Dark

SOFI20260918P23
SOFI Sep 18 2026 23.00 Put (SOFI260918P00023000)
option OPRA

EOD

Aug 21, 2026

4.16-16.800%(-0.84)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.7200	4.7200	4.0600	4.1600	-16.800%	116	912	0.000%
2026-08-20	5.0000	5.0000	5.0000	5.0000	+12.360%	10	969	-16.800%
2026-08-19	5.1500	5.1500	4.4500	4.4500	-12.745%	41	979	-6.517%
2026-08-18	5.1000	5.1000	5.1000	5.1000	+7.368%	10	1,016	-18.431%
2026-08-17	4.4900	4.8000	4.4900	4.7500	+2.151%	20	1,026	-12.421%
2026-08-14	4.6300	4.6600	4.5400	4.6500	0.000%	110	1,044	-10.538%
2026-08-13	4.8500	5.0500	4.6000	4.6500	-9.709%	26	944	-10.538%
2026-08-12	5.1900	5.3400	5.1200	5.1500	+1.578%	63	938	-19.223%
2026-08-11	4.9000	5.0800	4.7500	5.0700	+2.424%	4	995	-17.949%
2026-08-10	4.9000	4.9500	4.9000	4.9500	0.000%	5	995	-15.960%
2026-08-07	4.7400	4.9500	4.7400	4.9500	+4.651%	60	992	-15.960%
2026-08-06	4.7300	4.7300	4.7300	4.7300	+1.285%	1	938	-12.051%
2026-08-05	4.5800	4.6700	4.4300	4.6700	+1.743%	24	937	-10.921%
2026-08-04	4.8700	4.8700	4.5900	4.5900	-10.000%	50	914	-9.368%
2026-08-03	6.0600	6.0600	5.1000	5.1000	-24.220%	40	924	-18.431%
2026-07-31	6.9000	6.9000	6.7300	6.7300	-3.994%	11	943	-38.187%
2026-07-30	7.7100	7.8700	7.0100	7.0100	-7.275%	150	932	-40.656%
2026-07-29	7.5600	8.0400	7.5600	7.5600	+12.000%	286	806	-44.974%
2026-07-28	6.8300	6.8300	6.7500	6.7500	+8.347%	9	596	-38.370%
2026-07-27	6.0000	6.3700	6.0000	6.2300	-6.316%	29	595	-33.226%
2026-07-24	6.7100	6.7300	6.6000	6.6500	+1.527%	32	606	-37.444%
2026-07-23	6.5500	6.5500	6.5500	6.5500	+5.645%	1	578	-36.489%
2026-07-22	5.8700	6.2000	5.8700	6.2000	+7.266%	38	579	-32.903%
2026-07-21	6.1000	6.1000	5.7800	5.7800	-3.827%	34	601	-28.028%
2026-07-20	6.1200	6.2300	6.0100	6.0100	+0.670%	25	576	-30.782%
2026-07-17	6.5700	6.5700	5.9300	5.9700	-0.500%	75	572	-30.318%
2026-07-16	5.5000	6.0000	5.5000	6.0000	+22.449%	24	499	-30.667%
2026-07-14	5.2700	5.2700	4.9000	4.9000	-2.196%	9	480	-15.102%
2026-07-13	5.0100	5.0100	5.0100	5.0100	+2.454%	1	475	-16.966%
2026-07-10	4.3500	4.8900	4.3500	4.8900	-8.598%	14	474	-14.928%
2026-07-09	5.3500	5.3500	5.3500	5.3500	-13.149%	1	474	-22.243%
2026-07-08	6.0200	6.1600	6.0200	6.1600	+6.574%	8	474	-32.468%
2026-07-07	5.6500	5.7800	5.6500	5.7800	+20.417%	7	470	-28.028%
2026-07-06	4.9500	4.9500	4.8000	4.8000	-11.439%	13	463	-13.333%
2026-07-02	5.5200	5.6000	5.4200	5.4200	+4.836%	10	462	-23.247%
2026-07-01	5.4200	5.4300	5.1700	5.1700	-7.513%	3	462	-19.536%
2026-06-30	5.6000	5.6000	5.5900	5.5900	+2.757%	6	459	-25.581%
2026-06-29	5.5800	5.7300	5.4400	5.4400	-11.401%	86	465	-23.529%
2026-06-26	6.1400	6.1400	6.1400	6.1400	+13.704%	24	481	-32.248%
2026-06-24	5.4900	5.4900	5.4000	5.4000	-9.850%	4	441	-22.963%
2026-06-23	5.9900	5.9900	5.9900	5.9900	+2.044%	2	445	-30.551%
2026-06-18	6.0200	6.0200	5.8700	5.8700	+9.311%	13	409	-29.131%
2026-06-17	5.3700	5.3700	5.3700	5.3700	-14.354%	10	409	-22.533%
2026-06-15	6.3700	6.3700	6.2700	6.2700	-10.300%	9	409	-33.652%
2026-06-12	6.9300	7.0400	6.9300	6.9900	-1.826%	10	409	-40.486%
2026-06-11	7.2000	7.2000	7.1200	7.1200	-5.067%	3	409	-41.573%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+2.180%	4	406	-44.533%
2026-06-09	7.3400	7.3400	7.3400	7.3400	+0.548%	1	402	-43.324%
2026-06-08	7.3000	7.3000	7.3000	7.3000	+10.942%	5	401	-43.014%
2026-06-04	6.5800	6.5800	6.5800	6.5800	-3.519%	4	396	-36.778%
2026-06-03	6.6300	6.8200	6.6300	6.8200	+12.171%	8	392	-39.003%
2026-06-02	6.1000	6.1000	6.0800	6.0800	+9.550%	2	384	-31.579%
2026-06-01	5.9300	5.9300	5.5300	5.5500	-2.116%	29	383	-25.045%
2026-05-29	5.7500	5.8200	5.6000	5.6700	-14.737%	13	379	-26.631%
2026-05-28	7.4200	7.4200	6.6500	6.6500	-7.382%	26	366	-37.444%
2026-05-27	7.2300	7.2300	6.9100	7.1800	-3.753%	80	342	-42.061%
2026-05-26	7.2300	7.4600	7.2300	7.4600	-4.604%	45	282	-44.236%
2026-05-22	7.6000	7.8400	7.6000	7.8200	+1.295%	13	277	-46.803%
2026-05-20	7.9300	7.9800	7.7000	7.7200	-1.279%	58	268	-46.114%
2026-05-15	7.8300	7.8300	7.7800	7.8200	+5.676%	8	210	-46.803%
2026-05-14	7.8000	7.8000	7.4000	7.4000	-5.972%	11	212	-43.784%
2026-05-13	8.1500	8.1500	7.8700	7.8700	+2.876%	4	201	-47.141%
2026-05-12	7.2600	7.6500	7.2600	7.6500	+1.325%	20	201	-45.621%
2026-05-11	7.5500	7.5500	7.5500	7.5500	-0.919%	1	201	-44.901%
2026-05-08	7.5700	7.6200	7.5700	7.6200	+6.276%	3	165	-45.407%
2026-05-07	7.1500	7.1700	7.1500	7.1700	-2.049%	3	162	-41.980%
2026-05-06	7.2900	7.3200	7.2900	7.3200	+0.274%	2	160	-43.169%
2026-05-05	7.3000	7.3000	7.3000	7.3000	+2.241%	2	158	-43.014%
2026-05-04	7.0000	7.1400	7.0000	7.1400	-1.923%	4	156	-41.737%
2026-04-30	7.6300	7.6300	7.2800	7.2800	-7.143%	9	152	-42.857%
2026-04-29	7.5700	7.8400	7.5100	7.8400	+37.303%	86	143	-46.939%
2026-04-28	5.6800	5.7100	5.6800	5.7100	+1.964%	4	57	-27.145%
2026-04-27	5.6800	5.6800	5.6000	5.6000	-4.924%	6	53	-25.714%
2026-04-24	5.8900	5.8900	5.8900	5.8900	+12.190%	1	47	-29.372%
2026-04-20	5.2600	5.2600	5.2500	5.2500	+5.000%	2	46	-20.762%
2026-04-17	5.2000	5.2000	5.0000	5.0000	-9.584%	4	44	-16.800%
2026-04-16	5.2700	5.5300	5.2700	5.5300	-4.325%	6	40	-24.774%
2026-04-15	5.8700	5.8700	5.7800	5.7800	-6.016%	17	34	-28.028%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-10.870%	1	17	-32.358%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-8.245%	1	16	-39.710%
2026-04-09	7.5200	7.5200	7.5200	7.5200	+1.348%	2	15	-44.681%
2026-04-06	7.4200	7.4200	7.4200	7.4200	-11.138%	9	13	-43.935%
2026-04-02	8.4200	8.4200	8.3500	8.3500	0.000%	4	0	-50.180%

.dark-mode .ytx7Zx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytx7Zx{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P23SOFI Sep 18 2026 23.00 Put (SOFI260918P00023000)option OPRA

SOFI20260918P23
SOFI Sep 18 2026 23.00 Put (SOFI260918P00023000)
option OPRA