Dark

SOFI20260918P30
SOFI Sep 18 2026 30.00 Put (SOFI260918P00030000)
option OPRA

EOD

Jul 7, 2026

12.11+7.644%(+0.86)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	11.9500	12.1100	11.9200	12.1100	+7.644%	6	8,706	0.000%
2026-07-06	11.7400	11.7400	11.2500	11.2500	-5.462%	3	8,710	+7.644%
2026-07-02	12.1000	12.2500	11.9000	11.9000	+2.586%	57	8,761	+1.765%
2026-07-01	11.6000	11.6000	11.6000	11.6000	-2.521%	25	8,761	+4.397%
2026-06-29	11.9000	11.9000	11.9000	11.9000	-8.108%	50	8,736	+1.765%
2026-06-17	12.9500	12.9500	12.9500	12.9500	+0.857%	1	8,687	-6.486%
2026-06-15	12.8400	12.8400	12.8400	12.8400	-4.535%	2	8,687	-5.685%
2026-06-12	13.4500	13.4500	13.4500	13.4500	-2.888%	4	8,687	-9.963%
2026-06-09	13.5500	13.8500	13.5500	13.8500	-1.353%	4	8,687	-12.563%
2026-06-05	14.2500	14.2500	14.0300	14.0400	+11.429%	14	8,688	-13.746%
2026-06-02	12.6000	12.6000	12.6000	12.6000	+8.062%	1	8,693	-3.889%
2026-06-01	11.6600	11.6600	11.6600	11.6600	-16.356%	1	8,693	+3.859%
2026-05-26	13.9400	13.9400	13.9400	13.9400	-2.722%	5	8,692	-13.128%
2026-05-21	14.3300	14.3300	14.3300	14.3300	-0.624%	3	8,696	-15.492%
2026-05-20	14.4200	14.4200	14.4200	14.4200	-0.069%	7	8,696	-16.019%
2026-05-15	14.4300	14.4300	14.4300	14.4300	-0.825%	2	8,689	-16.078%
2026-05-13	14.5500	14.5500	14.5500	14.5500	+5.435%	10	8,691	-16.770%
2026-05-12	13.8000	13.8000	13.8000	13.8000	-1.429%	1	8,691	-12.246%
2026-05-11	14.0000	14.0000	14.0000	14.0000	+5.263%	55	8,691	-13.500%
2026-05-01	14.0500	14.0500	13.3000	13.3000	-6.338%	9	8,747	-8.947%
2026-04-29	14.0200	14.2000	14.0000	14.2000	+31.481%	55	8,747	-14.718%
2026-04-21	10.8000	10.8000	10.8000	10.8000	-1.818%	1	8,774	+12.130%
2026-04-17	10.9400	11.0000	10.9200	11.0000	-0.812%	6	8,774	+10.091%
2026-04-16	11.0900	11.0900	11.0900	11.0900	-19.579%	2	8,775	+9.197%
2026-04-06	13.7900	13.7900	13.7900	13.7900	-4.962%	25	8,776	-12.183%
2026-04-02	14.5100	14.5100	14.5100	14.5100	+0.554%	2	8,751	-16.540%
2026-04-01	14.4300	14.4300	14.4300	14.4300	-4.120%	1	8,751	-16.078%
2026-03-30	14.8700	15.0500	14.8000	15.0500	+1.415%	17	8,875	-19.535%
2026-03-27	14.6000	14.9300	14.6000	14.8400	+3.994%	103	8,891	-18.396%
2026-03-26	13.8900	14.2700	13.8900	14.2700	+6.811%	55	8,818	-15.137%
2026-03-24	13.4300	13.4300	13.3600	13.3600	+1.985%	48	8,848	-9.356%
2026-03-23	13.1000	13.1000	13.1000	13.1000	-1.504%	11	8,849	-7.557%
2026-03-17	13.3000	13.3000	13.3000	13.3000	+4.560%	1	8,860	-8.947%
2026-03-13	12.4400	12.7200	12.4400	12.7200	+5.124%	22	8,860	-4.796%
2026-03-12	12.1000	12.1000	12.1000	12.1000	-1.786%	1	8,850	+0.083%
2026-03-09	12.5600	12.5600	12.2000	12.3200	+7.317%	6	8,851	-1.705%
2026-03-04	11.4800	11.4800	11.4800	11.4800	-6.591%	1	8,905	+5.488%
2026-03-03	12.2300	12.2900	12.2300	12.2900	-0.486%	5	8,906	-1.465%
2026-03-02	12.3500	12.3500	12.3500	12.3500	-4.486%	6	8,911	-1.943%
2026-02-27	12.6400	12.9300	12.4500	12.9300	+15.241%	38	8,909	-6.342%
2026-02-26	11.3700	11.3700	11.1500	11.2200	-0.708%	18	8,919	+7.932%
2026-02-25	11.4100	11.4100	11.3000	11.3000	-9.237%	17	8,918	+7.168%
2026-02-24	12.4500	12.4500	12.4500	12.4500	-1.969%	7	8,918	-2.731%
2026-02-23	12.7000	12.7000	12.7000	12.7000	+7.264%	5	8,911	-4.646%
2026-02-20	11.7500	11.8400	11.7500	11.8400	+2.069%	3	8,916	+2.280%
2026-02-19	11.5500	11.6000	11.5200	11.6000	+3.571%	12	8,917	+4.397%
2026-02-18	11.2000	11.2000	11.2000	11.2000	+0.719%	12	8,912	+8.125%
2026-02-17	11.5500	11.6000	11.1200	11.1200	-0.269%	88	8,912	+8.903%
2026-02-13	11.5000	11.5000	11.1500	11.1500	+0.270%	18	8,898	+8.610%
2026-02-12	10.6800	11.1200	10.6800	11.1200	+5.905%	7	8,898	+8.903%
2026-02-11	10.4500	10.5000	10.4500	10.5000	+9.375%	3	8,897	+15.333%
2026-02-10	9.6000	9.6000	9.6000	9.6000	-1.538%	4	8,895	+26.146%
2026-02-09	10.1800	10.1800	9.7500	9.7500	-5.797%	47	8,891	+24.205%
2026-02-06	10.7500	10.7500	10.2500	10.3500	-8.811%	92	8,844	+17.005%
2026-02-05	10.8600	11.4000	10.8600	11.3500	+4.320%	55	8,883	+6.696%
2026-02-04	10.1000	10.8800	10.1000	10.8800	+7.723%	83	8,853	+11.305%
2026-02-03	9.0500	10.1000	9.0500	10.1000	+9.189%	65	8,802	+19.901%
2026-02-02	9.2500	9.2500	9.2500	9.2500	+3.700%	1	8,838	+30.919%
2026-01-30	8.7000	9.0100	8.7000	8.9200	+10.807%	32	8,837	+35.762%
2026-01-29	7.9500	8.1200	7.9500	8.0500	+3.871%	15	8,817	+50.435%
2026-01-28	7.7700	7.7700	7.7500	7.7500	+7.192%	4	8,807	+56.258%
2026-01-26	7.1500	7.2300	7.1500	7.2300	-1.633%	6	8,809	+67.497%
2026-01-23	7.3500	7.3500	7.3500	7.3500	+2.083%	1	8,803	+64.762%
2026-01-22	7.1700	7.2000	7.1700	7.2000	-3.356%	2	8,804	+68.194%
2026-01-21	7.7400	7.7700	7.4500	7.4500	+2.759%	3	8,805	+62.550%
2026-01-15	7.0500	7.2500	6.9200	7.2500	+3.571%	4	8,808	+67.034%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+2.339%	10	8,809	+73.000%
2026-01-13	7.3000	7.3000	6.8400	6.8400	+2.395%	190	8,799	+77.047%
2026-01-09	6.5800	6.6800	6.5000	6.6800	+1.212%	8	8,935	+81.287%
2026-01-08	7.1000	7.1000	6.5800	6.6000	-6.516%	33	8,931	+83.485%
2026-01-07	7.3900	7.3900	7.0000	7.0600	-0.982%	14	8,932	+71.530%
2026-01-06	7.0000	7.5000	7.0000	7.1300	+18.833%	110	8,921	+69.846%
2026-01-05	6.4000	6.4000	5.8500	6.0000	-10.448%	35	8,877	+101.833%
2026-01-02	6.7900	6.7900	6.7000	6.7000	-7.586%	3	8,877	+80.746%
2025-12-31	7.2000	7.2500	7.2000	7.2500	+2.837%	91	8,963	+67.034%
2025-12-29	7.0500	7.0500	7.0500	7.0500	+4.444%	48	8,963	+71.773%
2025-12-26	7.0000	7.0000	6.7500	6.7500	-1.890%	11	8,931	+79.407%
2025-12-24	6.9200	6.9200	6.8800	6.8800	-3.099%	2	8,924	+76.017%
2025-12-22	7.1000	7.1000	7.1000	7.1000	-7.190%	1	8,924	+70.563%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-5.556%	12	8,923	+58.301%
2025-12-17	7.9900	8.1000	7.9900	8.1000	+5.882%	14	8,923	+49.506%
2025-12-16	7.6500	7.6500	7.6500	7.6500	+2.000%	185	8,933	+58.301%
2025-12-12	7.5100	7.5100	7.5000	7.5000	-2.975%	2	8,748	+61.467%
2025-12-11	7.7300	7.7300	7.7200	7.7300	+3.067%	100	8,748	+56.662%
2025-12-10	7.8300	7.8400	7.5000	7.5000	-4.459%	8	8,848	+61.467%
2025-12-09	7.7500	7.8500	7.7500	7.8500	+4.388%	21	8,843	+54.268%
2025-12-08	7.7300	7.7500	7.5000	7.5200	+8.201%	31	8,822	+61.037%
2025-12-03	7.0200	7.0200	6.8100	6.9500	+4.511%	22	8,818	+74.245%
2025-12-02	6.9200	6.9200	6.6500	6.6500	-4.317%	21	8,822	+82.105%
2025-12-01	7.0500	7.0500	6.9500	6.9500	-2.113%	11	8,811	+74.245%
2025-11-28	7.3500	7.3500	7.1000	7.1000	-2.069%	2	8,800	+70.563%
2025-11-26	7.5800	7.5800	7.2500	7.2500	-6.452%	11	8,789	+67.034%
2025-11-25	8.2000	8.2000	7.5500	7.7500	-7.957%	17	8,789	+56.258%
2025-11-24	8.3400	8.4200	8.3400	8.4200	-12.474%	8	8,788	+43.824%
2025-11-21	9.8300	9.8300	9.6200	9.6200	+0.418%	2	8,780	+25.884%
2025-11-20	7.9800	9.5800	7.7500	9.5800	+6.563%	229	8,780	+26.409%
2025-11-19	8.6700	9.0000	8.6700	8.9900	+1.353%	207	8,976	+34.705%
2025-11-18	8.6000	8.9000	8.6000	8.8700	+5.219%	53	8,779	+36.528%
2025-11-17	8.4000	8.4300	7.3000	8.4300	+4.591%	66	8,828	+43.654%
2025-11-14	8.3900	8.4100	8.0000	8.0600	+3.333%	13	8,802	+50.248%
2025-11-13	7.0900	7.8300	7.0900	7.8000	+18.182%	13	8,804	+55.256%
2025-11-12	6.4000	6.7800	6.2000	6.6000	-3.650%	20	8,799	+83.485%
2025-11-11	6.6700	6.8500	6.6700	6.8500	+0.293%	18	8,803	+76.788%
2025-11-10	7.0500	7.0700	6.8300	6.8300	-18.884%	7	8,815	+77.306%
2025-11-07	8.4300	8.8500	8.4200	8.4200	+5.646%	6	8,809	+43.824%
2025-11-06	7.6500	8.0000	7.6500	7.9700	+11.003%	21	8,811	+51.945%
2025-11-05	7.2600	7.2600	7.1700	7.1800	-0.966%	10	8,832	+68.663%
2025-11-04	7.1300	7.2500	7.1300	7.2500	+6.305%	8	8,835	+67.034%
2025-11-03	6.8200	6.8200	6.8200	6.8200	-9.067%	17	8,812	+77.566%
2025-10-31	7.4000	7.5800	7.2500	7.5000	+6.383%	276	8,812	+61.467%
2025-10-30	7.0200	7.5300	6.6500	7.0500	+0.714%	37	8,543	+71.773%
2025-10-29	6.3800	7.1500	6.1500	7.0000	+9.034%	108	8,510	+73.000%
2025-10-28	7.0500	7.3000	6.3800	6.4200	-10.957%	102	8,466	+88.629%
2025-10-27	7.1500	7.4600	7.1500	7.2100	-2.568%	63	8,459	+67.961%
2025-10-24	7.7100	7.7100	7.2800	7.4000	-6.448%	1,307	8,459	+63.649%
2025-10-23	8.3000	8.3000	7.7700	7.9100	+1.022%	4,613	7,214	+53.097%
2025-10-21	7.8300	7.8300	7.8300	7.8300	+0.385%	2	3,465	+54.662%
2025-10-20	8.1500	8.1500	7.7500	7.8000	-10.857%	99	3,467	+55.256%
2025-10-17	8.8000	8.8000	8.6500	8.7500	+4.167%	17	3,373	+38.400%
2025-10-16	9.6500	9.6500	8.4000	8.4000	+3.704%	12	3,357	+44.167%
2025-10-15	7.8000	8.1000	7.8000	8.1000	+3.185%	21	3,369	+49.506%
2025-10-14	8.0000	8.0000	7.8500	7.8500	-4.501%	125	3,348	+54.268%
2025-10-10	7.4000	8.3500	7.4000	8.2200	+5.385%	79	3,223	+47.324%
2025-10-09	7.9200	7.9900	7.8000	7.8000	-1.887%	56	3,156	+55.256%
2025-10-08	7.8700	8.0500	7.8500	7.9500	-0.625%	45	3,129	+52.327%
2025-10-07	6.3500	8.1000	6.3500	8.0000	-5.882%	30	3,093	+51.375%
2025-10-06	8.6400	8.8500	8.2500	8.5000	-5.345%	72	3,093	+42.471%
2025-10-03	8.8200	9.0500	8.6300	8.9800	+6.905%	90	3,151	+34.855%
2025-10-02	8.7100	8.7100	8.4000	8.4000	-1.408%	7	3,071	+44.167%
2025-10-01	8.5300	8.5300	8.5200	8.5200	+2.899%	3	3,066	+42.136%
2025-09-30	8.0000	8.5500	8.0000	8.2800	+5.478%	23	3,065	+46.256%
2025-09-29	7.2500	7.8500	7.2500	7.8500	+4.388%	45	3,053	+54.268%
2025-09-26	7.6200	7.8000	7.4600	7.5200	+0.267%	62	3,013	+61.037%
2025-09-25	7.8500	8.0000	7.5000	7.5000	+0.267%	67	2,954	+61.467%
2025-09-24	7.3000	7.4800	7.3000	7.4800	+6.857%	27	2,890	+61.898%
2025-09-23	6.9500	7.0000	6.8000	7.0000	+0.719%	103	2,864	+73.000%
2025-09-22	7.1000	7.1000	6.7000	6.9500	-1.418%	1,283	2,763	+74.245%
2025-09-19	7.0000	7.1000	6.9500	7.0500	-4.601%	260	1,553	+71.773%
2025-09-18	7.6300	7.6300	7.2500	7.3900	-6.927%	269	1,442	+63.870%
2025-09-17	7.9400	7.9400	7.9400	7.9400	+1.146%	10	1,265	+52.519%
2025-09-16	8.0000	8.0000	7.8500	7.8500	+3.699%	37	1,255	+54.268%
2025-09-15	7.6000	7.7300	7.1000	7.5700	-4.780%	13	1,220	+59.974%
2025-09-12	8.2900	8.3000	7.9500	7.9500	-0.625%	487	1,222	+52.327%
2025-09-11	8.1000	8.1000	8.0000	8.0000	-4.762%	156	1,121	+51.375%
2025-09-10	8.2000	8.4000	8.1500	8.4000	+2.066%	205	1,170	+44.167%
2025-09-09	8.2400	8.4000	8.2000	8.2300	-1.437%	192	1,037	+47.145%
2025-09-08	8.6200	8.6500	8.3500	8.3500	-7.222%	668	895	+45.030%
2025-09-05	8.3400	9.0500	8.3400	9.0000	+1.810%	39	688	+34.556%
2025-09-03	8.8600	8.8600	8.8400	8.8400	-1.008%	260	657	+36.991%
2025-09-02	9.2500	9.2500	8.8900	8.9300	+2.291%	43	449	+35.610%
2025-08-29	8.4500	8.7500	8.4500	8.7300	+3.314%	99	397	+38.717%
2025-08-28	8.5000	8.5000	8.4500	8.4500	-5.056%	120	397	+43.314%
2025-08-27	8.7000	8.9000	8.7000	8.9000	+3.488%	61	343	+36.067%
2025-08-26	8.6000	8.6000	8.6000	8.6000	+2.625%	10	286	+40.814%
2025-08-25	8.8200	8.8200	8.3500	8.3800	-4.447%	125	291	+44.511%
2025-08-22	8.4500	8.7700	8.4500	8.7700	-4.881%	50	267	+38.084%
2025-08-19	9.2200	9.2200	9.2200	9.2200	+2.444%	10	222	+31.345%
2025-08-18	9.0000	9.0000	9.0000	9.0000	-3.949%	8	222	+34.556%
2025-08-15	9.3700	9.3700	9.3700	9.3700	+1.297%	1	220	+29.242%
2025-08-14	9.1800	9.2500	9.1800	9.2500	-8.416%	6	219	+30.919%
2025-08-07	10.1000	10.1000	10.1000	10.1000	-5.164%	1	213	+19.901%
2025-08-01	10.9000	10.9000	10.6500	10.6500	+15.761%	4	213	+13.709%
2025-07-31	9.2000	9.2000	9.2000	9.2000	-10.244%	3	215	+31.630%
2025-07-30	10.7400	10.7500	10.0000	10.2500	+5.128%	24	214	+18.146%
2025-07-29	10.7000	10.7000	8.6700	9.7500	-13.179%	41	216	+24.205%
2025-07-22	11.2200	11.2300	11.2200	11.2300	+9.883%	7	215	+7.836%
2025-07-18	10.0700	10.5500	10.0700	10.2200	-0.777%	29	227	+18.493%
2025-07-17	10.3000	10.3000	10.3000	10.3000	-3.738%	5	227	+17.573%
2025-07-16	10.7000	10.7000	10.7000	10.7000	-1.382%	10	225	+13.178%
2025-07-15	10.7000	10.8500	10.6500	10.8500	-1.364%	23	228	+11.613%
2025-07-14	11.0000	11.0000	11.0000	11.0000	-5.172%	1	228	+10.091%
2025-07-09	11.6900	11.6900	11.6000	11.6000	-1.695%	227	228	+4.397%
2025-07-08	11.1500	11.8000	11.1500	11.8000	-2.640%	20	22	+2.627%
2025-07-07	12.1200	12.1200	12.1200	12.1200	-9.620%	1	5	-0.083%
2025-06-27	13.3500	13.4100	12.7500	13.4100	-3.177%	5	5	-9.694%
2025-06-26	13.8500	13.8500	13.8500	13.8500	-3.215%	1	1	-12.563%
2025-06-25	14.3100	14.3100	14.3100	14.3100	-4.345%	1	2	-15.374%
2025-06-20	14.9600	14.9600	14.9600	14.9600	0.000%	2	1	-19.051%

.dark-mode .rkRZjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkRZjq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P30SOFI Sep 18 2026 30.00 Put (SOFI260918P00030000)option OPRA

SOFI20260918P30
SOFI Sep 18 2026 30.00 Put (SOFI260918P00030000)
option OPRA