SOFI271217P00040000
SOFI Dec 17 2027 40.00 Put
optionOPRA
InactiveSep 24, 2026
23.60USD+3.057%(+0.70)24Vol0OI
SOFI271217P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 23.60 | 23.60 | 23.60 | 23.60 | +3.057% | 24 | 857 | 0.000% |
| 2026-09-10 | 22.90 | 22.90 | 22.90 | 22.90 | +1.778% | 1 | 856 | +3.057% |
| 2026-09-09 | 22.45 | 22.50 | 22.45 | 22.50 | +5.140% | 20 | 850 | +4.889% |
| 2026-08-21 | 21.32 | 21.40 | 21.32 | 21.40 | -2.283% | 20 | 850 | +10.280% |
| 2026-08-06 | 21.90 | 21.90 | 21.90 | 21.90 | -1.440% | 39 | 811 | +7.763% |
| 2026-07-14 | 22.22 | 22.22 | 22.22 | 22.22 | -5.043% | 3 | 814 | +6.211% |
| 2026-06-23 | 23.40 | 23.40 | 23.40 | 23.40 | -4.098% | 1 | 814 | +0.855% |
| 2026-06-11 | 24.40 | 24.40 | 24.40 | 24.40 | +2.521% | 1 | 814 | -3.279% |
| 2026-05-28 | 23.80 | 23.80 | 23.80 | 23.80 | -1.734% | 6 | 817 | -0.840% |
| 2026-04-30 | 24.22 | 24.22 | 24.22 | 24.22 | +0.373% | 2 | 816 | -2.560% |
| 2026-04-07 | 24.13 | 24.13 | 24.13 | 24.13 | +9.632% | 1 | 816 | -2.196% |
| 2026-02-20 | 22.00 | 22.01 | 22.00 | 22.01 | +14.160% | 5 | 816 | +7.224% |
| 2026-01-30 | 19.28 | 19.28 | 19.28 | 19.28 | +10.171% | 1 | 815 | +22.407% |
| 2026-01-12 | 17.61 | 17.61 | 17.50 | 17.50 | -1.130% | 15 | 814 | +34.857% |
| 2026-01-09 | 17.70 | 17.70 | 17.70 | 17.70 | +10.833% | 1 | 825 | +33.333% |
| 2026-01-05 | 15.97 | 15.97 | 15.97 | 15.97 | -5.166% | 1 | 825 | +47.777% |
| 2026-01-02 | 16.84 | 16.84 | 16.84 | 16.84 | -7.320% | 4 | 825 | +40.143% |
| 2025-12-11 | 18.17 | 18.17 | 18.17 | 18.17 | +6.882% | 3 | 825 | +29.884% |
| 2025-12-01 | 17.00 | 17.00 | 17.00 | 17.00 | -1.105% | 5 | 825 | +38.824% |
| 2025-11-28 | 17.09 | 17.19 | 17.09 | 17.19 | -4.500% | 6 | 825 | +37.289% |
| 2025-11-25 | 17.86 | 18.00 | 17.86 | 18.00 | -10.269% | 3 | 826 | +31.111% |
| 2025-11-21 | 20.06 | 20.06 | 20.06 | 20.06 | +10.584% | 1 | 827 | +17.647% |
| 2025-11-14 | 18.10 | 18.15 | 18.10 | 18.14 | +1.910% | 6 | 826 | +30.099% |
| 2025-11-13 | 17.45 | 17.80 | 17.45 | 17.80 | +7.229% | 177 | 825 | +32.584% |
| 2025-11-11 | 16.60 | 16.60 | 16.60 | 16.60 | -0.599% | 5 | 650 | +42.169% |
| 2025-11-10 | 16.86 | 16.86 | 16.70 | 16.70 | -7.222% | 22 | 650 | +41.317% |
| 2025-11-06 | 18.00 | 18.00 | 18.00 | 18.00 | +7.143% | 3 | 654 | +31.111% |
| 2025-11-05 | 16.80 | 16.80 | 16.80 | 16.80 | -3.058% | 6 | 654 | +40.476% |
| 2025-10-31 | 17.33 | 17.33 | 17.33 | 17.33 | +9.338% | 1 | 654 | +36.180% |
| 2025-10-28 | 16.60 | 16.60 | 15.85 | 15.85 | -6.268% | 7 | 654 | +48.896% |
| 2025-10-27 | 16.91 | 16.91 | 16.91 | 16.91 | -6.832% | 5 | 654 | +39.562% |
| 2025-10-22 | 18.15 | 18.15 | 18.15 | 18.15 | -0.820% | 10 | 654 | +30.028% |
| 2025-10-20 | 18.30 | 18.30 | 18.30 | 18.30 | -1.081% | 1 | 644 | +28.962% |
| 2025-10-17 | 18.50 | 18.50 | 18.50 | 18.50 | -1.857% | 1 | 644 | +27.568% |
| 2025-10-16 | 18.85 | 18.85 | 18.85 | 18.85 | +6.018% | 2 | 644 | +25.199% |
| 2025-10-15 | 17.78 | 17.78 | 17.78 | 17.78 | -3.370% | 200 | 644 | +32.733% |
| 2025-10-13 | 18.40 | 18.40 | 18.40 | 18.40 | +7.918% | 20 | 679 | +28.261% |
| 2025-10-07 | 17.05 | 17.05 | 17.05 | 17.05 | -3.399% | 2 | 679 | +38.416% |
| 2025-10-06 | 17.62 | 17.65 | 17.62 | 17.65 | -2.162% | 3 | 679 | +33.711% |
| 2025-10-02 | 18.04 | 18.04 | 18.04 | 18.04 | +6.118% | 1 | 678 | +30.820% |
| 2025-09-26 | 17.00 | 17.00 | 17.00 | 17.00 | +3.343% | 1 | 677 | +38.824% |
| 2025-09-24 | 16.45 | 16.45 | 16.45 | 16.45 | +6.888% | 10 | 678 | +43.465% |
| 2025-09-23 | 15.39 | 15.39 | 15.39 | 15.39 | -3.752% | 1 | 679 | +53.346% |
| 2025-09-22 | 16.00 | 16.00 | 15.55 | 15.99 | -0.991% | 8 | 679 | +47.592% |
| 2025-09-19 | 16.05 | 16.22 | 16.05 | 16.15 | -2.002% | 12 | 673 | +46.130% |
| 2025-09-18 | 16.93 | 16.93 | 16.40 | 16.48 | -4.186% | 10 | 671 | +43.204% |
| 2025-09-17 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 5 | 662 | +37.209% |
| 2025-09-16 | 16.75 | 17.30 | 16.75 | 17.20 | +1.956% | 10 | 657 | +37.209% |
| 2025-09-15 | 16.80 | 16.89 | 16.77 | 16.87 | -4.148% | 31 | 647 | +39.893% |
| 2025-09-12 | 17.40 | 17.60 | 17.40 | 17.60 | +0.285% | 8 | 648 | +34.091% |
| 2025-09-11 | 17.55 | 17.55 | 17.55 | 17.55 | -1.071% | 2 | 654 | +34.473% |
| 2025-09-10 | 17.50 | 17.74 | 17.50 | 17.74 | -2.795% | 30 | 652 | +33.033% |
| 2025-09-09 | 17.90 | 18.25 | 17.60 | 18.25 | +3.989% | 209 | 635 | +29.315% |
| 2025-09-08 | 17.80 | 17.80 | 17.55 | 17.55 | -5.898% | 3 | 434 | +34.473% |
| 2025-09-05 | 18.30 | 18.65 | 18.30 | 18.65 | +3.784% | 2 | 435 | +26.542% |
| 2025-09-04 | 17.98 | 17.98 | 17.97 | 17.97 | -2.707% | 3 | 433 | +31.330% |
| 2025-09-03 | 18.40 | 18.50 | 18.30 | 18.47 | -0.162% | 8 | 431 | +27.775% |
| 2025-09-02 | 18.40 | 18.80 | 18.30 | 18.50 | +2.493% | 11 | 425 | +27.568% |
| 2025-08-29 | 17.90 | 18.20 | 17.90 | 18.05 | +1.404% | 214 | 201 | +30.748% |
| 2025-08-28 | 17.80 | 17.85 | 17.50 | 17.80 | -2.732% | 33 | 201 | +32.584% |
| 2025-08-27 | 18.20 | 18.30 | 18.00 | 18.30 | +1.554% | 21 | 168 | +28.962% |
| 2025-08-26 | 17.70 | 18.10 | 16.00 | 18.02 | +1.236% | 54 | 147 | +30.966% |
| 2025-08-25 | 18.20 | 18.20 | 17.50 | 17.80 | -1.494% | 40 | 99 | +32.584% |
| 2025-08-22 | 18.00 | 18.20 | 17.99 | 18.07 | -7.806% | 16 | 60 | +30.603% |
| 2025-08-20 | 19.30 | 21.80 | 19.30 | 19.60 | +8.949% | 7 | 54 | +20.408% |
| 2025-08-19 | 17.99 | 17.99 | 17.99 | 17.99 | -2.069% | 3 | 49 | +31.184% |
| 2025-08-18 | 18.37 | 18.37 | 18.37 | 18.37 | -1.237% | 2 | 49 | +28.470% |
| 2025-08-12 | 18.60 | 18.60 | 18.60 | 18.60 | +1.362% | 1 | 47 | +26.882% |
| 2025-08-11 | 19.65 | 19.65 | 18.35 | 18.35 | -6.805% | 11 | 46 | +28.610% |
| 2025-08-07 | 19.15 | 19.69 | 19.15 | 19.69 | -2.040% | 8 | 37 | +19.858% |
| 2025-08-06 | 20.10 | 20.10 | 20.10 | 20.10 | -0.199% | 2 | 29 | +17.413% |
| 2025-08-05 | 20.07 | 20.14 | 20.07 | 20.14 | +0.700% | 22 | 30 | +17.180% |
| 2025-08-01 | 20.00 | 20.00 | 20.00 | 20.00 | +5.263% | 1 | 30 | +18.000% |
| 2025-07-31 | 18.40 | 19.00 | 18.40 | 19.00 | +0.264% | 13 | 31 | +24.211% |
| 2025-07-30 | 20.35 | 20.49 | 18.95 | 18.95 | -1.558% | 6 | 23 | +24.538% |
| 2025-07-29 | 17.47 | 19.25 | 17.47 | 19.25 | -0.465% | 11 | 21 | +22.597% |
| 2025-07-24 | 19.85 | 19.85 | 19.34 | 19.34 | -4.963% | 3 | 14 | +22.027% |
| 2025-07-16 | 20.30 | 20.35 | 20.30 | 20.35 | -0.245% | 2 | 13 | +15.971% |
| 2025-07-15 | 20.18 | 20.40 | 20.18 | 20.40 | -0.244% | 4 | 11 | +15.686% |
| 2025-07-14 | 20.45 | 20.45 | 20.45 | 20.45 | +0.739% | 1 | 7 | +15.403% |
| 2025-07-11 | 20.05 | 20.30 | 20.05 | 20.30 | +0.995% | 4 | 6 | +16.256% |
| 2025-07-10 | 20.45 | 20.45 | 20.10 | 20.10 | 0.000% | 2 | 2 | +17.413% |