Dark

SOFI20260918P16
SOFI Sep 18 2026 16.00 Put (SOFI260918P00016000)
option OPRA

EOD

Aug 21, 2026

0.1500-44.444%(-0.1200)1,477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2600	0.2600	0.1400	0.1500	-44.444%	1,477	14,680	0.000%
2026-08-20	0.1500	0.3000	0.1400	0.2700	+42.105%	786	14,996	-44.444%
2026-08-19	0.2700	0.3100	0.1700	0.1900	-34.483%	1,011	14,676	-21.053%
2026-08-18	0.2500	0.3000	0.2400	0.2900	+38.095%	1,480	14,475	-48.276%
2026-08-17	0.1800	0.2400	0.1600	0.2100	0.000%	1,276	14,014	-28.571%
2026-08-14	0.2600	0.2700	0.2000	0.2100	-19.231%	518	14,032	-28.571%
2026-08-13	0.2900	0.3000	0.2300	0.2600	-10.345%	1,504	13,850	-42.308%
2026-08-12	0.2600	0.3700	0.2600	0.2900	-14.706%	1,281	13,756	-48.276%
2026-08-11	0.3200	0.3600	0.2800	0.3400	+6.250%	538	13,515	-55.882%
2026-08-10	0.3300	0.3700	0.3000	0.3200	-3.030%	1,207	13,178	-53.125%
2026-08-07	0.3300	0.3900	0.3200	0.3300	-17.500%	527	12,833	-54.545%
2026-08-06	0.4500	0.4600	0.3600	0.4000	+2.564%	411	12,649	-62.500%
2026-08-05	0.3400	0.4000	0.3300	0.3900	+8.333%	1,100	12,583	-61.538%
2026-08-04	0.4600	0.4800	0.3600	0.3600	-26.531%	1,545	12,157	-58.333%
2026-08-03	0.9500	0.9500	0.4600	0.4900	-51.000%	991	11,595	-69.388%
2026-07-31	0.9900	1.2300	0.9900	1.0000	+2.041%	1,922	11,534	-85.000%
2026-07-30	1.4600	1.5300	0.9800	0.9800	-40.244%	892	10,692	-84.694%
2026-07-29	1.5000	1.8900	1.4100	1.6400	+37.815%	1,271	10,292	-90.854%
2026-07-28	1.2700	1.4300	1.1600	1.1900	0.000%	1,204	10,056	-87.395%
2026-07-27	1.1300	1.2100	0.9700	1.1900	-8.462%	554	9,349	-87.395%
2026-07-24	1.2700	1.3700	1.2000	1.3000	-0.763%	989	9,278	-88.462%
2026-07-23	1.2200	1.3800	1.2200	1.3100	+11.966%	300	8,656	-88.550%
2026-07-22	1.0500	1.2000	1.0500	1.1700	+13.592%	123	8,440	-87.179%
2026-07-21	1.1700	1.1800	1.0300	1.0300	-15.574%	4,917	8,355	-85.437%
2026-07-20	1.1200	1.2400	1.1200	1.2200	+3.390%	211	4,232	-87.705%
2026-07-17	1.3400	1.4700	1.1100	1.1800	0.000%	604	4,209	-87.288%
2026-07-16	1.0900	1.2000	1.0400	1.1800	+13.462%	195	4,078	-87.288%
2026-07-15	0.8600	1.0500	0.8600	1.0400	+14.286%	61	3,984	-85.577%
2026-07-14	0.9200	0.9400	0.8400	0.9100	-9.000%	125	3,933	-83.516%
2026-07-13	0.7800	1.0100	0.7800	1.0000	+19.048%	334	3,909	-85.000%
2026-07-10	0.8500	0.8900	0.7400	0.8400	-9.677%	111	3,720	-82.143%
2026-07-09	1.1100	1.1100	0.9200	0.9300	-23.770%	409	3,720	-83.871%
2026-07-08	1.3300	1.3700	1.2200	1.2200	+4.274%	97	3,910	-87.705%
2026-07-07	1.0500	1.1800	1.0400	1.1700	+25.806%	103	3,845	-87.179%
2026-07-06	0.9900	1.0000	0.8800	0.9300	-16.216%	187	3,805	-83.871%
2026-07-02	0.9000	1.2000	0.9000	1.1100	+8.824%	121	3,714	-86.486%
2026-07-01	1.1100	1.1100	0.9600	1.0200	-8.929%	114	3,714	-85.294%
2026-06-30	1.1600	1.2300	1.1200	1.1200	+0.901%	100	3,676	-86.607%
2026-06-29	1.1800	1.2300	1.0800	1.1100	-9.016%	618	3,647	-86.486%
2026-06-26	1.3600	1.3600	1.2100	1.2200	-14.685%	38	3,480	-87.705%
2026-06-25	1.4400	1.5800	1.3900	1.4300	-1.379%	40	3,465	-89.510%
2026-06-24	1.2100	1.4700	1.1500	1.4500	+2.113%	110	3,469	-89.655%
2026-06-23	1.6300	1.6300	1.3600	1.4200	-3.401%	65	3,468	-89.437%
2026-06-22	1.3100	1.5100	1.2700	1.4700	+8.889%	45	3,488	-89.796%
2026-06-18	1.4600	1.4600	1.3400	1.3500	-8.784%	64	3,045	-88.889%
2026-06-17	1.2700	1.4800	1.1300	1.4800	+10.448%	515	3,045	-89.865%
2026-06-16	1.4100	1.5500	1.2700	1.3400	-17.284%	417	3,045	-88.806%
2026-06-15	1.5800	1.6200	1.4600	1.6200	-13.369%	62	2,859	-90.741%
2026-06-12	1.8500	1.9500	1.8000	1.8700	+2.747%	84	2,859	-91.979%
2026-06-11	2.1600	2.2200	1.8100	1.8200	-16.129%	173	2,859	-91.758%
2026-06-10	1.9500	2.1800	1.8900	2.1700	+13.613%	34	2,375	-93.088%
2026-06-09	1.9900	2.1700	1.7100	1.9100	0.000%	72	2,371	-92.147%
2026-06-08	2.0200	2.0200	1.8800	1.9100	-10.329%	160	2,366	-92.147%
2026-06-05	1.8000	2.3000	1.8000	2.1300	+18.333%	367	2,445	-92.958%
2026-06-04	1.7700	1.8300	1.7400	1.8000	-3.743%	68	2,334	-91.667%
2026-06-03	1.7400	1.9000	1.7400	1.8700	+19.872%	188	2,335	-91.979%
2026-06-02	1.5000	1.5700	1.4400	1.5600	+14.706%	58	2,313	-90.385%
2026-06-01	1.4900	1.4900	1.3200	1.3600	-2.158%	196	2,298	-88.971%
2026-05-29	1.4300	1.5500	1.3400	1.3900	-20.115%	699	2,256	-89.209%
2026-05-28	2.1500	2.1500	1.7300	1.7400	-15.122%	83	2,700	-91.379%
2026-05-27	2.0500	2.0500	1.8900	2.0500	-4.651%	53	2,674	-92.683%
2026-05-26	2.0000	2.1500	2.0000	2.1500	-5.702%	75	2,658	-93.023%
2026-05-22	2.3500	2.3500	2.2500	2.2800	-3.390%	6	2,593	-93.421%
2026-05-21	2.3500	2.3700	2.3100	2.3600	+2.609%	860	2,589	-93.644%
2026-05-20	2.4400	2.4400	2.3000	2.3000	-6.883%	6	2,589	-93.478%
2026-05-19	2.3100	2.6400	2.3100	2.4700	+3.782%	70	1,753	-93.927%
2026-05-18	2.4100	2.4100	2.1000	2.3800	+1.709%	11	1,753	-93.697%
2026-05-15	2.4200	2.4200	2.3400	2.3400	+4.000%	2	1,753	-93.590%
2026-05-14	2.4700	2.5000	2.1900	2.2500	-9.274%	86	1,734	-93.333%
2026-05-13	2.4500	2.5500	2.3800	2.4800	+11.712%	156	1,746	-93.952%
2026-05-12	2.1000	2.2900	2.0800	2.2200	+8.293%	175	1,746	-93.243%
2026-05-11	2.1200	2.2000	2.0500	2.0500	-10.870%	185	1,746	-92.683%
2026-05-08	2.1700	2.3500	2.1700	2.3000	+5.505%	639	1,624	-93.478%
2026-05-07	2.0400	2.2100	2.0000	2.1800	+6.341%	62	1,008	-93.119%
2026-05-06	2.1000	2.1600	2.0400	2.0500	-4.651%	31	954	-92.683%
2026-05-05	2.1700	2.2000	2.0600	2.1500	+2.381%	45	927	-93.023%
2026-05-04	2.0200	2.1500	1.9500	2.1000	+2.941%	155	902	-92.857%
2026-05-01	2.2500	2.2700	1.9800	2.0400	-11.304%	281	576	-92.647%
2026-04-30	2.4700	2.5200	2.1900	2.3000	-8.000%	189	576	-93.478%
2026-04-29	2.1500	2.5200	2.1500	2.5000	+49.701%	176	401	-94.000%
2026-04-28	1.6100	1.6700	1.5800	1.6700	+5.696%	64	382	-91.018%
2026-04-27	1.5500	1.5800	1.5500	1.5800	-4.242%	17	319	-90.506%
2026-04-24	1.6900	1.7100	1.6500	1.6500	-5.714%	13	311	-90.909%
2026-04-23	1.6800	1.7500	1.6100	1.7500	+12.903%	14	312	-91.429%
2026-04-22	1.5500	1.5500	1.5400	1.5500	+2.649%	117	300	-90.323%
2026-04-21	1.4000	1.5100	1.3800	1.5100	+6.338%	8	213	-90.066%
2026-04-20	1.4900	1.5100	1.4100	1.4200	-3.401%	12	213	-89.437%
2026-04-17	1.4500	1.4700	1.3700	1.4700	-5.161%	83	208	-89.796%
2026-04-16	1.4900	1.6700	1.4900	1.5500	-7.186%	14	127	-90.323%
2026-04-15	1.7800	1.8000	1.6700	1.6700	-12.105%	84	119	-91.018%
2026-04-14	1.8800	1.9300	1.8300	1.9000	-13.242%	6	119	-92.105%
2026-04-13	2.2700	2.2700	2.1900	2.1900	-9.877%	21	120	-93.151%
2026-04-10	2.4500	2.4600	2.4300	2.4300	-0.410%	35	101	-93.827%
2026-04-09	2.3900	2.4500	2.3900	2.4400	+4.721%	15	68	-93.852%
2026-04-08	2.3000	2.3500	2.3000	2.3300	-9.339%	6	54	-93.562%
2026-04-07	2.6200	2.6500	2.5700	2.5700	-1.533%	40	49	-94.163%
2026-04-06	2.5800	2.6100	2.5600	2.6100	-9.689%	3	31	-94.253%
2026-04-02	2.9500	3.0000	2.8900	2.8900	+5.474%	9	12	-94.810%
2026-04-01	2.8700	2.8700	2.7400	2.7400	0.000%	12	0	-94.526%

.dark-mode .Lv20vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lv20vz{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P16SOFI Sep 18 2026 16.00 Put (SOFI260918P00016000)option OPRA

SOFI20260918P16
SOFI Sep 18 2026 16.00 Put (SOFI260918P00016000)
option OPRA