Dark

SOFI20260918P13
SOFI Sep 18 2026 13.00 Put (SOFI260918P00013000)
option OPRA

EOD

Aug 21, 2026

0.04000.000%(0.0000)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0400	0.0500	0.0300	0.0400	0.000%	54	8,145	0.000%
2026-08-20	0.0300	0.0400	0.0300	0.0400	+33.333%	866	8,133	0.000%
2026-08-19	0.0400	0.0500	0.0300	0.0300	-25.000%	392	8,118	+33.333%
2026-08-18	0.0500	0.0500	0.0400	0.0400	0.000%	53	8,489	0.000%
2026-08-17	0.0300	0.0500	0.0300	0.0400	-33.333%	31	8,480	0.000%
2026-08-14	0.0500	0.0600	0.0300	0.0600	+20.000%	552	8,487	-33.333%
2026-08-13	0.0400	0.0600	0.0400	0.0500	+25.000%	61	8,473	-20.000%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-33.333%	531	8,474	0.000%
2026-08-11	0.0500	0.0700	0.0500	0.0600	0.000%	82	8,175	-33.333%
2026-08-10	0.0700	0.0700	0.0500	0.0600	-14.286%	45	8,154	-33.333%
2026-08-07	0.0800	0.0900	0.0500	0.0700	0.000%	90	8,169	-42.857%
2026-08-06	0.1000	0.1000	0.0600	0.0700	-22.222%	380	8,191	-42.857%
2026-08-05	0.0700	0.0900	0.0600	0.0900	+28.571%	44	8,556	-55.556%
2026-08-04	0.0900	0.0900	0.0700	0.0700	-22.222%	179	8,562	-42.857%
2026-08-03	0.1700	0.1700	0.0900	0.0900	-52.632%	713	8,629	-55.556%
2026-07-31	0.1900	0.2600	0.1800	0.1900	0.000%	387	8,688	-78.947%
2026-07-30	0.3400	0.3400	0.1800	0.1900	-48.649%	818	8,634	-78.947%
2026-07-29	0.3000	0.4800	0.3000	0.3700	+23.333%	2,277	8,251	-89.189%
2026-07-28	0.3700	0.3700	0.2800	0.3000	+7.143%	135	7,600	-86.667%
2026-07-27	0.2900	0.3000	0.2600	0.2800	-9.677%	243	7,541	-85.714%
2026-07-24	0.3000	0.3400	0.2900	0.3100	-13.889%	39	7,496	-87.097%
2026-07-23	0.3300	0.3700	0.3300	0.3600	+20.000%	28	7,491	-88.889%
2026-07-22	0.2900	0.3100	0.2800	0.3000	+3.448%	46	7,499	-86.667%
2026-07-21	0.3100	0.3100	0.2900	0.2900	-12.121%	11	7,481	-86.207%
2026-07-20	0.3100	0.3400	0.3000	0.3300	+6.452%	140	7,475	-87.879%
2026-07-17	0.3500	0.3800	0.3100	0.3100	-6.061%	45	7,461	-87.097%
2026-07-16	0.2800	0.3300	0.2800	0.3300	+17.857%	100	7,456	-87.879%
2026-07-15	0.2500	0.2900	0.2400	0.2800	+7.692%	200	7,434	-85.714%
2026-07-14	0.2800	0.2800	0.2500	0.2600	-7.143%	8	7,406	-84.615%
2026-07-13	0.2500	0.2900	0.2400	0.2800	+7.692%	661	7,406	-85.714%
2026-07-10	0.2600	0.3000	0.2300	0.2600	-13.333%	30	7,318	-84.615%
2026-07-09	0.3400	0.3400	0.3000	0.3000	-26.829%	46	7,317	-86.667%
2026-07-08	0.4100	0.4300	0.3900	0.4100	+7.895%	45	7,325	-90.244%
2026-07-07	0.3000	0.3800	0.3000	0.3800	+26.667%	72	7,328	-89.474%
2026-07-06	0.3500	0.3500	0.2700	0.3000	-21.053%	17	7,308	-86.667%
2026-07-02	0.3300	0.3800	0.3200	0.3800	+11.765%	25	7,295	-89.474%
2026-07-01	0.3800	0.3800	0.3300	0.3400	-10.526%	42	7,295	-88.235%
2026-06-30	0.3800	0.3900	0.3700	0.3800	+2.703%	38	7,296	-89.474%
2026-06-29	0.4200	0.4200	0.3700	0.3700	-9.756%	15	7,291	-89.189%
2026-06-26	0.5100	0.5300	0.4100	0.4100	-18.000%	28	7,288	-90.244%
2026-06-25	0.5600	0.5600	0.5000	0.5000	+13.636%	3	7,293	-92.000%
2026-06-24	0.4800	0.4800	0.4200	0.4400	-10.204%	31	7,293	-90.909%
2026-06-23	0.4700	0.4900	0.4600	0.4900	-3.922%	57	7,276	-91.837%
2026-06-22	0.4800	0.5200	0.4500	0.5100	+10.870%	40	7,273	-92.157%
2026-06-18	0.5200	0.5400	0.4600	0.4600	-13.208%	28	7,291	-91.304%
2026-06-17	0.4800	0.5300	0.4000	0.5300	+12.766%	88	7,291	-92.453%
2026-06-16	0.5000	0.5600	0.4700	0.4700	-14.545%	50	7,291	-91.489%
2026-06-15	0.5900	0.5900	0.5500	0.5500	-22.535%	24	7,076	-92.727%
2026-06-12	0.7100	0.7400	0.7000	0.7100	0.000%	239	7,076	-94.366%
2026-06-11	0.8700	0.8900	0.7100	0.7100	-18.391%	46	7,076	-94.366%
2026-06-10	0.7400	0.8700	0.7400	0.8700	+17.568%	19	7,072	-95.402%
2026-06-09	0.7600	0.8500	0.7400	0.7400	0.000%	11	7,072	-94.595%
2026-06-08	0.7700	0.7800	0.7300	0.7400	-15.909%	12	7,070	-94.595%
2026-06-05	0.7900	0.9000	0.7900	0.8800	+31.343%	124	7,074	-95.455%
2026-06-04	0.7200	0.7500	0.6300	0.6700	-5.634%	3,881	7,045	-94.030%
2026-06-03	0.6800	0.7100	0.6800	0.7100	+16.393%	2	3,777	-94.366%
2026-06-02	0.6300	0.6300	0.5600	0.6100	+19.608%	32	3,778	-93.443%
2026-06-01	0.5200	0.5600	0.4800	0.5100	-1.923%	128	3,778	-92.157%
2026-05-29	0.5700	0.6000	0.5100	0.5200	-22.388%	61	3,767	-92.308%
2026-05-28	0.8200	0.8200	0.6700	0.6700	-16.250%	57	3,769	-94.030%
2026-05-27	0.8200	0.8300	0.7500	0.8000	-6.977%	577	3,770	-95.000%
2026-05-26	0.7000	0.8800	0.7000	0.8600	-5.495%	497	3,867	-95.349%
2026-05-22	0.8800	0.9800	0.8700	0.9100	+1.111%	26	3,862	-95.604%
2026-05-21	0.9500	0.9700	0.9000	0.9000	-4.255%	11	3,861	-95.556%
2026-05-20	1.0200	1.0200	0.9300	0.9400	-14.545%	144	3,861	-95.745%
2026-05-19	1.0600	1.1200	1.0200	1.1000	+12.245%	132	3,788	-96.364%
2026-05-18	0.8800	1.0000	0.8800	0.9800	+1.031%	72	3,788	-95.918%
2026-05-15	1.0000	1.0000	0.9600	0.9700	+7.778%	27	3,788	-95.876%
2026-05-14	1.0400	1.0500	0.8900	0.9000	-13.462%	18	3,698	-95.556%
2026-05-13	1.0500	1.0600	1.0000	1.0400	+16.854%	10	3,688	-96.154%
2026-05-11	0.8700	0.8900	0.8700	0.8900	-6.316%	55	3,688	-95.506%
2026-05-08	0.9300	0.9700	0.9200	0.9500	+6.742%	29	3,729	-95.789%
2026-05-07	0.8200	0.9000	0.8200	0.8900	+1.136%	46	3,720	-95.506%
2026-05-06	0.8800	0.9000	0.8700	0.8800	0.000%	69	3,718	-95.455%
2026-05-05	0.9000	0.9000	0.8500	0.8800	+2.326%	21	3,654	-95.455%
2026-05-04	0.7900	0.9100	0.7900	0.8600	0.000%	31	3,649	-95.349%
2026-05-01	0.9400	0.9400	0.8400	0.8600	-11.340%	60	3,646	-95.349%
2026-04-30	1.0500	1.0800	0.9300	0.9700	-11.009%	219	3,646	-95.876%
2026-04-29	1.0900	1.1000	1.0400	1.0900	+57.971%	336	3,648	-96.330%
2026-04-27	0.6900	0.6900	0.6900	0.6900	-8.000%	3	3,478	-94.203%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-8.537%	5	3,475	-94.667%
2026-04-23	0.7300	0.8200	0.7300	0.8200	+22.388%	5	3,471	-95.122%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-4.286%	4	3,474	-94.030%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	3,477	-94.286%
2026-04-20	0.6900	0.6900	0.6500	0.6500	-2.985%	5	3,477	-93.846%
2026-04-17	0.6900	0.6900	0.6400	0.6700	-14.103%	45	3,480	-94.030%
2026-04-16	0.7800	0.7800	0.7800	0.7800	-1.266%	20	3,479	-94.872%
2026-04-15	0.8400	0.8500	0.7900	0.7900	-13.187%	121	3,479	-94.937%
2026-04-14	0.9000	0.9300	0.8800	0.9100	-10.784%	103	3,480	-95.604%
2026-04-13	1.1000	1.1400	1.0200	1.0200	-14.286%	120	3,513	-96.078%
2026-04-10	1.1900	1.2000	1.1600	1.1900	-0.833%	37	3,513	-96.639%
2026-04-09	1.2000	1.2900	1.1900	1.2000	-1.639%	112	3,522	-96.667%
2026-04-08	0.9100	1.2200	0.9100	1.2200	-10.294%	122	3,521	-96.721%
2026-04-07	1.3700	1.3700	1.3200	1.3600	+9.677%	189	3,514	-97.059%
2026-04-06	1.3100	1.3500	1.2400	1.2400	-15.646%	30	3,520	-96.774%
2026-04-02	1.6600	1.6600	1.4700	1.4700	-1.342%	1,300	2,246	-97.279%
2026-04-01	1.4600	1.5000	1.4100	1.4900	+1.361%	158	2,246	-97.315%
2026-03-31	1.5400	1.6400	1.4600	1.4700	-15.517%	62	2,110	-97.279%
2026-03-30	1.6500	1.7400	1.6500	1.7400	+2.353%	138	2,074	-97.701%
2026-03-27	1.5800	1.7400	1.5800	1.7000	+17.241%	1,333	2,030	-97.647%
2026-03-26	1.4000	1.5000	1.3900	1.4500	+12.403%	719	1,175	-97.241%
2026-03-25	1.2000	1.2900	1.2000	1.2900	+3.200%	42	822	-96.899%
2026-03-24	1.2700	1.2700	1.2500	1.2500	+2.459%	5	790	-96.800%
2026-03-23	1.2800	1.2800	1.1900	1.2200	-4.688%	15	795	-96.721%
2026-03-20	1.3200	1.3200	1.2800	1.2800	-3.759%	6	787	-96.875%
2026-03-19	1.3800	1.4200	1.3300	1.3300	+5.556%	9	787	-96.992%
2026-03-18	1.2300	1.2600	1.2300	1.2600	-5.970%	267	784	-96.825%
2026-03-17	1.2100	1.3400	1.2100	1.3400	+8.065%	11	678	-97.015%
2026-03-16	1.2000	1.2400	1.2000	1.2400	-2.362%	8	673	-96.774%
2026-03-13	1.2200	1.2800	1.2200	1.2700	+2.419%	295	665	-96.850%
2026-03-12	1.2600	1.2600	1.2400	1.2400	+1.639%	30	431	-96.774%
2026-03-11	1.1800	1.2300	1.1800	1.2200	+4.274%	6	405	-96.721%
2026-03-10	1.0700	1.2500	1.0700	1.1700	+4.464%	33	401	-96.581%
2026-03-09	1.3000	1.3000	1.1200	1.1200	-1.754%	44	378	-96.429%
2026-03-06	1.2200	1.2200	1.1400	1.1400	+4.587%	23	364	-96.491%
2026-03-05	1.0300	1.0900	1.0300	1.0900	+1.869%	27	354	-96.330%
2026-03-04	1.0800	1.0800	1.0100	1.0700	-13.008%	23	339	-96.262%
2026-03-03	1.2300	1.2300	1.2300	1.2300	+6.957%	1	317	-96.748%
2026-03-02	1.4000	1.4700	1.1400	1.1500	-14.815%	285	316	-96.522%
2026-02-27	1.3300	1.3900	1.3000	1.3500	+35.000%	26	38	-97.037%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-9.091%	3	0	-96.000%
2026-02-24	1.2400	1.2400	1.0900	1.1000	0.000%	10	0	-96.364%

.dark-mode .VZTPdZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZTPdZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P13SOFI Sep 18 2026 13.00 Put (SOFI260918P00013000)option OPRA

SOFI20260918P13
SOFI Sep 18 2026 13.00 Put (SOFI260918P00013000)
option OPRA