Dark

SOFI20271217P5
SOFI Dec 17 2027 5.00 Put (SOFI271217P00005000)
option OPRA

EOD

Jul 9, 2026

0.2800-9.677%(-0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2800	0.2800	0.2800	0.2800	-9.677%	30	2,384	0.000%
2026-07-08	0.3100	0.3100	0.3100	0.3100	+3.333%	4	2,384	-9.677%
2026-07-07	0.3000	0.3000	0.3000	0.3000	0.000%	2	2,388	-6.667%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+7.143%	30	2,360	-6.667%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-12.500%	35	2,360	0.000%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-5.882%	1	2,360	-12.500%
2026-06-18	0.3300	0.3400	0.3200	0.3400	+9.677%	7	2,301	-17.647%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-11.429%	35	2,301	-9.677%
2026-06-12	0.3400	0.3600	0.3400	0.3500	-7.895%	283	2,301	-20.000%
2026-06-11	0.3800	0.3800	0.3800	0.3800	0.000%	47	2,301	-26.316%
2026-06-10	0.3600	0.3800	0.3600	0.3800	+31.034%	3	2,269	-26.316%
2026-06-09	0.2900	0.2900	0.2900	0.2900	-19.444%	2	2,267	-3.448%
2026-06-08	0.3600	0.3600	0.3600	0.3600	+20.000%	1	2,267	-22.222%
2026-06-05	0.3200	0.3200	0.3000	0.3000	-16.667%	2	2,267	-6.667%
2026-06-04	0.3500	0.3600	0.3500	0.3600	-2.703%	2	2,265	-22.222%
2026-06-03	0.3500	0.3700	0.3500	0.3700	+23.333%	2	2,263	-24.324%
2026-06-01	0.3300	0.3400	0.3000	0.3000	-6.250%	41	2,262	-6.667%
2026-05-29	0.2900	0.4000	0.2900	0.3200	-8.571%	7	2,263	-12.500%
2026-05-28	0.3500	0.3500	0.3400	0.3500	+2.941%	4	2,260	-20.000%
2026-05-27	0.3600	0.3600	0.3400	0.3400	-10.526%	6	2,258	-17.647%
2026-05-20	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,261	-26.316%
2026-05-19	0.3900	0.4100	0.3800	0.4000	+5.263%	46	2,253	-30.000%
2026-05-18	0.3600	0.4100	0.3600	0.3800	-2.564%	63	2,253	-26.316%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-2.500%	10	2,253	-28.205%
2026-05-13	0.4500	0.4500	0.4000	0.4000	+11.111%	5	2,253	-30.000%
2026-05-11	0.3600	0.3600	0.3600	0.3600	0.000%	1	2,253	-22.222%
2026-05-01	0.3600	0.3600	0.3600	0.3600	-10.000%	1	2,249	-22.222%
2026-04-29	0.4000	0.4000	0.4000	0.4000	+11.111%	12	2,249	-30.000%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-12.195%	20	2,239	-22.222%
2026-04-15	0.4100	0.4100	0.4100	0.4100	-10.870%	1	2,219	-31.707%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-24.590%	1	2,218	-39.130%
2026-03-30	0.6100	0.6100	0.6100	0.6100	+10.909%	1	2,217	-54.098%
2026-03-25	0.5500	0.5500	0.5500	0.5500	+17.021%	1	2,217	-49.091%
2026-03-20	0.4900	0.4900	0.4700	0.4700	-7.843%	2	2,217	-40.426%
2026-03-19	0.5100	0.5100	0.4900	0.5100	+27.500%	13	2,215	-45.098%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	2,209	-30.000%
2026-03-12	0.4500	0.5300	0.4500	0.5000	-5.660%	9	2,210	-44.000%
2026-03-11	0.5300	0.5300	0.5300	0.5300	+10.417%	1	2,208	-47.170%
2026-03-09	0.5200	0.5200	0.4800	0.4800	+6.667%	2	2,208	-41.667%
2026-03-06	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,209	-37.778%
2026-03-04	0.5100	0.5100	0.4500	0.4500	-10.000%	21	2,209	-37.778%
2026-03-03	0.4500	0.5000	0.4500	0.5000	+8.696%	3	2,199	-44.000%
2026-03-02	0.4700	0.4700	0.4600	0.4600	-6.122%	12	2,197	-39.130%
2026-02-27	0.4400	0.4900	0.4400	0.4900	+13.953%	22	2,189	-42.857%
2026-02-26	0.4000	0.4300	0.4000	0.4300	+4.878%	3	2,172	-34.884%
2026-02-25	0.4100	0.4100	0.4100	0.4100	-2.381%	10	2,161	-31.707%
2026-02-24	0.4500	0.4500	0.4200	0.4200	-8.696%	2	2,161	-33.333%
2026-02-23	0.4000	0.4600	0.4000	0.4600	+17.949%	7	2,159	-39.130%
2026-02-20	0.3700	0.4000	0.3700	0.3900	+5.405%	9	2,158	-28.205%
2026-02-19	0.3400	0.3800	0.3400	0.3700	+8.824%	2,089	2,159	-24.324%
2026-02-18	0.3300	0.3400	0.3300	0.3400	+9.677%	35	467	-17.647%
2026-02-12	0.3100	0.3300	0.3000	0.3100	+3.333%	22	453	-9.677%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-3.226%	4	441	-6.667%
2026-02-09	0.3600	0.3600	0.3100	0.3100	0.000%	6	437	-9.677%
2026-02-06	0.3100	0.3100	0.3100	0.3100	-16.216%	20	435	-9.677%
2026-02-05	0.3200	0.3700	0.3200	0.3700	+19.355%	17	415	-24.324%
2026-02-04	0.2900	0.3100	0.2800	0.3100	+19.231%	4	408	-9.677%
2026-02-03	0.2500	0.2600	0.2500	0.2600	-7.143%	11	405	+7.692%
2026-02-02	0.2800	0.2800	0.2800	0.2800	+7.692%	1	405	0.000%
2026-01-30	0.2600	0.2600	0.2600	0.2600	+18.182%	2	405	+7.692%
2026-01-29	0.2200	0.2200	0.2200	0.2200	-12.000%	10	404	+27.273%
2026-01-21	0.2000	0.2500	0.2000	0.2500	0.000%	5	399	+12.000%
2026-01-20	0.2800	0.2800	0.2500	0.2500	0.000%	101	399	+12.000%
2026-01-14	0.2700	0.2700	0.2500	0.2500	-10.714%	10	341	+12.000%
2026-01-06	0.2800	0.2800	0.2800	0.2800	+33.333%	1	346	0.000%
2026-01-05	0.2300	0.2300	0.2100	0.2100	-8.696%	17	346	+33.333%
2026-01-02	0.2400	0.2400	0.2300	0.2300	+109.091%	2	346	+21.739%
2025-12-31	0.3300	0.3300	0.1100	0.1100	-59.259%	11	356	+154.545%
2025-12-30	0.2700	0.2700	0.2700	0.2700	+8.000%	2	356	+3.704%
2025-12-29	0.2500	0.2500	0.2500	0.2500	+8.696%	50	356	+12.000%
2025-12-26	0.2300	0.2300	0.2300	0.2300	0.000%	50	356	+21.739%
2025-12-22	0.2300	0.2300	0.2300	0.2300	-30.303%	50	385	+21.739%
2025-12-17	0.3300	0.3300	0.3300	0.3300	-8.333%	50	385	-15.152%
2025-12-10	0.3900	0.3900	0.3600	0.3600	+20.000%	10	386	-22.222%
2025-12-01	0.3000	0.3000	0.3000	0.3000	-25.000%	1	376	-6.667%
2025-11-28	0.3700	0.4000	0.3700	0.4000	-2.439%	10	376	-30.000%
2025-11-24	0.4000	0.4200	0.4000	0.4100	+36.667%	12	377	-31.707%
2025-11-21	0.2700	0.3000	0.2700	0.3000	-23.077%	10	377	-6.667%
2025-11-20	0.4500	0.4500	0.3900	0.3900	-9.302%	3	371	-28.205%
2025-11-19	0.4300	0.4300	0.4300	0.4300	-4.444%	1	370	-34.884%
2025-11-18	0.4500	0.4500	0.4500	0.4500	+15.385%	10	370	-37.778%
2025-11-17	0.3900	0.3900	0.3900	0.3900	-2.500%	1	360	-28.205%
2025-11-14	0.4000	0.4200	0.3900	0.4000	+33.333%	5	360	-30.000%
2025-11-13	0.3000	0.3000	0.3000	0.3000	+15.385%	10	363	-6.667%
2025-11-11	0.3000	0.3000	0.2600	0.2600	-25.714%	2	362	+7.692%
2025-11-06	0.3500	0.3500	0.3500	0.3500	+12.903%	50	362	-20.000%
2025-11-05	0.3100	0.3100	0.3100	0.3100	-3.125%	10	362	-9.677%
2025-10-31	0.3000	0.3200	0.3000	0.3200	-11.111%	10	362	-12.500%
2025-10-30	0.3600	0.3600	0.2900	0.3600	+28.571%	14	357	-22.222%
2025-10-29	0.2700	0.3200	0.2700	0.2800	-3.448%	59	352	0.000%
2025-10-28	0.2500	0.3300	0.2500	0.2900	+3.571%	3	358	-3.448%
2025-10-27	0.3200	0.3200	0.2800	0.2800	-3.448%	2	358	0.000%
2025-10-24	0.3300	0.3300	0.2800	0.2900	-21.622%	4	358	-3.448%
2025-10-22	0.3800	0.3800	0.3500	0.3700	+19.355%	49	358	-24.324%
2025-10-21	0.3600	0.3900	0.3100	0.3100	-11.429%	5	377	-9.677%
2025-10-20	0.3800	0.3800	0.3100	0.3500	-10.256%	8	375	-20.000%
2025-10-17	0.4000	0.4000	0.3700	0.3900	+2.632%	10	369	-28.205%
2025-10-16	0.3300	0.3800	0.3100	0.3800	+5.556%	85	363	-26.316%
2025-10-15	0.3300	0.3600	0.3300	0.3600	+12.500%	4	328	-22.222%
2025-10-14	0.3700	0.3700	0.3200	0.3200	+6.667%	30	324	-12.500%
2025-10-13	0.3400	0.3500	0.2800	0.3000	-9.091%	4	332	-6.667%
2025-10-10	0.2400	0.4000	0.2400	0.3300	+17.857%	76	332	-15.152%
2025-10-09	0.3100	0.3100	0.2800	0.2800	0.000%	10	292	0.000%
2025-10-08	0.3100	0.3100	0.2800	0.2800	-12.500%	10	292	0.000%
2025-10-07	0.3400	0.3400	0.3200	0.3200	+28.000%	30	292	-12.500%
2025-10-06	0.2800	0.3100	0.2400	0.2500	0.000%	66	262	+12.000%
2025-10-03	0.2900	0.2900	0.2200	0.2500	+8.696%	42	232	+12.000%
2025-10-01	0.2500	0.2900	0.2200	0.2300	-4.167%	31	227	+21.739%
2025-09-30	0.2400	0.2400	0.2400	0.2400	+4.348%	1	211	+16.667%
2025-09-29	0.2800	0.2800	0.2000	0.2300	-4.167%	50	210	+21.739%
2025-09-26	0.2600	0.2600	0.2400	0.2400	+14.286%	11	191	+16.667%
2025-09-25	0.2500	0.2500	0.1800	0.2100	-19.231%	12	195	+33.333%
2025-09-24	0.2300	0.2600	0.1800	0.2600	+18.182%	22	195	+7.692%
2025-09-23	0.2700	0.2700	0.2000	0.2200	+10.000%	19	191	+27.273%
2025-09-22	0.2600	0.2600	0.2000	0.2000	-9.091%	31	185	+40.000%
2025-09-19	0.2500	0.2500	0.2200	0.2200	0.000%	20	182	+27.273%
2025-09-17	0.2200	0.2200	0.2200	0.2200	-8.333%	10	182	+27.273%
2025-09-16	0.2700	0.2700	0.2200	0.2400	+9.091%	22	172	+16.667%
2025-09-15	0.2500	0.2500	0.1900	0.2200	-8.333%	10	162	+27.273%
2025-09-12	0.2300	0.2400	0.2300	0.2400	+9.091%	10	154	+16.667%
2025-09-11	0.2200	0.2200	0.2200	0.2200	-18.519%	25	144	+27.273%
2025-09-10	0.2700	0.2700	0.1700	0.2700	+3.846%	28	169	+3.704%
2025-09-08	0.2300	0.2600	0.2300	0.2600	+18.182%	4	153	+7.692%
2025-09-04	0.2300	0.2300	0.2200	0.2200	-8.333%	50	149	+27.273%
2025-09-03	0.2400	0.2400	0.2400	0.2400	+4.348%	10	149	+16.667%
2025-08-29	0.2700	0.2700	0.2300	0.2300	-14.815%	2	148	+21.739%
2025-08-25	0.2700	0.2700	0.2700	0.2700	+12.500%	12	148	+3.704%
2025-08-15	0.2400	0.2400	0.2400	0.2400	-11.111%	1	136	+16.667%
2025-08-13	0.2700	0.2700	0.2700	0.2700	-6.897%	1	137	+3.704%
2025-08-06	0.2900	0.2900	0.2900	0.2900	-19.444%	30	136	-3.448%
2025-08-05	0.3000	0.3600	0.3000	0.3600	+24.138%	5	166	-22.222%
2025-08-01	0.2900	0.3000	0.2900	0.2900	+16.000%	30	162	-3.448%
2025-07-31	0.2400	0.2500	0.2400	0.2500	+19.048%	25	133	+12.000%
2025-07-30	0.2100	0.2100	0.2100	0.2100	-4.545%	1	108	+33.333%
2025-07-29	0.3400	0.3400	0.2200	0.2200	-48.837%	31	107	+27.273%
2025-07-28	0.4300	0.4300	0.4300	0.4300	+59.259%	20	89	-34.884%
2025-07-25	0.2700	0.2700	0.2700	0.2700	+8.000%	3	69	+3.704%
2025-07-22	0.2500	0.2500	0.2500	0.2500	-28.571%	1	68	+12.000%
2025-07-21	0.3500	0.3500	0.3500	0.3500	+9.375%	2	68	-20.000%
2025-07-18	0.4100	0.4100	0.3200	0.3200	+18.519%	50	68	-12.500%
2025-07-16	0.2600	0.3200	0.2600	0.2700	-81.757%	18	22	+3.704%
2025-07-10	1.4800	1.4800	1.4800	1.4800	0.000%	5	5	-81.081%

.dark-mode .BkNbCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkNbCj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P5SOFI Dec 17 2027 5.00 Put (SOFI271217P00005000)option OPRA

SOFI20271217P5
SOFI Dec 17 2027 5.00 Put (SOFI271217P00005000)
option OPRA