Dark

SOFI20260918P14
SOFI Sep 18 2026 14.00 Put (SOFI260918P00014000)
option OPRA

EOD

Aug 21, 2026

0.06000.000%(0.0000)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0600	0.0700	0.0400	0.0600	0.000%	233	6,506	0.000%
2026-08-20	0.0500	0.0800	0.0500	0.0600	0.000%	49	6,566	0.000%
2026-08-19	0.0600	0.0700	0.0500	0.0600	-14.286%	761	6,575	0.000%
2026-08-18	0.0700	0.1100	0.0600	0.0700	+16.667%	289	6,948	-14.286%
2026-08-17	0.0500	0.0800	0.0500	0.0600	0.000%	705	6,935	0.000%
2026-08-14	0.0700	0.0800	0.0500	0.0600	-14.286%	152	6,437	0.000%
2026-08-13	0.0800	0.0900	0.0600	0.0700	-22.222%	335	6,540	-14.286%
2026-08-12	0.0800	0.0900	0.0700	0.0900	-10.000%	116	6,734	-33.333%
2026-08-11	0.1000	0.1100	0.0800	0.1000	+11.111%	66	6,798	-40.000%
2026-08-10	0.1300	0.1300	0.0900	0.0900	-10.000%	326	6,828	-33.333%
2026-08-07	0.1000	0.1400	0.0800	0.1000	-9.091%	356	6,831	-40.000%
2026-08-06	0.1400	0.1400	0.1100	0.1100	-15.385%	179	6,817	-45.455%
2026-08-05	0.1200	0.1400	0.1100	0.1300	0.000%	534	6,760	-53.846%
2026-08-04	0.1500	0.1600	0.1100	0.1300	-18.750%	685	6,726	-53.846%
2026-08-03	0.3300	0.3300	0.1600	0.1600	-54.286%	1,079	7,106	-62.500%
2026-07-31	0.3300	0.4600	0.3300	0.3500	+2.941%	2,076	7,588	-82.857%
2026-07-30	0.6500	0.6500	0.3100	0.3400	-48.485%	993	7,376	-82.353%
2026-07-29	0.6200	0.8200	0.4900	0.6600	+34.694%	2,245	7,504	-90.909%
2026-07-28	0.5500	0.6200	0.4700	0.4900	-2.000%	609	6,024	-87.755%
2026-07-27	0.4300	0.5200	0.3800	0.5000	-7.407%	181	5,753	-88.000%
2026-07-24	0.5500	0.5700	0.5000	0.5400	-5.263%	631	5,777	-88.889%
2026-07-23	0.5200	0.5900	0.5100	0.5700	+18.750%	312	5,723	-89.474%
2026-07-22	0.4700	0.5000	0.4500	0.4800	+17.073%	79	5,446	-87.500%
2026-07-21	0.4700	0.5100	0.4100	0.4100	-24.074%	276	5,367	-85.366%
2026-07-20	0.5100	0.5500	0.4900	0.5400	+3.846%	193	5,350	-88.889%
2026-07-17	0.6100	0.6600	0.4800	0.5200	-1.887%	821	5,224	-88.462%
2026-07-16	0.5000	0.5300	0.4600	0.5300	+17.778%	351	5,029	-88.679%
2026-07-15	0.4200	0.4500	0.3900	0.4500	+25.000%	49	4,766	-86.667%
2026-07-14	0.4100	0.4100	0.3600	0.3600	-18.182%	17	4,734	-83.333%
2026-07-13	0.3800	0.4500	0.3800	0.4400	+10.000%	151	4,730	-86.364%
2026-07-10	0.3800	0.4200	0.3500	0.4000	-6.977%	145	4,648	-85.000%
2026-07-09	0.5000	0.5000	0.4300	0.4300	-24.561%	88	4,590	-86.047%
2026-07-08	0.6200	0.6600	0.5600	0.5700	+1.786%	368	4,553	-89.474%
2026-07-07	0.4500	0.5700	0.4500	0.5600	+21.739%	453	4,211	-89.286%
2026-07-06	0.5000	0.5000	0.4200	0.4600	-11.538%	1,144	3,796	-86.957%
2026-07-02	0.4700	0.5700	0.4500	0.5200	+8.333%	69	2,749	-88.462%
2026-07-01	0.5200	0.5200	0.4700	0.4800	-14.286%	56	2,749	-87.500%
2026-06-30	0.5600	0.6100	0.5400	0.5600	+1.818%	72	2,748	-89.286%
2026-06-29	0.6400	0.6400	0.5400	0.5500	-12.698%	17	2,721	-89.091%
2026-06-26	0.7600	0.7600	0.6200	0.6300	-13.699%	95	2,720	-90.476%
2026-06-25	0.7600	0.8200	0.7100	0.7300	-5.195%	79	2,667	-91.781%
2026-06-24	0.6800	0.7700	0.6200	0.7700	+5.479%	210	2,679	-92.208%
2026-06-23	0.7500	0.7500	0.6900	0.7300	-3.947%	42	2,685	-91.781%
2026-06-22	0.7400	0.7600	0.6800	0.7600	+11.765%	289	2,670	-92.105%
2026-06-18	0.7400	0.7400	0.6800	0.6800	-12.821%	86	2,550	-91.176%
2026-06-17	0.6600	0.7800	0.5800	0.7800	+11.429%	150	2,550	-92.308%
2026-06-16	0.7800	0.7900	0.6700	0.7000	-11.392%	324	2,550	-91.429%
2026-06-15	0.8200	0.8500	0.7600	0.7900	-20.202%	210	2,057	-92.405%
2026-06-12	1.0000	1.0700	0.9900	0.9900	-5.714%	685	2,057	-93.939%
2026-06-11	1.2500	1.2500	1.0500	1.0500	-14.634%	64	2,057	-94.286%
2026-06-10	1.0400	1.2300	1.0400	1.2300	+14.953%	89	2,039	-95.122%
2026-06-09	1.0500	1.1800	0.9400	1.0700	+1.905%	41	1,934	-94.393%
2026-06-08	1.1400	1.2000	1.0100	1.0500	-12.500%	80	1,936	-94.286%
2026-06-05	1.0300	1.2900	1.0300	1.2000	+25.000%	177	1,934	-95.000%
2026-06-04	1.0300	1.0500	0.9300	0.9600	-4.950%	72	1,845	-93.750%
2026-06-03	0.9900	1.0700	0.8700	1.0100	+23.171%	178	1,834	-94.059%
2026-06-02	0.8000	0.8500	0.7900	0.8200	+13.889%	72	1,769	-92.683%
2026-06-01	0.7400	0.7600	0.6700	0.7200	-2.703%	116	1,722	-91.667%
2026-05-29	0.8000	0.8200	0.7000	0.7400	-22.105%	244	1,705	-91.892%
2026-05-28	1.1900	1.1900	0.9500	0.9500	-17.391%	93	1,702	-93.684%
2026-05-27	1.0800	1.1500	1.0800	1.1500	-5.738%	161	1,638	-94.783%
2026-05-26	1.1300	1.2200	1.1000	1.2200	-3.937%	162	1,718	-95.082%
2026-05-22	1.2400	1.3700	1.2400	1.2700	-0.781%	37	1,800	-95.276%
2026-05-21	1.3200	1.3300	1.2800	1.2800	-1.538%	38	1,791	-95.313%
2026-05-20	1.4600	1.4600	1.3000	1.3000	-9.091%	181	1,791	-95.385%
2026-05-19	1.5000	1.5400	1.4100	1.4300	+2.878%	167	1,594	-95.804%
2026-05-18	1.2800	1.3900	1.2800	1.3900	+2.206%	7	1,594	-95.683%
2026-05-15	1.2800	1.3900	1.2800	1.3600	+8.800%	118	1,594	-95.588%
2026-05-14	1.4100	1.4100	1.2500	1.2500	-12.587%	41	1,578	-95.200%
2026-05-13	1.4000	1.5000	1.3700	1.4300	+11.719%	211	1,543	-95.804%
2026-05-12	1.2600	1.3200	1.2600	1.2800	+5.785%	53	1,543	-95.313%
2026-05-11	1.2400	1.2500	1.1600	1.2100	-10.370%	121	1,543	-95.041%
2026-05-08	1.2600	1.3500	1.2600	1.3500	+10.656%	18	1,416	-95.556%
2026-05-07	1.1600	1.2600	1.1500	1.2200	+4.274%	102	1,403	-95.082%
2026-05-06	1.1500	1.2300	1.1500	1.1700	-6.400%	80	1,402	-94.872%
2026-05-05	1.2200	1.2500	1.1800	1.2500	+4.167%	11	1,347	-95.200%
2026-05-04	1.2000	1.2300	1.1200	1.2000	+0.840%	77	1,336	-95.000%
2026-05-01	1.2600	1.3300	1.1300	1.1900	-9.848%	143	1,268	-94.958%
2026-04-30	1.4200	1.4200	1.2800	1.3200	-11.409%	156	1,268	-95.455%
2026-04-29	1.0000	1.5100	1.0000	1.4900	+56.842%	548	1,353	-95.973%
2026-04-28	0.9500	0.9700	0.9500	0.9500	+2.151%	15	949	-93.684%
2026-04-27	0.9200	0.9400	0.9200	0.9300	-6.061%	46	935	-93.548%
2026-04-24	1.0000	1.0000	0.9900	0.9900	-6.604%	56	965	-93.939%
2026-04-23	0.9700	1.0600	0.9600	1.0600	+16.484%	58	948	-94.340%
2026-04-22	0.9100	0.9200	0.9100	0.9100	+1.111%	7	979	-93.407%
2026-04-21	0.8300	0.9000	0.8300	0.9000	+1.124%	31	972	-93.333%
2026-04-17	0.9100	0.9100	0.8900	0.8900	-7.292%	25	972	-93.258%
2026-04-16	0.9900	1.0300	0.9600	0.9600	-6.796%	24	971	-93.750%
2026-04-15	1.1100	1.1100	1.0200	1.0300	-13.445%	115	958	-94.175%
2026-04-14	1.1600	1.2100	1.1400	1.1900	-13.768%	145	868	-94.958%
2026-04-13	1.4300	1.4700	1.3800	1.3800	-10.390%	63	805	-95.652%
2026-04-10	1.5300	1.5600	1.5100	1.5400	-0.645%	57	769	-96.104%
2026-04-09	1.5400	1.6500	1.5300	1.5500	+1.307%	244	714	-96.129%
2026-04-08	1.4700	1.5300	1.4700	1.5300	-10.526%	14	591	-96.078%
2026-04-07	1.7500	1.7500	1.6700	1.7100	+3.636%	118	584	-96.491%
2026-04-06	1.6500	1.6600	1.6500	1.6500	-11.765%	3	581	-96.364%
2026-04-02	1.9100	1.9100	1.8700	1.8700	+3.315%	77	502	-96.791%
2026-04-01	1.8500	1.8500	1.7800	1.8100	0.000%	503	0	-96.685%

.dark-mode .PxThVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxThVV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P14SOFI Sep 18 2026 14.00 Put (SOFI260918P00014000)option OPRA

SOFI20260918P14
SOFI Sep 18 2026 14.00 Put (SOFI260918P00014000)
option OPRA