Dark

SOFI20280121P27
SOFI Jan 21 2028 27.00 Put (SOFI280121P00027000)
option OPRA

EOD

Sep 8, 2026

10.50-2.144%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	10.5000	10.5000	10.5000	10.5000	-2.144%	1	1,033	0.000%
2026-09-02	10.7300	10.7300	10.7300	10.7300	+4.888%	1	1,032	-2.144%
2026-08-25	10.2200	10.2300	10.2200	10.2300	-1.445%	5	1,033	+2.639%
2026-08-24	10.3800	10.3800	10.3800	10.3800	+0.777%	4	1,035	+1.156%
2026-08-21	10.3000	10.3000	10.3000	10.3000	-2.370%	6	1,035	+1.942%
2026-08-14	10.5500	10.5500	10.5500	10.5500	-2.315%	1	1,038	-0.474%
2026-08-13	10.8000	10.8000	10.8000	10.8000	+0.746%	2	1,037	-2.778%
2026-08-04	10.9000	10.9000	10.7200	10.7200	-11.478%	9	1,037	-2.052%
2026-07-30	12.4200	12.4200	12.1100	12.1100	-3.506%	24	1,037	-13.295%
2026-07-29	12.9800	13.0600	12.5500	12.5500	+2.449%	25	1,025	-16.335%
2026-07-28	12.2500	12.2500	12.2500	12.2500	+1.323%	1	1,015	-14.286%
2026-07-17	12.0900	12.0900	12.0900	12.0900	+9.214%	1	1,016	-13.151%
2026-07-14	11.3500	11.3500	11.0700	11.0700	+2.977%	3	1,016	-5.149%
2026-07-10	10.8200	10.8200	10.7500	10.7500	-9.129%	6	1,019	-2.326%
2026-07-08	11.8300	11.8300	11.8300	11.8300	+6.099%	5	1,019	-11.243%
2026-07-06	11.1500	11.1500	11.1500	11.1500	+0.090%	2	1,014	-5.830%
2026-07-01	11.1400	11.1400	11.1400	11.1400	-2.707%	10	1,015	-5.745%
2026-06-29	11.4500	11.4500	11.4500	11.4500	-0.952%	10	1,005	-8.297%
2026-06-26	11.7500	11.7500	11.5600	11.5600	-3.344%	3	1,015	-9.170%
2026-06-23	11.9600	11.9600	11.9600	11.9600	-0.499%	1	1,014	-12.207%
2026-06-22	11.8300	12.0200	11.8300	12.0200	+4.522%	10	1,015	-12.646%
2026-06-17	11.7400	11.7400	11.5000	11.5000	-1.877%	2	1,017	-8.696%
2026-06-16	11.9500	11.9500	11.7200	11.7200	+1.472%	24	1,017	-10.410%
2026-05-29	11.6000	11.6000	11.5500	11.5500	-10.534%	10	1,035	-9.091%
2026-05-22	12.9100	12.9100	12.9100	12.9100	-2.492%	2	1,025	-18.668%
2026-05-19	13.1400	13.2400	13.1400	13.2400	+4.088%	21	1,023	-20.695%
2026-05-18	12.7200	12.7200	12.7200	12.7200	-0.703%	7	1,024	-17.453%
2026-05-08	12.6500	12.8100	12.6500	12.8100	+1.425%	21	1,024	-18.033%
2026-05-07	12.4000	12.6300	12.4000	12.6300	+0.238%	3	1,023	-16.865%
2026-04-30	12.6000	12.6000	12.6000	12.6000	-1.793%	1	1,023	-16.667%
2026-04-29	12.8500	12.8500	12.7300	12.8300	+14.964%	18	1,023	-18.161%
2026-04-27	11.1600	11.1600	11.1600	11.1600	+2.857%	16	1,024	-5.914%
2026-04-20	10.8500	10.8500	10.8500	10.8500	-5.323%	10	1,008	-3.226%
2026-04-14	11.4600	11.4600	11.4600	11.4600	-9.764%	5	1,018	-8.377%
2026-04-07	12.7000	12.7000	12.7000	12.7000	-0.392%	5	1,022	-17.323%
2026-04-01	12.7500	12.7500	12.7500	12.7500	-2.597%	5	1,017	-17.647%
2026-03-31	13.1500	13.1500	13.0900	13.0900	-2.094%	11	1,012	-19.786%
2026-03-30	13.4500	13.4500	13.3700	13.3700	+5.276%	100	1,011	-21.466%
2026-03-26	12.7000	12.7000	12.7000	12.7000	+3.504%	5	979	-17.323%
2026-03-24	12.2700	12.2700	12.2700	12.2700	+0.988%	30	979	-14.425%
2026-03-23	12.1500	12.1500	12.1500	12.1500	-0.978%	1	978	-13.580%
2026-03-20	12.2700	12.2700	12.2700	12.2700	+3.983%	3	978	-14.425%
2026-03-18	11.8000	11.8000	11.8000	11.8000	-2.075%	2	975	-11.017%
2026-03-17	12.0500	12.0500	12.0500	12.0500	+2.119%	2	977	-12.863%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-3.040%	2	977	-11.017%
2026-03-09	12.1700	12.1700	12.1700	12.1700	+3.136%	5	978	-13.722%
2026-03-06	11.8000	11.8000	11.8000	11.8000	+4.148%	10	983	-11.017%
2026-03-05	11.3300	11.3300	11.3300	11.3300	-1.478%	1	973	-7.326%
2026-03-04	11.5000	11.5000	11.5000	11.5000	-4.087%	1	972	-8.696%
2026-03-02	11.9800	11.9900	11.9700	11.9900	-2.282%	100	972	-12.427%
2026-02-27	12.2900	12.3000	12.2700	12.2700	+9.554%	22	972	-14.425%
2026-02-26	11.2000	11.2000	11.2000	11.2000	-3.697%	5	984	-6.250%
2026-02-24	11.7100	11.7100	11.6300	11.6300	-1.357%	2,101	979	-9.716%
2026-02-23	11.7300	11.8100	11.7300	11.7900	+3.421%	10	2,352	-10.941%
2026-02-20	11.5000	11.5100	11.1800	11.4000	+10.680%	137	2,352	-7.895%
2026-02-09	10.1500	10.3000	10.1500	10.3000	-1.435%	19	2,353	+1.942%
2026-02-06	10.4500	10.4500	10.4500	10.4500	-6.613%	10	2,368	+0.478%
2026-02-05	10.6500	11.1900	10.6500	11.1900	+8.116%	18	2,368	-6.166%
2026-02-04	10.5700	10.5700	10.3500	10.3500	+2.781%	160	2,366	+1.449%
2026-02-03	9.6000	10.0700	9.6000	10.0700	+5.225%	5	2,367	+4.270%
2026-01-30	9.1000	9.6000	9.1000	9.5700	+6.927%	44	2,368	+9.718%
2026-01-29	8.8500	8.9500	8.8500	8.9500	+1.705%	21	2,363	+17.318%
2026-01-28	8.5800	8.8000	8.5800	8.8000	+2.326%	2	2,383	+19.318%
2026-01-27	8.9000	8.9000	8.6000	8.6000	+3.365%	2	2,382	+22.093%
2026-01-26	8.3200	8.3200	8.3200	8.3200	-1.188%	2	2,382	+26.202%
2026-01-23	8.4200	8.4200	8.4200	8.4200	-0.708%	1	2,382	+24.703%
2026-01-21	8.3700	8.8000	8.3700	8.4800	-2.079%	143	2,382	+23.821%
2026-01-20	8.6600	8.6600	8.6600	8.6600	+0.815%	30	2,373	+21.247%
2026-01-16	8.3600	8.5900	8.3500	8.5900	+1.657%	2,132	907	+22.235%
2026-01-13	8.4500	8.4500	8.4500	8.4500	+1.198%	1	907	+24.260%
2026-01-12	8.4000	8.4000	8.3500	8.3500	+2.580%	2	906	+25.749%
2026-01-09	8.0500	8.1400	8.0500	8.1400	+1.750%	2	904	+28.993%
2026-01-08	8.7600	8.7600	7.9100	8.0000	-3.614%	19	902	+31.250%
2026-01-07	8.4700	8.4700	8.3000	8.3000	+2.469%	2	899	+26.506%
2026-01-06	8.1000	8.1000	8.1000	8.1000	+6.579%	1	897	+29.630%
2026-01-05	7.8000	7.8000	7.5000	7.6000	-6.748%	21	900	+38.158%
2026-01-02	8.1600	8.1600	8.1500	8.1500	-3.436%	2	900	+28.834%
2025-12-31	8.7500	8.7500	8.4400	8.4400	-0.939%	7	902	+24.408%
2025-12-30	8.5200	8.5200	8.5200	8.5200	+5.185%	1	902	+23.239%
2025-12-29	8.1000	8.1000	8.1000	8.1000	-1.220%	1	901	+29.630%
2025-12-26	8.2500	8.2500	8.1800	8.2000	-1.205%	13	900	+28.049%
2025-12-24	8.3000	8.3000	8.3000	8.3000	-1.190%	20	871	+26.506%
2025-12-23	8.7000	8.7000	8.3300	8.4000	-0.592%	15	871	+25.000%
2025-12-22	8.5600	8.5600	8.4500	8.4500	-1.170%	2	869	+24.260%
2025-12-18	8.5500	8.5500	8.5500	8.5500	-5.837%	1	871	+22.807%
2025-12-17	9.4500	9.4500	9.0800	9.0800	+0.889%	13	870	+15.639%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-1.424%	1	883	+16.667%
2025-12-15	8.8400	9.3800	8.8100	9.1300	-0.219%	164	883	+15.005%
2025-12-12	8.9400	9.1500	8.9400	9.1500	+0.549%	9	750	+14.754%
2025-12-11	9.1300	9.1300	9.1000	9.1000	-0.655%	12	745	+15.385%
2025-12-09	9.1300	9.1600	9.1300	9.1600	-1.505%	2	743	+14.629%
2025-12-08	9.3000	9.3000	9.3000	9.3000	+1.639%	1	741	+12.903%
2025-12-05	9.3400	9.7300	9.1200	9.1500	+1.667%	14	740	+14.754%
2025-12-04	9.0000	9.0000	9.0000	9.0000	+6.257%	2	728	+16.667%
2025-12-02	9.0000	9.0000	8.4700	8.4700	-1.626%	2	728	+23.967%
2025-12-01	8.6100	8.6700	8.6100	8.6100	+0.702%	8	728	+21.951%
2025-11-28	8.7500	8.8500	8.5500	8.5500	-0.812%	5	727	+22.807%
2025-11-26	8.9300	8.9300	8.6200	8.6200	-6.811%	14	712	+21.810%
2025-11-25	9.0300	9.2500	9.0300	9.2500	-18.142%	27	712	+13.514%
2025-11-21	11.3000	11.3000	11.3000	11.3000	+16.255%	3	717	-7.080%
2025-11-18	9.7200	9.7200	9.7200	9.7200	-2.508%	4	720	+8.025%
2025-11-17	9.5200	10.0200	9.5200	9.9700	+6.974%	7	716	+5.316%
2025-11-14	9.4800	9.4800	9.0000	9.3200	-8.538%	35	713	+12.661%
2025-11-13	9.0000	10.1900	9.0000	10.1900	+26.584%	5	728	+3.042%
2025-11-12	8.0500	8.0500	8.0500	8.0500	-2.542%	30	730	+30.435%
2025-11-11	8.2600	8.2600	8.2600	8.2600	-1.078%	10	696	+27.119%
2025-11-10	8.3500	8.3500	8.3500	8.3500	-12.657%	40	696	+25.749%
2025-11-07	9.5600	9.5600	9.5600	9.5600	+9.257%	9	730	+9.833%
2025-11-06	9.3400	9.3400	8.7500	8.7500	+4.167%	7	739	+20.000%
2025-11-03	8.4500	8.4500	8.4000	8.4000	0.000%	2	734	+25.000%
2025-10-30	9.2900	9.2900	8.3200	8.4000	+3.194%	8	734	+25.000%
2025-10-28	8.1400	8.1700	8.1400	8.1400	-1.809%	19	740	+28.993%
2025-10-27	7.8300	8.2900	7.8300	8.2900	-12.182%	2	748	+26.659%
2025-10-22	9.1500	9.4400	9.1500	9.4400	+9.767%	25	748	+11.229%
2025-10-21	8.6000	8.6000	8.6000	8.6000	-0.348%	1	763	+22.093%
2025-10-20	8.6300	8.6300	8.6300	8.6300	-5.786%	10	764	+21.669%
2025-10-17	9.3000	9.3000	9.1600	9.1600	+3.153%	255	754	+14.629%
2025-10-16	9.0000	9.0000	8.8800	8.8800	+3.860%	10	499	+18.243%
2025-10-15	8.5500	8.5500	8.5500	8.5500	-3.171%	10	499	+22.807%
2025-10-14	9.5600	9.5600	8.8100	8.8300	-3.286%	11	509	+18.913%
2025-10-13	9.2200	9.2200	9.1300	9.1300	-2.872%	11	503	+15.005%
2025-10-10	8.2500	9.4000	8.2500	9.4000	+10.588%	23	492	+11.702%
2025-10-09	8.6200	8.6200	8.3200	8.5000	-1.163%	41	474	+23.529%
2025-10-08	8.3400	8.6100	8.3400	8.6000	0.000%	7	470	+22.093%
2025-10-07	8.3900	8.6000	7.9900	8.6000	-2.273%	25	471	+22.093%
2025-10-06	9.1400	9.1400	8.5000	8.8000	-3.825%	90	468	+19.318%
2025-10-03	9.0000	9.2300	9.0000	9.1500	+5.780%	105	479	+14.754%
2025-10-02	8.9700	8.9700	8.6500	8.6500	-2.480%	104	389	+21.387%
2025-10-01	8.6300	8.8700	8.6300	8.8700	+0.795%	106	287	+18.377%
2025-09-30	8.3700	8.8000	7.9600	8.8000	+7.317%	58	186	+19.318%
2025-09-29	8.2000	8.2500	8.0700	8.2000	+1.235%	61	135	+28.049%
2025-09-26	8.3500	8.3500	8.0500	8.1000	+0.998%	19	128	+29.630%
2025-09-25	8.3100	8.4500	7.9700	8.0200	+0.250%	10	113	+30.923%
2025-09-24	8.0200	8.0200	8.0000	8.0000	+1.266%	3	115	+31.250%
2025-09-23	7.5000	7.9000	7.5000	7.9000	+4.222%	10	114	+32.911%
2025-09-22	7.4700	7.6000	7.4400	7.5800	-1.940%	19	110	+38.522%
2025-09-19	7.5500	7.7400	7.5500	7.7300	-5.153%	59	107	+35.834%
2025-09-18	8.2200	8.2200	8.1500	8.1500	-3.550%	16	58	+28.834%
2025-09-17	8.4700	8.4700	8.4500	8.4500	+1.685%	8	48	+24.260%
2025-09-16	8.2000	8.4000	7.1500	8.3100	+1.963%	24	40	+26.354%
2025-09-15	7.9400	8.2000	7.8900	8.1500	0.000%	16	16	+28.834%

.dark-mode .yqqqDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqqqDX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121P27SOFI Jan 21 2028 27.00 Put (SOFI280121P00027000)option OPRA

SOFI20280121P27
SOFI Jan 21 2028 27.00 Put (SOFI280121P00027000)
option OPRA