Dark

SOFI20271217P8
SOFI Dec 17 2027 8.00 Put (SOFI271217P00008000)
option OPRA

EOD

Jul 9, 2026

0.7800-6.024%(-0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8000	0.8000	0.7800	0.7800	-6.024%	30	13,115	0.000%
2026-07-08	0.8300	0.8300	0.8300	0.8300	0.000%	40	13,115	-6.024%
2026-07-07	0.8300	0.8300	0.8300	0.8300	0.000%	4	13,115	-6.024%
2026-06-30	0.8300	0.8300	0.8300	0.8300	-9.783%	1	13,115	-6.024%
2026-06-22	0.9200	0.9300	0.9200	0.9200	+8.235%	22	13,114	-15.217%
2026-06-17	0.9100	0.9100	0.8500	0.8500	-6.593%	3	13,113	-8.235%
2026-06-16	0.9000	0.9100	0.8900	0.9100	-9.000%	15	13,113	-14.286%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-2.913%	5	13,119	-22.000%
2026-06-11	1.0600	1.0600	1.0300	1.0300	-1.905%	22	13,119	-24.272%
2026-06-10	1.0300	1.0500	1.0300	1.0500	+1.942%	30	13,119	-25.714%
2026-06-09	1.0100	1.0300	1.0100	1.0300	+3.000%	22	13,119	-24.272%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-4.762%	25	13,119	-22.000%
2026-06-05	1.0400	1.0500	1.0400	1.0500	+7.143%	4	13,119	-25.714%
2026-06-03	0.8500	1.0100	0.8500	0.9800	+18.072%	11	13,116	-20.408%
2026-06-01	0.8700	0.8700	0.8300	0.8300	-13.542%	21	13,116	-6.024%
2026-05-28	0.9800	0.9800	0.9600	0.9600	+1.053%	2	13,116	-18.750%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-4.040%	10	13,116	-17.895%
2026-05-26	0.9900	0.9900	0.9900	0.9900	-2.941%	65	13,116	-21.212%
2026-05-21	1.0200	1.0200	1.0200	1.0200	-1.923%	50	13,116	-23.529%
2026-05-20	1.0500	1.0500	1.0400	1.0400	+0.971%	7	13,116	-25.000%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-2.830%	10	13,116	-24.272%
2026-05-18	1.0600	1.0600	1.0600	1.0600	+2.913%	1	13,116	-26.415%
2026-05-15	1.0300	1.0300	1.0300	1.0300	-1.905%	2	13,116	-24.272%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-0.943%	5	13,104	-25.714%
2026-05-13	1.0100	1.0600	1.0100	1.0600	+4.950%	2	13,109	-26.415%
2026-05-11	0.9900	1.0100	0.9900	1.0100	-2.885%	2	13,109	-22.772%
2026-05-08	1.0000	1.0400	1.0000	1.0400	+4.000%	6	13,108	-25.000%
2026-05-07	1.0000	1.0000	1.0000	1.0000	0.000%	4	13,108	-22.000%
2026-05-06	0.9900	1.0000	0.9900	1.0000	-1.961%	4	13,108	-22.000%
2026-05-05	0.9900	1.0300	0.9400	1.0200	+2.000%	11	13,108	-23.529%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-9.091%	8	13,108	-22.000%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-0.901%	1	13,108	-29.091%
2026-04-29	1.0400	1.1100	0.9800	1.1100	+18.085%	14	13,107	-29.730%
2026-04-24	0.9400	0.9400	0.9400	0.9400	+1.075%	15	13,102	-17.021%
2026-04-22	0.9300	0.9300	0.9300	0.9300	+3.333%	1	13,097	-16.129%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+2.273%	1	13,096	-13.333%
2026-04-20	0.9400	0.9400	0.8800	0.8800	-5.376%	2	13,096	-11.364%
2026-04-17	0.9000	0.9300	0.9000	0.9300	-7.000%	6	13,096	-16.129%
2026-04-16	1.0000	1.0000	1.0000	1.0000	0.000%	10	13,091	-22.000%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-0.990%	10	13,091	-22.000%
2026-04-14	1.0500	1.0500	1.0100	1.0100	-5.607%	12	13,096	-22.772%
2026-04-10	1.0700	1.0700	1.0700	1.0700	-10.833%	1	13,096	-27.103%
2026-04-09	1.1700	1.2000	1.1700	1.2000	0.000%	12	13,096	-35.000%
2026-04-08	1.0800	1.2000	1.0800	1.2000	-4.000%	3	13,096	-35.000%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-7.407%	1	13,096	-37.600%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-0.735%	1	13,096	-42.222%
2026-03-27	1.4000	1.4000	1.3200	1.3600	+7.087%	22	13,096	-42.647%
2026-03-26	1.2400	1.2700	1.2400	1.2700	+5.833%	2	13,095	-38.583%
2026-03-25	1.1800	1.2000	1.1800	1.2000	-2.439%	21	13,095	-35.000%
2026-03-24	1.2100	1.2300	1.2100	1.2300	+6.957%	2	13,095	-36.585%
2026-03-23	1.1700	1.1700	1.1500	1.1500	+0.877%	30	13,094	-32.174%
2026-03-20	1.1400	1.1400	1.1400	1.1400	+12.871%	1	13,064	-31.579%
2026-03-17	1.0100	1.0100	1.0100	1.0100	-15.833%	1	13,064	-22.772%
2026-03-16	1.2000	1.2000	1.2000	1.2000	0.000%	11	13,065	-35.000%
2026-03-12	1.1400	1.2000	1.1400	1.2000	+6.195%	3	13,065	-35.000%
2026-03-10	1.1000	1.1500	1.1000	1.1300	+2.727%	5,208	13,066	-30.973%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-9.836%	1	8,076	-29.091%
2026-02-27	1.1400	1.2200	1.1400	1.2200	+18.447%	7	8,077	-36.066%
2026-02-26	1.0300	1.0300	1.0300	1.0300	-1.905%	1	8,071	-24.272%
2026-02-25	1.0500	1.0500	1.0500	1.0500	0.000%	11	8,061	-25.714%
2026-02-24	1.1000	1.1000	1.0500	1.0500	-3.670%	10	8,061	-25.714%
2026-02-23	1.0700	1.1100	1.0600	1.0900	+9.000%	2,029	8,061	-28.440%
2026-02-20	1.0000	1.0500	0.9700	1.0000	+3.093%	2,043	6,064	-22.000%
2026-02-19	0.9200	0.9700	0.9100	0.9700	+10.227%	4,004	4,066	-19.588%
2026-02-18	0.8800	0.8800	0.8800	0.8800	0.000%	1	317	-11.364%
2026-02-17	0.8800	0.8800	0.8800	0.8800	+20.548%	2	317	-11.364%
2026-02-12	0.9000	0.9000	0.7300	0.7300	-10.976%	2	318	+6.849%
2026-02-11	0.8000	0.8200	0.8000	0.8200	+10.811%	2	318	-4.878%
2026-02-10	0.7800	0.7800	0.6900	0.7400	-7.500%	5	317	+5.405%
2026-02-06	0.8500	0.8500	0.7500	0.8000	-5.882%	15	316	-2.500%
2026-02-05	0.8500	0.8500	0.8500	0.8500	+28.788%	2	315	-8.235%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-2.941%	1	314	+18.182%
2026-02-02	0.7000	0.7000	0.6800	0.6800	-2.857%	55	313	+14.706%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+12.903%	4	285	+11.429%
2026-01-29	0.6300	0.6300	0.6200	0.6200	+1.639%	3	285	+25.806%
2026-01-28	0.5900	0.6100	0.5900	0.6100	+3.390%	2	284	+27.869%
2026-01-27	0.5900	0.5900	0.5900	0.5900	-1.667%	4	283	+32.203%
2026-01-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	287	+30.000%
2026-01-23	0.5700	0.6000	0.5700	0.6000	-3.226%	6	288	+30.000%
2026-01-22	0.6200	0.6200	0.6200	0.6200	-3.125%	1	282	+25.806%
2026-01-21	0.7000	0.7000	0.6400	0.6400	0.000%	4	283	+21.875%
2026-01-20	0.5800	0.6500	0.5800	0.6400	0.000%	63	284	+21.875%
2026-01-14	0.6400	0.6600	0.6300	0.6400	+6.667%	34	224	+21.875%
2026-01-13	0.6000	0.6000	0.6000	0.6000	-1.639%	2	221	+30.000%
2026-01-12	0.6000	0.6600	0.6000	0.6100	-3.175%	4	221	+27.869%
2026-01-09	0.6300	0.6300	0.6300	0.6300	+1.613%	1	218	+23.810%
2026-01-06	0.6500	0.6500	0.6200	0.6200	+14.815%	3	218	+25.806%
2026-01-05	0.5400	0.5400	0.5400	0.5400	-15.625%	1	216	+44.444%
2026-01-02	0.6400	0.6400	0.6400	0.6400	-4.478%	2	216	+21.875%
2025-12-31	0.6900	0.6900	0.6100	0.6700	+3.077%	4	215	+16.418%
2025-12-29	0.6700	0.6700	0.6300	0.6500	+3.175%	8	215	+20.000%
2025-12-26	0.6900	0.6900	0.6300	0.6300	-10.000%	3	214	+23.810%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-10.256%	10	212	+11.429%
2025-12-11	0.7900	0.7900	0.7800	0.7800	-12.360%	6	202	0.000%
2025-12-08	0.8300	0.8900	0.8300	0.8900	+4.706%	2	201	-12.360%
2025-12-05	0.8000	0.8500	0.8000	0.8500	0.000%	10	199	-8.235%
2025-12-03	0.8500	0.8500	0.8500	0.8500	+7.595%	1	194	-8.235%
2025-12-01	0.7900	0.7900	0.7900	0.7900	-1.250%	2	193	-1.266%
2025-11-28	0.8000	0.8000	0.8000	0.8000	-13.043%	1	191	-2.500%
2025-11-25	0.9200	0.9200	0.9200	0.9200	-11.538%	1	190	-15.217%
2025-11-21	1.0300	1.0700	1.0300	1.0400	+14.286%	57	190	-25.000%
2025-11-19	0.9800	0.9800	0.9100	0.9100	-7.143%	17	189	-14.286%
2025-11-18	0.9800	1.0000	0.9200	0.9800	+10.112%	19	189	-20.408%
2025-11-17	0.9400	0.9500	0.8900	0.8900	-1.111%	21	185	-12.360%
2025-11-07	0.9000	0.9000	0.9000	0.9000	+16.883%	1	174	-13.333%
2025-10-31	0.7100	0.7700	0.7100	0.7700	+20.313%	2	174	+1.299%
2025-10-29	0.6400	0.6400	0.6400	0.6400	-8.571%	15	173	+21.875%
2025-10-28	0.6600	0.7000	0.6600	0.7000	-17.647%	2	160	+11.429%
2025-10-22	0.8800	0.9000	0.8400	0.8500	+4.938%	4	160	-8.235%
2025-10-14	0.8800	0.8800	0.8100	0.8100	-28.947%	12	161	-3.704%
2025-10-13	1.1400	1.1400	1.1400	1.1400	+42.500%	3	161	-31.579%
2025-10-10	0.8000	0.8000	0.8000	0.8000	+17.647%	1	161	-2.500%
2025-10-09	0.7300	0.7300	0.6800	0.6800	-1.449%	2	161	+14.706%
2025-10-08	0.7400	0.7400	0.6900	0.6900	-9.211%	10	160	+13.043%
2025-10-06	0.7600	0.7600	0.7600	0.7600	0.000%	10	160	+2.632%
2025-10-02	0.7600	0.7600	0.7600	0.7600	+31.034%	1	170	+2.632%
2025-09-24	0.6100	0.6300	0.5300	0.5800	-6.452%	8	169	+34.483%
2025-09-19	0.5100	0.6200	0.5100	0.6200	+12.727%	5	166	+25.806%
2025-09-11	0.5500	0.6800	0.5300	0.5500	-9.836%	39	162	+41.818%
2025-09-10	0.6000	0.6100	0.6000	0.6100	-7.576%	5	149	+27.869%
2025-09-04	0.6600	0.6600	0.6600	0.6600	-2.941%	25	146	+18.182%
2025-09-03	0.6900	0.6900	0.6600	0.6800	0.000%	12	129	+14.706%
2025-09-02	0.6500	0.7200	0.6500	0.6800	+1.493%	24	119	+14.706%
2025-08-29	0.6700	0.6800	0.6200	0.6700	+6.349%	6	110	+16.418%
2025-08-19	0.6300	0.6800	0.6300	0.6300	-1.563%	30	110	+23.810%
2025-08-18	0.5800	0.6400	0.5800	0.6400	-5.882%	25	80	+21.875%
2025-08-15	0.6800	0.6800	0.6800	0.6800	+23.636%	1	77	+14.706%
2025-08-13	0.6100	0.6100	0.5500	0.5500	-31.250%	68	78	+41.818%
2025-08-04	0.8000	0.8000	0.8000	0.8000	+6.667%	1	10	-2.500%
2025-07-28	0.7400	0.7500	0.7400	0.7500	+7.143%	7	10	+4.000%
2025-07-24	0.7000	0.7000	0.7000	0.7000	-16.667%	1	3	+11.429%
2025-07-14	0.8400	0.8400	0.8400	0.8400	0.000%	2	2	-7.143%

.dark-mode .z9CQsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9CQsD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20271217P8SOFI Dec 17 2027 8.00 Put (SOFI271217P00008000)option OPRA

SOFI20271217P8
SOFI Dec 17 2027 8.00 Put (SOFI271217P00008000)
option OPRA