Dark

SOFI20280616P27
SOFI Jun 16 2028 27.00 Put (SOFI280616P00027000)
option OPRA

EOD

Sep 8, 2026

11.15+0.905%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	10.8500	11.1500	10.8500	11.1500	+0.905%	3	1,226	0.000%
2026-09-04	10.9800	11.0500	10.9800	11.0500	+0.729%	32	1,229	+0.905%
2026-09-03	10.9700	10.9700	10.9700	10.9700	-2.054%	1	1,229	+1.641%
2026-08-31	11.2000	11.2500	11.2000	11.2000	+0.358%	12	1,229	-0.446%
2026-08-11	11.1600	11.1600	11.1600	11.1600	-0.800%	3	1,237	-0.090%
2026-08-07	11.4500	11.4500	11.2500	11.2500	0.000%	13	1,240	-0.889%
2026-08-04	11.2500	11.2500	11.2500	11.2500	-8.759%	2	1,253	-0.889%
2026-08-03	12.3300	12.3300	12.3300	12.3300	-1.753%	5	1,255	-9.570%
2026-07-31	12.5500	12.5500	12.5500	12.5500	-5.639%	14	1,250	-11.155%
2026-07-29	13.3600	13.3700	13.3000	13.3000	+5.807%	53	1,236	-16.165%
2026-07-28	12.5700	12.5700	12.5700	12.5700	+7.436%	1	1,283	-11.297%
2026-07-14	11.7000	11.7000	11.7000	11.7000	+1.299%	10	1,284	-4.701%
2026-07-10	11.5500	11.5500	11.5500	11.5500	-1.702%	3	1,274	-3.463%
2026-07-06	11.7000	11.7500	11.7000	11.7500	-2.490%	11	1,275	-5.106%
2026-07-02	11.7400	12.0500	11.7400	12.0500	0.000%	13	1,273	-7.469%
2026-06-30	12.1800	12.1800	12.0500	12.0500	-0.413%	3	1,273	-7.469%
2026-06-29	12.1000	12.1000	12.1000	12.1000	-2.024%	1	1,272	-7.851%
2026-06-26	12.3500	12.3500	12.3500	12.3500	-0.644%	1	1,273	-9.717%
2026-06-25	12.4300	12.4300	12.4300	12.4300	-1.114%	10	1,272	-10.298%
2026-06-23	12.5000	12.5700	12.5000	12.5700	+2.445%	24	1,262	-11.297%
2026-06-17	12.2700	12.2700	12.2700	12.2700	-6.193%	1	1,281	-9.128%
2026-06-12	13.0800	13.0800	13.0800	13.0800	-1.580%	2	1,281	-14.755%
2026-06-10	13.2900	13.2900	13.2900	13.2900	+2.546%	1	1,281	-16.102%
2026-06-05	12.9600	12.9600	12.9600	12.9600	+0.778%	22	1,282	-13.966%
2026-06-04	12.8600	12.8600	12.8600	12.8600	+0.469%	3	1,260	-13.297%
2026-06-03	12.9300	12.9300	12.8000	12.8000	+3.728%	5	1,263	-12.891%
2026-06-02	12.2900	12.3400	12.2900	12.3400	+3.697%	2	1,262	-9.643%
2026-06-01	11.9000	11.9000	11.9000	11.9000	+2.146%	1	1,261	-6.303%
2026-05-29	11.6500	11.6500	11.6500	11.6500	-11.809%	2	1,260	-4.292%
2026-05-28	13.2100	13.2100	13.2100	13.2100	+2.403%	1	1,260	-15.594%
2026-05-27	12.9000	12.9000	12.9000	12.9000	-3.008%	1	1,259	-13.566%
2026-05-22	13.4100	13.4100	13.3000	13.3000	-2.206%	3	1,259	-16.165%
2026-05-19	13.5000	13.6000	13.5000	13.6000	+1.949%	7	1,260	-18.015%
2026-05-18	13.3000	13.3400	13.3000	13.3400	+0.528%	2	1,260	-16.417%
2026-05-15	13.0600	13.2700	13.0600	13.2700	-0.450%	2	1,260	-15.976%
2026-05-13	13.3900	13.3900	13.3300	13.3300	+2.146%	2	1,255	-16.354%
2026-05-11	13.0500	13.0500	13.0500	13.0500	+2.273%	1	1,255	-14.559%
2026-05-01	12.7800	12.7800	12.7600	12.7600	-3.113%	201	1,453	-12.618%
2026-04-29	13.0700	13.1700	13.0700	13.1700	+18.117%	22	1,453	-15.338%
2026-04-16	11.1500	11.1500	11.1500	11.1500	-5.268%	25	1,431	0.000%
2026-04-15	11.8100	11.8500	11.7700	11.7700	-6.215%	3	1,406	-5.268%
2026-04-13	12.5500	12.5500	12.5500	12.5500	-2.562%	40	1,409	-11.155%
2026-04-10	12.8800	12.8900	12.8800	12.8800	-0.155%	5	1,370	-13.432%
2026-04-09	12.9500	12.9500	12.9000	12.9000	-2.124%	201	1,370	-13.566%
2026-04-02	13.1800	13.1800	13.1800	13.1800	-2.080%	4	1,165	-15.402%
2026-04-01	13.4800	13.4800	13.4600	13.4600	-1.392%	3	1,165	-17.162%
2026-03-31	13.6500	13.6500	13.6500	13.6500	-1.087%	10	1,165	-18.315%
2026-03-30	13.8400	13.8400	13.8000	13.8000	+0.730%	3	1,155	-19.203%
2026-03-27	13.7000	13.7000	13.7000	13.7000	+7.959%	1	1,154	-18.613%
2026-03-23	12.6000	12.6900	12.6000	12.6900	+0.714%	101	1,154	-12.136%
2026-03-20	12.8700	12.8700	12.0000	12.6000	-2.477%	101	1,053	-11.508%
2026-03-19	12.9200	12.9200	12.9200	12.9200	+2.784%	5	952	-13.700%
2026-03-18	12.5700	12.5700	12.5700	12.5700	+0.721%	1	947	-11.297%
2026-03-13	12.4800	12.4800	12.4800	12.4800	+0.402%	1	946	-10.657%
2026-03-12	12.0800	12.4300	12.0800	12.4300	-0.161%	12	946	-10.298%
2026-03-09	12.4500	12.4500	12.4500	12.4500	+4.184%	2	936	-10.442%
2026-03-06	11.9500	11.9500	11.9500	11.9500	-3.784%	1	934	-6.695%
2026-03-03	12.4200	12.4200	12.4200	12.4200	-1.818%	5	933	-10.225%
2026-03-02	12.9500	12.9500	12.6500	12.6500	-1.326%	11	938	-11.858%
2026-02-27	12.8200	12.8200	12.8200	12.8200	+7.731%	1	947	-13.027%
2026-02-26	11.8500	11.9000	11.8500	11.9000	-2.379%	6	948	-6.303%
2026-02-24	12.1900	12.1900	12.1900	12.1900	-1.055%	1	952	-8.532%
2026-02-23	12.3200	12.3200	12.3200	12.3200	+3.096%	1	952	-9.497%
2026-02-20	11.8000	11.9500	11.8000	11.9500	+2.312%	160	951	-6.695%
2026-02-19	11.6900	11.6900	11.6800	11.6800	+2.456%	26	791	-4.538%
2026-02-18	11.3900	11.4000	11.3700	11.4000	-2.979%	3	774	-2.193%
2026-02-13	11.7000	11.7500	11.5000	11.7500	+2.620%	8	779	-5.106%
2026-02-12	11.5000	11.7000	11.0000	11.4500	+4.471%	81	779	-2.620%
2026-02-11	10.9400	11.2500	10.9400	10.9600	+1.481%	342	794	+1.734%
2026-02-10	10.8000	10.8000	10.4500	10.8000	-0.461%	8	762	+3.241%
2026-02-09	10.9500	10.9500	10.8500	10.8500	-1.364%	26	760	+2.765%
2026-02-06	11.4000	11.4000	10.7500	11.0000	-4.098%	16	736	+1.364%
2026-02-05	11.7000	11.7000	11.2600	11.4700	+4.463%	31	750	-2.790%
2026-02-04	10.7000	11.2800	10.6500	10.9800	+8.713%	242	745	+1.548%
2026-02-02	10.0000	10.2700	9.4500	10.1000	+2.020%	30	558	+10.396%
2026-01-30	9.4400	9.9000	9.4100	9.9000	+3.018%	21	528	+12.626%
2026-01-29	9.5200	9.6200	9.5200	9.6100	+3.892%	4	511	+16.025%
2026-01-28	9.2500	9.2500	9.2500	9.2500	+1.985%	4	512	+20.541%
2026-01-27	9.1500	9.1500	9.0700	9.0700	+0.778%	9	508	+22.933%
2026-01-26	9.0200	9.0200	9.0000	9.0000	0.000%	4	508	+23.889%
2026-01-23	9.0200	9.2000	8.9000	9.0000	-3.949%	4	505	+23.889%
2026-01-21	9.2200	9.3700	9.2200	9.3700	+0.861%	11	504	+18.997%
2026-01-20	9.3900	9.3900	9.1600	9.2900	+2.765%	4	493	+20.022%
2026-01-16	9.0400	9.0400	9.0400	9.0400	+1.802%	1	492	+23.341%
2026-01-15	8.8600	9.2000	8.5900	8.8800	-2.095%	26	492	+25.563%
2026-01-14	9.2200	9.2200	8.8000	9.0700	+1.682%	4	512	+22.933%
2026-01-12	8.6500	8.9200	8.6500	8.9200	+2.059%	4	512	+25.000%
2026-01-09	8.5500	8.7400	8.4400	8.7400	+0.807%	26	508	+27.574%
2026-01-08	8.9500	8.9500	8.6700	8.6700	-2.803%	2	487	+28.604%
2026-01-07	10.0000	10.0000	8.9200	8.9200	-0.889%	3	487	+25.000%
2026-01-06	8.5000	9.2000	8.2500	9.0000	+9.091%	56	488	+23.889%
2026-01-05	8.4000	8.4000	8.0500	8.2500	-10.811%	13	487	+35.152%
2026-01-02	9.2500	9.2500	9.2500	9.2500	+3.122%	1	480	+20.541%
2025-12-31	8.9700	8.9700	8.9700	8.9700	+1.356%	3	478	+24.303%
2025-12-30	9.0000	9.0000	8.2500	8.8500	0.000%	92	478	+25.989%
2025-12-29	8.8000	8.8500	8.8000	8.8500	+0.568%	2	528	+25.989%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-1.124%	4	529	+26.705%
2025-12-24	8.9500	8.9500	8.8500	8.9000	-0.780%	5	526	+25.281%
2025-12-23	9.1500	9.1500	8.7500	8.9700	-2.394%	193	526	+24.303%
2025-12-22	9.0000	9.1900	9.0000	9.1900	+1.211%	35	362	+21.328%
2025-12-19	9.2700	9.2700	9.0800	9.0800	-4.622%	2	371	+22.797%
2025-12-18	9.4900	9.5500	9.4900	9.5200	-3.838%	3	371	+17.122%
2025-12-17	9.6100	9.9000	9.6100	9.9000	+4.211%	34	372	+12.626%
2025-12-16	9.7400	9.7400	9.5000	9.5000	-3.061%	3	338	+17.368%
2025-12-15	9.7000	9.8000	9.7000	9.8000	+2.833%	3	336	+13.776%
2025-12-12	9.6000	9.6000	9.5300	9.5300	-1.448%	5	334	+16.999%
2025-12-11	9.7000	9.7000	9.6700	9.6700	+0.104%	6	333	+15.305%
2025-12-10	9.7000	9.7500	9.6600	9.6600	+1.364%	14	327	+15.424%
2025-12-09	9.7000	9.7000	9.5300	9.5300	+0.740%	102	317	+16.999%
2025-12-08	9.4600	9.4600	9.4600	9.4600	-2.775%	3	215	+17.865%
2025-12-05	10.1600	10.1600	9.7300	9.7300	+6.689%	24	212	+14.594%
2025-12-04	9.1300	9.1300	9.1200	9.1200	-0.437%	5	201	+22.259%
2025-12-03	9.1600	9.1600	9.1600	9.1600	+0.881%	1	201	+21.725%
2025-12-02	9.0800	9.0800	9.0800	9.0800	-2.155%	2	202	+22.797%
2025-12-01	9.3500	9.3500	9.2600	9.2800	+6.057%	27	200	+20.151%
2025-11-28	8.9000	8.9000	8.7500	8.7500	-6.915%	3	176	+27.429%
2025-11-26	9.5500	9.5500	9.4000	9.4000	-4.082%	4	175	+18.617%
2025-11-24	9.6200	10.0000	9.6200	9.8000	-11.472%	12	175	+13.776%
2025-11-21	11.5800	11.5800	11.0700	11.0700	+3.169%	2	163	+0.723%
2025-11-20	10.6000	10.7300	10.6000	10.7300	+3.173%	4	163	+3.914%
2025-11-17	10.4200	10.4200	10.4000	10.4000	+6.231%	43	164	+7.212%
2025-11-14	9.5000	10.3900	9.5000	9.7900	+3.488%	6	184	+13.892%
2025-11-13	8.5000	9.5000	8.5000	9.4600	+11.294%	24	179	+17.865%
2025-11-12	8.5500	8.5500	8.4900	8.5000	-2.299%	5	155	+31.176%
2025-11-10	8.5000	8.7000	8.5000	8.7000	-9.375%	12	151	+28.161%
2025-11-07	9.6400	10.2800	9.6000	9.6000	0.000%	24	139	+16.146%
2025-11-06	9.0500	9.6000	8.9500	9.6000	+6.667%	8	157	+16.146%
2025-11-04	9.2600	9.2600	8.7500	9.0000	+2.506%	28	149	+23.889%
2025-11-03	8.4500	8.7800	8.4500	8.7800	-4.978%	8	126	+26.993%
2025-10-31	9.0000	9.3800	9.0000	9.2400	+5.000%	49	126	+20.671%
2025-10-30	8.4700	9.8500	8.4500	8.8000	+1.734%	8	108	+26.705%
2025-10-29	8.4100	8.7500	8.4100	8.6500	+1.170%	39	104	+28.902%
2025-10-28	8.1600	8.9700	8.1600	8.5500	-4.255%	8	67	+30.409%
2025-10-27	8.9100	8.9300	8.9100	8.9300	-7.461%	51	109	+24.860%
2025-10-22	9.6000	10.1000	9.2000	9.6500	+6.630%	5	109	+15.544%
2025-10-21	9.0500	9.0500	9.0500	9.0500	0.000%	3	109	+23.204%
2025-10-20	9.3300	9.3300	9.0500	9.0500	-16.048%	18	106	+23.204%
2025-10-17	10.7800	10.7800	10.7800	10.7800	+16.541%	5	88	+3.432%
2025-10-16	9.2500	9.2500	9.2500	9.2500	-2.938%	5	88	+20.541%
2025-10-15	9.4000	9.5300	9.4000	9.5300	+3.027%	20	83	+16.999%
2025-10-14	10.1500	10.1500	9.1500	9.2500	-3.040%	53	83	+20.541%
2025-10-13	10.0000	10.0000	9.5000	9.5400	0.000%	32	32	+16.876%

.dark-mode .Wzqbsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wzqbsv{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616P27SOFI Jun 16 2028 27.00 Put (SOFI280616P00027000)option OPRA

SOFI20280616P27
SOFI Jun 16 2028 27.00 Put (SOFI280616P00027000)
option OPRA