Dark

SOFI20260918P10
SOFI Sep 18 2026 10.00 Put (SOFI260918P00010000)
option OPRA

EOD

Jul 9, 2026

0.0700-22.222%(-0.0200)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0900	0.1000	0.0500	0.0700	-22.222%	182	4,452	0.000%
2026-07-08	0.1000	0.1300	0.0600	0.0900	0.000%	259	4,439	-22.222%
2026-07-07	0.0700	0.1100	0.0600	0.0900	0.000%	178	4,443	-22.222%
2026-07-06	0.1000	0.1300	0.0500	0.0900	+12.500%	336	4,391	-22.222%
2026-07-02	0.1000	0.1200	0.0800	0.0800	-20.000%	63	4,361	-12.500%
2026-07-01	0.0800	0.1000	0.0800	0.1000	-9.091%	17	4,361	-30.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	0.000%	532	4,362	-36.364%
2026-06-29	0.1300	0.1300	0.1100	0.1100	+10.000%	15	4,891	-36.364%
2026-06-25	0.1200	0.1500	0.1000	0.1000	-33.333%	22	4,889	-30.000%
2026-06-24	0.1300	0.1500	0.1000	0.1500	+7.143%	57	4,881	-53.333%
2026-06-23	0.1200	0.1600	0.1200	0.1400	+16.667%	41	4,880	-50.000%
2026-06-22	0.1400	0.1400	0.1200	0.1200	0.000%	10	4,859	-41.667%
2026-06-18	0.1200	0.1500	0.1200	0.1200	0.000%	51	4,862	-41.667%
2026-06-17	0.1300	0.1300	0.1200	0.1200	-20.000%	5	4,862	-41.667%
2026-06-16	0.1500	0.1600	0.1200	0.1500	0.000%	86	4,862	-53.333%
2026-06-15	0.1500	0.1700	0.1500	0.1500	-28.571%	364	4,862	-53.333%
2026-06-12	0.2000	0.2100	0.2000	0.2100	-16.000%	361	4,862	-66.667%
2026-06-11	0.2200	0.2500	0.2200	0.2500	+31.579%	52	4,862	-72.000%
2026-06-10	0.1900	0.1900	0.1900	0.1900	0.000%	2	4,818	-63.158%
2026-06-09	0.2100	0.2100	0.1900	0.1900	-13.636%	10	4,816	-63.158%
2026-06-08	0.2200	0.2400	0.2100	0.2200	-12.000%	104	4,816	-68.182%
2026-06-05	0.2200	0.2600	0.2000	0.2500	+38.889%	106	4,859	-72.000%
2026-06-04	0.2200	0.2200	0.1800	0.1800	-5.263%	19	4,830	-61.111%
2026-06-03	0.1900	0.2300	0.1700	0.1900	+5.556%	242	4,829	-63.158%
2026-06-02	0.1700	0.1800	0.1700	0.1800	+12.500%	11	4,765	-61.111%
2026-06-01	0.1700	0.1800	0.1300	0.1600	0.000%	42	4,762	-56.250%
2026-05-29	0.1800	0.1800	0.1500	0.1600	-23.810%	851	4,753	-56.250%
2026-05-28	0.2300	0.2300	0.1900	0.2100	-8.696%	47	5,145	-66.667%
2026-05-27	0.2300	0.2600	0.2200	0.2300	-8.000%	23	5,152	-69.565%
2026-05-26	0.2100	0.2500	0.2000	0.2500	-7.407%	13	5,156	-72.000%
2026-05-22	0.2500	0.3000	0.2500	0.2700	+3.846%	35	5,159	-74.074%
2026-05-21	0.2600	0.2900	0.2500	0.2600	-13.333%	14	5,159	-73.077%
2026-05-20	0.3000	0.3300	0.2500	0.3000	-3.226%	29	5,159	-76.667%
2026-05-19	0.2900	0.3300	0.2900	0.3100	+6.897%	92	5,163	-77.419%
2026-05-18	0.2900	0.3000	0.2900	0.2900	0.000%	8	5,163	-75.862%
2026-05-15	0.3000	0.3200	0.2900	0.2900	-3.333%	445	5,163	-75.862%
2026-05-13	0.2900	0.3200	0.2800	0.3000	+7.143%	38	5,645	-76.667%
2026-05-12	0.2700	0.3100	0.2700	0.2800	+3.704%	77	5,645	-75.000%
2026-05-11	0.2600	0.2800	0.2500	0.2700	-3.571%	5	5,645	-74.074%
2026-05-08	0.2900	0.3100	0.2800	0.2800	+3.704%	10	5,648	-75.000%
2026-05-07	0.2700	0.2700	0.2700	0.2700	+3.846%	2	5,648	-74.074%
2026-05-06	0.2900	0.2900	0.2600	0.2600	+23.810%	8	5,650	-73.077%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-16.000%	10	5,654	-66.667%
2026-05-04	0.2700	0.2900	0.2300	0.2500	-10.714%	5,183	5,664	-72.000%
2026-05-01	0.2800	0.2800	0.2800	0.2800	-6.667%	10	8,800	-75.000%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-14.286%	5	8,800	-76.667%
2026-04-29	0.3500	0.4000	0.2900	0.3500	+52.174%	235	8,800	-80.000%
2026-04-28	0.2600	0.2600	0.2300	0.2300	-17.857%	4	8,622	-69.565%
2026-04-27	0.2800	0.2800	0.2800	0.2800	0.000%	10	8,624	-75.000%
2026-04-23	0.2500	0.2800	0.2500	0.2800	+12.000%	22	8,624	-75.000%
2026-04-22	0.2600	0.2600	0.2400	0.2500	0.000%	24	8,631	-72.000%
2026-04-21	0.2200	0.2600	0.2200	0.2500	+4.167%	24	8,631	-72.000%
2026-04-20	0.2800	0.2800	0.2300	0.2400	-7.692%	58	8,631	-70.833%
2026-04-17	0.2700	0.2700	0.2400	0.2600	-10.345%	126	8,629	-73.077%
2026-04-16	0.2700	0.3200	0.2700	0.2900	-17.143%	26	8,748	-75.862%
2026-04-15	0.3900	0.3900	0.3500	0.3500	+2.941%	37	8,736	-80.000%
2026-04-14	0.3500	0.3600	0.3300	0.3400	-22.727%	446	8,702	-79.412%
2026-04-13	0.4400	0.4600	0.4400	0.4400	-12.000%	80	9,093	-84.091%
2026-04-09	0.5100	0.5100	0.5000	0.5000	+2.041%	17	9,140	-86.000%
2026-04-08	0.3000	0.5000	0.3000	0.4900	-16.949%	52	9,140	-85.714%
2026-04-07	0.5600	0.5900	0.5600	0.5900	+3.509%	21	9,162	-88.136%
2026-04-06	0.5600	0.5700	0.5600	0.5700	-14.925%	11	9,162	-87.719%
2026-04-02	0.7000	0.7400	0.6300	0.6700	+4.688%	291	8,951	-89.552%
2026-04-01	0.6100	0.6400	0.6100	0.6400	+1.587%	8	8,951	-89.063%
2026-03-31	0.7000	0.7000	0.6300	0.6300	-18.182%	362	8,957	-88.889%
2026-03-30	0.7700	0.7700	0.7700	0.7700	+1.316%	5	8,688	-90.909%
2026-03-27	0.6400	0.7600	0.6400	0.7600	+22.581%	249	8,683	-90.789%
2026-03-26	0.6200	0.6200	0.6000	0.6200	+14.815%	16	8,684	-88.710%
2026-03-25	0.5100	0.5600	0.5100	0.5400	0.000%	41	8,685	-87.037%
2026-03-24	0.5500	0.5800	0.5400	0.5400	+3.846%	6	8,702	-87.037%
2026-03-23	0.5500	0.5500	0.5100	0.5200	-10.345%	31	8,700	-86.538%
2026-03-20	0.5900	0.6000	0.5500	0.5800	-4.918%	45	8,710	-87.931%
2026-03-19	0.5900	0.6400	0.5900	0.6100	+7.018%	1,074	8,719	-88.525%
2026-03-18	0.5900	0.5900	0.5200	0.5700	-6.557%	195	7,931	-87.719%
2026-03-17	0.5300	0.6500	0.5200	0.6100	+12.963%	80	7,785	-88.525%
2026-03-16	0.5600	0.5600	0.5200	0.5400	-3.571%	152	7,800	-87.037%
2026-03-13	0.5500	0.5600	0.5500	0.5600	-3.448%	521	7,697	-87.500%
2026-03-12	0.5600	0.5900	0.5400	0.5800	+9.434%	131	7,684	-87.931%
2026-03-11	0.5300	0.5300	0.5300	0.5300	0.000%	2	7,563	-86.792%
2026-03-10	0.5400	0.5400	0.5200	0.5300	-5.357%	70	7,562	-86.792%
2026-03-09	0.6000	0.6100	0.5600	0.5600	+5.660%	94	7,560	-87.500%
2026-03-06	0.6400	0.6400	0.5200	0.5300	+10.417%	59	7,536	-86.792%
2026-03-05	0.5000	0.5000	0.4600	0.4800	-5.882%	105	7,512	-85.417%
2026-03-04	0.4500	0.5100	0.4500	0.5100	+6.250%	247	7,475	-86.275%
2026-03-03	0.5500	0.5500	0.4800	0.4800	-4.000%	29	7,634	-85.417%
2026-03-02	0.6600	0.6700	0.5000	0.5000	-16.667%	55	7,622	-86.000%
2026-02-27	0.5400	0.6200	0.5400	0.6000	+15.385%	1,633	7,595	-88.333%
2026-02-26	0.5200	0.5200	0.5200	0.5200	+13.043%	54	6,133	-86.538%
2026-02-25	0.4700	0.4700	0.4300	0.4600	-14.815%	17	6,085	-84.783%
2026-02-24	0.5500	0.5500	0.4900	0.5400	+5.882%	19	6,085	-87.037%
2026-02-23	0.4800	0.5700	0.4700	0.5100	+6.250%	1,424	6,073	-86.275%
2026-02-20	0.4200	0.4800	0.3900	0.4800	+23.077%	181	4,888	-85.417%
2026-02-19	0.3900	0.3900	0.3900	0.3900	+5.405%	2	4,730	-82.051%
2026-02-18	0.3700	0.3700	0.3700	0.3700	-9.756%	3	4,730	-81.081%
2026-02-17	0.4100	0.4700	0.4000	0.4100	0.000%	71	4,727	-82.927%
2026-02-13	0.4100	0.4100	0.4100	0.4100	-2.381%	12	4,730	-82.927%
2026-02-12	0.2900	0.4200	0.2900	0.4200	+20.000%	30	4,730	-83.333%
2026-02-11	0.3500	0.3600	0.3400	0.3500	+6.061%	13	4,727	-80.000%
2026-02-09	0.3400	0.3400	0.2900	0.3300	0.000%	258	4,730	-78.788%
2026-02-06	0.3700	0.3800	0.3100	0.3300	-17.500%	226	4,952	-78.788%
2026-02-05	0.3900	0.4300	0.3700	0.4000	+11.111%	160	5,144	-82.500%
2026-02-04	0.2800	0.3600	0.2800	0.3600	+28.571%	30	5,220	-80.556%
2026-02-03	0.2600	0.2900	0.2500	0.2800	+33.333%	119	5,200	-75.000%
2026-02-02	0.2500	0.2500	0.2000	0.2100	-12.500%	6	5,316	-66.667%
2026-01-30	0.2400	0.2500	0.1700	0.2400	0.000%	1,015	5,315	-70.833%
2026-01-29	0.2300	0.2500	0.2300	0.2400	+4.348%	539	5,278	-70.833%
2026-01-28	0.2100	0.2500	0.2100	0.2300	+4.545%	218	5,010	-69.565%
2026-01-27	0.2300	0.2500	0.2200	0.2200	-4.348%	125	4,980	-68.182%
2026-01-26	0.2400	0.2400	0.2100	0.2300	-4.167%	30	5,004	-69.565%
2026-01-23	0.2300	0.2400	0.2200	0.2400	+9.091%	260	4,974	-70.833%
2026-01-22	0.2500	0.2500	0.2200	0.2200	-12.000%	626	4,757	-68.182%
2026-01-21	0.2600	0.2700	0.2200	0.2500	+4.167%	465	4,141	-72.000%
2026-01-20	0.2500	0.3400	0.2200	0.2400	-4.000%	2,070	3,803	-70.833%
2026-01-16	0.2500	0.2500	0.2500	0.2500	+4.167%	750	1,445	-72.000%
2026-01-14	0.2400	0.2400	0.2400	0.2400	0.000%	6	1,445	-70.833%
2026-01-13	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,439	-70.833%
2026-01-12	0.2200	0.2500	0.2000	0.2500	+13.636%	12	1,439	-72.000%
2026-01-08	0.2200	0.2200	0.2200	0.2200	-18.519%	6	1,439	-68.182%
2026-01-07	0.2600	0.2700	0.2600	0.2700	0.000%	2	1,444	-74.074%
2026-01-06	0.2200	0.2700	0.2200	0.2700	+42.105%	5	1,443	-74.074%
2026-01-05	0.1900	0.1900	0.1900	0.1900	-20.833%	11	1,370	-63.158%
2025-12-31	0.2500	0.2500	0.2400	0.2400	-11.111%	103	1,370	-70.833%
2025-12-30	0.2700	0.2700	0.2600	0.2700	+3.846%	15	1,370	-74.074%
2025-12-26	0.2700	0.2700	0.2500	0.2600	+4.000%	3	1,370	-73.077%
2025-12-24	0.2500	0.2500	0.2500	0.2500	-26.471%	1	1,366	-72.000%
2025-12-23	0.4700	0.4800	0.3000	0.3400	+13.333%	11	1,366	-79.412%
2025-12-19	0.3100	0.3100	0.3000	0.3000	-14.286%	11	1,370	-76.667%
2025-12-17	0.3500	0.3500	0.3500	0.3500	-10.256%	11	1,380	-80.000%
2025-12-16	0.3700	0.3900	0.3700	0.3900	+2.632%	3	1,370	-82.051%
2025-12-10	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,367	-81.579%
2025-12-09	0.4000	0.4200	0.3800	0.4200	+5.000%	7	1,367	-83.333%
2025-12-08	0.4300	0.4300	0.4000	0.4000	-6.977%	9	1,362	-82.500%
2025-12-05	0.4200	0.4500	0.4000	0.4300	+2.381%	116	1,366	-83.721%
2025-12-03	0.3800	0.4200	0.3800	0.4200	+10.526%	4	1,368	-83.333%
2025-12-02	0.3800	0.3800	0.3800	0.3800	-5.000%	10	1,366	-81.579%
2025-11-28	0.4000	0.4000	0.4000	0.4000	-9.091%	50	1,370	-82.500%
2025-11-26	0.4400	0.4400	0.4400	0.4400	-15.385%	10	1,366	-84.091%
2025-11-24	0.5200	0.5200	0.5200	0.5200	-30.667%	3	1,366	-86.538%
2025-11-20	0.5000	0.7500	0.5000	0.7500	+31.579%	51	1,363	-90.667%
2025-11-17	0.5700	0.5700	0.5700	0.5700	+14.000%	10	1,356	-87.719%
2025-11-14	0.5000	0.5700	0.5000	0.5000	+6.383%	15	1,361	-86.000%
2025-11-13	0.4700	0.4700	0.4700	0.4700	+27.027%	1	1,349	-85.106%
2025-11-12	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,348	-81.081%
2025-11-11	0.4300	0.4300	0.3900	0.3900	-2.500%	58	1,348	-82.051%
2025-11-10	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,290	-82.500%
2025-11-07	0.5200	0.5900	0.5000	0.5000	+8.696%	32	1,290	-86.000%
2025-11-06	0.4600	0.4600	0.4600	0.4600	+9.524%	1	1,275	-84.783%
2025-11-05	0.4200	0.4200	0.4200	0.4200	+5.000%	2	1,275	-83.333%
2025-10-29	0.3400	0.4100	0.3400	0.4000	+11.111%	12	1,277	-82.500%
2025-10-28	0.3400	0.3600	0.3400	0.3600	-14.286%	18	1,283	-80.556%
2025-10-27	0.4200	0.4200	0.4200	0.4200	-8.696%	10	1,282	-83.333%
2025-10-24	0.5600	0.5600	0.4600	0.4600	-8.000%	2	1,282	-84.783%
2025-10-23	0.4900	0.5300	0.4900	0.5000	-1.961%	11	1,282	-86.000%
2025-10-22	0.5200	0.5200	0.5100	0.5100	-7.273%	4	1,277	-86.275%
2025-10-16	0.4500	0.5500	0.4500	0.5500	+14.583%	3	1,279	-87.273%
2025-10-15	0.4800	0.5100	0.4500	0.4800	-7.692%	29	1,278	-85.417%
2025-10-10	0.3500	0.5300	0.3500	0.5200	+18.182%	133	1,258	-86.538%
2025-10-09	0.4600	0.4600	0.4400	0.4400	+4.762%	10	1,238	-84.091%
2025-10-07	0.3600	0.4200	0.3600	0.4200	-16.000%	2	1,243	-83.333%
2025-10-06	0.5100	0.5100	0.5000	0.5000	-3.846%	4	1,243	-86.000%
2025-10-03	0.5300	0.5300	0.5200	0.5200	0.000%	2	1,240	-86.538%
2025-10-02	0.4300	0.5200	0.4300	0.5200	+23.810%	19	1,238	-86.538%
2025-10-01	0.4900	0.4900	0.4000	0.4200	+2.439%	5	1,242	-83.333%
2025-09-29	0.4100	0.4100	0.4100	0.4100	+20.588%	25	1,237	-82.927%
2025-09-22	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,212	-79.412%
2025-09-19	0.3400	0.3500	0.3400	0.3500	-2.778%	6	1,213	-80.000%
2025-09-18	0.3600	0.3600	0.3600	0.3600	-12.195%	4	1,217	-80.556%
2025-09-16	0.4000	0.4100	0.3800	0.4100	+5.128%	26	1,213	-82.927%
2025-09-11	0.3700	0.3900	0.3700	0.3900	0.000%	10	1,209	-82.051%
2025-09-09	0.4600	0.4600	0.3900	0.3900	-22.000%	21	1,209	-82.051%
2025-09-05	0.3800	0.5000	0.3800	0.5000	-5.660%	6	1,208	-86.000%
2025-08-29	0.4500	0.5300	0.4500	0.5300	+17.778%	69	1,148	-86.792%
2025-08-28	0.4200	0.4500	0.4100	0.4500	-8.163%	14	1,148	-84.444%
2025-08-26	0.4600	0.4900	0.4600	0.4900	+8.889%	51	1,147	-85.714%
2025-08-25	0.4800	0.4800	0.4000	0.4500	+9.756%	24	1,158	-84.444%
2025-08-22	0.4700	0.4700	0.4100	0.4100	-12.766%	66	1,158	-82.927%
2025-08-21	0.5100	0.5100	0.4600	0.4700	+4.444%	231	1,140	-85.106%
2025-08-19	0.4100	0.4500	0.3300	0.4500	+7.143%	18	1,249	-84.444%
2025-08-15	0.4700	0.4700	0.4200	0.4200	-10.638%	2	1,243	-83.333%
2025-08-14	0.4500	0.4700	0.4500	0.4700	+11.905%	35	1,244	-85.106%
2025-08-12	0.4300	0.4300	0.4100	0.4200	-10.638%	22	1,225	-83.333%
2025-08-11	0.4800	0.4800	0.4600	0.4700	-11.321%	230	1,225	-85.106%
2025-08-01	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,133	-86.792%
2025-07-30	0.5500	0.5500	0.4800	0.5000	+25.000%	13	1,133	-86.000%
2025-07-29	0.3800	0.4000	0.3500	0.4000	-27.273%	29	1,133	-82.500%
2025-07-28	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,133	-87.273%
2025-07-24	0.5600	0.5600	0.5600	0.5600	+3.704%	1	1,133	-87.500%
2025-07-23	0.5600	0.5600	0.5400	0.5400	-10.000%	2	1,132	-87.037%
2025-07-18	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,130	-88.333%
2025-07-17	0.5600	0.5800	0.5600	0.5800	-4.918%	25	1,130	-87.931%
2025-07-15	0.5800	0.6100	0.5800	0.6100	-8.955%	2	1,140	-88.525%
2025-07-14	0.6500	0.6700	0.5700	0.6700	+3.077%	36	1,140	-89.552%
2025-07-11	0.6200	0.6500	0.6100	0.6500	-4.412%	21	1,135	-89.231%
2025-07-10	0.6600	0.6800	0.6600	0.6800	-2.857%	2	1,128	-89.706%
2025-07-09	0.7000	0.7000	0.7000	0.7000	-5.405%	10	1,129	-90.000%
2025-07-08	0.6900	0.7400	0.6900	0.7400	-9.756%	10	1,119	-90.541%
2025-07-03	0.8000	0.8200	0.8000	0.8200	-5.747%	9	1,111	-91.463%
2025-07-02	0.8200	0.8700	0.8200	0.8700	-1.136%	3	1,111	-91.954%
2025-07-01	0.8800	0.8800	0.8700	0.8800	+8.642%	160	1,109	-92.045%
2025-06-30	0.8100	0.8100	0.8100	0.8100	-10.000%	3	959	-91.358%
2025-06-27	0.9100	0.9700	0.8500	0.9000	-9.091%	282	957	-92.222%
2025-06-26	1.0300	1.0400	0.9900	0.9900	-7.477%	9	687	-92.929%
2025-06-25	1.0600	1.1300	1.0300	1.0700	-1.835%	70	684	-93.458%
2025-06-24	1.1600	1.1600	1.0700	1.0900	-9.167%	108	669	-93.578%
2025-06-20	1.1600	1.2300	1.1600	1.2000	-3.226%	190	642	-94.167%
2025-06-18	1.1900	1.2600	1.1800	1.2400	-3.876%	44	569	-94.355%
2025-06-16	1.2200	1.2900	1.2200	1.2900	-7.857%	8	569	-94.574%
2025-06-13	1.3300	1.4000	1.3300	1.4000	+13.821%	24	567	-95.000%
2025-06-12	1.2400	1.2800	1.2300	1.2300	-0.806%	8	557	-94.309%
2025-06-11	1.2500	1.2900	1.2200	1.2400	-10.791%	508	550	-94.355%
2025-06-10	1.3400	1.3900	1.3400	1.3900	-1.418%	2	47	-94.964%
2025-06-09	1.3400	1.4100	1.3400	1.4100	+1.439%	2	46	-95.035%
2025-06-05	1.4300	1.4300	1.3900	1.3900	-8.553%	7	45	-94.964%
2025-06-04	1.4900	1.5400	1.4900	1.5200	+1.333%	8	39	-95.395%
2025-06-03	1.5100	1.5100	1.4500	1.5000	-2.597%	4	39	-95.333%
2025-06-02	1.5500	1.5500	1.4900	1.5400	-2.532%	5	37	-95.455%
2025-05-30	1.7000	1.7000	1.5800	1.5800	0.000%	16	36	-95.570%
2025-05-29	1.6000	1.6400	1.5800	1.5800	-1.250%	15	35	-95.570%
2025-05-28	1.6000	1.7000	1.5500	1.6000	+1.911%	15	26	-95.625%
2025-05-27	1.6100	1.6300	1.5500	1.5700	-4.848%	24	17	-95.541%
2025-05-23	1.6500	1.6500	1.6500	1.6500	0.000%	2	0	-95.758%

.dark-mode .BrCz8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrCz8b{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P10SOFI Sep 18 2026 10.00 Put (SOFI260918P00010000)option OPRA

SOFI20260918P10
SOFI Sep 18 2026 10.00 Put (SOFI260918P00010000)
option OPRA