | 1 | 234 | +55.110% |
| 2025-10-29 | 12.75 | 12.75 | 12.75 | 12.75 | -1.163% | 1 | 233 | +60.706% |
| 2025-10-28 | 12.90 | 12.90 | 12.90 | 12.90 | -2.421% | 2 | 234 | +58.837% |
| 2025-10-27 | 13.22 | 13.22 | 13.22 | 13.22 | -7.488% | 4 | 232 | +54.992% |
| 2025-10-22 | 14.29 | 14.29 | 14.29 | 14.29 | +6.642% | 3 | 232 | +43.387% |
| 2025-10-20 | 13.40 | 13.40 | 13.40 | 13.40 | -3.805% | 20 | 232 | +52.910% |
| 2025-10-15 | 13.93 | 13.93 | 13.93 | 13.93 | 0.000% | 200 | 232 | +47.093% |
| 2025-10-10 | 13.96 | 14.05 | 13.89 | 13.93 | -0.286% | 25 | 272 | +47.093% |
| 2025-10-01 | 13.97 | 13.97 | 13.97 | 13.97 | +4.021% | 12 | 292 | +46.671% |
| 2025-09-29 | 12.95 | 13.70 | 12.95 | 13.43 | +2.519% | 60 | 304 | +52.569% |
| 2025-09-25 | 13.00 | 13.18 | 12.95 | 13.10 | +5.475% | 44 | 319 | +56.412% |
| 2025-09-22 | 12.42 | 12.42 | 12.42 | 12.42 | -0.080% | 1 | 287 | +64.976% |
| 2025-09-19 | 12.83 | 12.83 | 12.43 | 12.43 | -7.239% | 5 | 287 | +64.843% |
| 2025-09-17 | 13.40 | 13.40 | 13.40 | 13.40 | -0.149% | 1 | 286 | +52.910% |
| 2025-09-16 | 13.52 | 13.52 | 13.42 | 13.42 | +3.231% | 28 | 285 | +52.683% |
| 2025-09-15 | 12.98 | 13.00 | 12.98 | 13.00 | -0.915% | 11 | 313 | +57.615% |
| 2025-09-12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.245% | 2 | 311 | +56.174% |
| 2025-09-11 | 13.90 | 13.90 | 13.56 | 13.56 | -3.143% | 19 | 309 | +51.106% |
| 2025-09-10 | 13.60 | 14.00 | 13.49 | 14.00 | +0.358% | 37 | 307 | +46.357% |
| 2025-09-09 | 13.95 | 13.95 | 13.95 | 13.95 | +1.087% | 200 | 284 | +46.882% |
| 2025-09-08 | 14.21 | 14.21 | 13.80 | 13.80 | -1.779% | 22 | 284 | +48.478% |
| 2025-09-04 | 14.10 | 14.10 | 14.05 | 14.05 | +3.309% | 2 | 262 | +45.836% |
| 2025-09-03 | 14.55 | 14.58 | 13.60 | 13.60 | -5.882% | 40 | 260 | +50.662% |
| 2025-09-02 | 14.33 | 14.45 | 14.33 | 14.45 | +2.482% | 15 | 228 | +41.799% |
| 2025-08-28 | 14.10 | 14.10 | 14.10 | 14.10 | +0.714% | 1 | 213 | +45.319% |
| 2025-08-27 | 14.31 | 14.31 | 14.00 | 14.00 | -0.709% | 2 | 212 | +46.357% |
| 2025-08-26 | 14.00 | 14.11 | 13.36 | 14.10 | +0.213% | 5 | 211 | +45.319% |
| 2025-08-25 | 13.55 | 14.07 | 13.55 | 14.07 | -0.636% | 14 | 209 | +45.629% |
| 2025-08-22 | 14.16 | 14.16 | 14.16 | 14.16 | -5.914% | 50 | 205 | +44.703% |
| 2025-08-21 | 15.05 | 15.05 | 14.95 | 15.05 | -3.215% | 5 | 205 | +36.146% |
| 2025-08-20 | 15.90 | 15.99 | 15.55 | 15.55 | +4.784% | 32 | 202 | +31.768% |
| 2025-08-19 | 14.84 | 14.85 | 14.84 | 14.84 | +2.345% | 10 | 201 | +38.073% |
| 2025-08-18 | 14.50 | 14.50 | 14.50 | 14.50 | +0.694% | 1 | 201 | +41.310% |
| 2025-08-15 | 15.10 | 15.10 | 14.40 | 14.40 | -4.950% | 65 | 201 | +42.292% |
| 2025-08-14 | 15.15 | 15.15 | 15.15 | 15.15 | +5.208% | 31 | 136 | +35.248% |
| 2025-08-13 | 14.40 | 14.40 | 14.40 | 14.40 | -4.319% | 4 | 152 | +42.292% |
| 2025-08-12 | 15.00 | 15.05 | 15.00 | 15.05 | +0.333% | 4 | 152 | +36.146% |
| 2025-08-11 | 15.05 | 15.05 | 15.00 | 15.00 | -3.537% | 18 | 148 | +36.600% |
| 2025-08-08 | 15.55 | 15.55 | 15.55 | 15.55 | -2.201% | 1 | 130 | +31.768% |
| 2025-08-04 | 16.23 | 17.35 | 15.90 | 15.90 | -1.548% | 47 | 129 | +28.868% |
| 2025-08-01 | 16.05 | 16.15 | 16.05 | 16.15 | +8.027% | 4 | 92 | +26.873% |
| 2025-07-31 | 14.95 | 14.95 | 14.95 | 14.95 | -5.079% | 2 | 88 | +37.057% |
| 2025-07-30 | 15.66 | 15.75 | 15.64 | 15.75 | -0.316% | 15 | 88 | +30.095% |
| 2025-07-21 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 2 | 73 | +29.684% |
| 2025-07-18 | 15.80 | 15.80 | 15.80 | 15.80 | +1.282% | 4 | 71 | +29.684% |
| 2025-07-17 | 15.60 | 15.60 | 15.60 | 15.60 | -2.500% | 2 | 67 | +31.346% |
| 2025-07-16 | 16.20 | 16.20 | 16.00 | 16.00 | -1.051% | 4 | 67 | +28.062% |
| 2025-07-15 | 16.20 | 16.20 | 16.17 | 16.17 | +1.126% | 4 | 63 | +26.716% |
| 2025-07-11 | 15.97 | 16.01 | 15.92 | 15.99 | -1.962% | 51 | 61 | +28.143% |
| 2025-07-10 | 16.31 | 16.31 | 16.31 | 16.31 | 0.000% | 10 | 10 | +25.628% |