Dark

SOFI20260918P32
SOFI Sep 18 2026 32.00 Put (SOFI260918P00032000)
option OPRA

EOD

Jul 8, 2026

14.70+1.871%(+0.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	14.7000	14.7000	14.7000	14.7000	+1.871%	10	1,007	0.000%
2026-06-22	14.4300	14.4300	14.4300	14.4300	+5.714%	20	1,007	+1.871%
2026-06-17	13.6500	13.6500	13.6500	13.6500	-5.340%	60	967	+7.692%
2026-06-16	14.4200	14.4200	14.4200	14.4200	-7.267%	20	967	+1.942%
2026-06-12	15.4500	15.5500	15.4500	15.5500	+2.980%	5	952	-5.466%
2026-06-04	15.1000	15.1000	15.1000	15.1000	+6.338%	1	952	-2.649%
2026-06-02	14.2000	14.2000	14.2000	14.2000	+0.709%	50	953	+3.521%
2026-06-01	14.1000	14.1000	14.1000	14.1000	+3.372%	50	903	+4.255%
2026-05-29	13.6400	13.6400	13.6400	13.6400	-18.567%	2	853	+7.771%
2026-05-18	16.7500	16.7500	16.7500	16.7500	+0.601%	7	853	-12.239%
2026-05-13	16.6500	16.6500	16.6500	16.6500	+4.651%	1	915	-11.712%
2026-05-12	15.9100	15.9100	15.9100	15.9100	-5.015%	1	917	-7.605%
2026-04-29	16.7500	16.7500	16.7500	16.7500	+17.958%	7	917	-12.239%
2026-04-14	14.2000	14.2000	14.2000	14.2000	-10.410%	25	924	+3.521%
2026-04-06	15.8500	15.8500	15.8500	15.8500	-6.379%	1	949	-7.256%
2026-04-02	16.9300	16.9300	16.9300	16.9300	+14.160%	1	949	-13.172%
2026-03-23	15.0500	15.0500	14.8300	14.8300	+8.486%	9	969	-0.877%
2026-03-11	13.6700	13.6700	13.6700	13.6700	-3.665%	2	960	+7.535%
2026-03-09	14.4100	14.4800	14.0800	14.1900	-1.115%	7	958	+3.594%
2026-03-02	14.3500	14.4500	14.3500	14.3500	+0.843%	5	957	+2.439%
2026-02-23	14.2300	14.2300	14.2300	14.2300	+5.174%	2	962	+3.303%
2026-02-20	13.5300	13.5300	13.5300	13.5300	+3.282%	1	960	+8.647%
2026-02-17	13.1000	13.1000	13.1000	13.1000	+0.769%	2	959	+12.214%
2026-02-12	13.0000	13.0000	13.0000	13.0000	+13.043%	1	961	+13.077%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+13.412%	1	960	+27.826%
2026-01-30	10.1400	10.1400	10.1400	10.1400	+10.578%	3	959	+44.970%
2026-01-21	9.1700	9.1700	9.1700	9.1700	+5.645%	1	956	+60.305%
2026-01-14	8.6800	8.6800	8.6800	8.6800	+5.854%	1	955	+69.355%
2026-01-12	8.2000	8.2000	8.2000	8.2000	-4.094%	1	955	+79.268%
2026-01-07	8.6400	8.6500	8.4000	8.5500	+3.012%	48	954	+71.930%
2026-01-06	8.4000	8.4000	8.3000	8.3000	+19.424%	20	949	+77.108%
2026-01-05	6.9500	6.9500	6.9500	6.9500	-17.751%	10	967	+111.511%
2025-12-31	8.4500	8.4500	8.4500	8.4500	+1.562%	2	967	+73.964%
2025-12-22	8.3200	8.3200	8.3200	8.3200	-7.246%	1	967	+76.683%
2025-12-18	8.9000	9.0000	8.9000	8.9700	-5.579%	29	968	+63.880%
2025-12-17	8.9000	9.5000	8.9000	9.5000	+5.556%	63	965	+54.737%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+5.882%	1	956	+63.333%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-7.609%	1	956	+72.941%
2025-12-05	9.2000	9.2000	9.2000	9.2000	+13.161%	1	956	+59.783%
2025-12-03	8.1000	8.1300	8.1000	8.1300	-0.733%	16	957	+80.812%
2025-12-02	7.5500	8.3500	7.5500	8.1900	+3.019%	6	941	+79.487%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-9.039%	1	937	+84.906%
2025-11-26	8.7400	8.7400	8.7400	8.7400	-10.816%	1	935	+68.192%
2025-11-24	9.9900	9.9900	9.8000	9.8000	-9.677%	4	935	+50.000%
2025-11-21	11.4200	11.4200	10.8500	10.8500	+5.442%	2	939	+35.484%
2025-11-19	10.2000	10.2900	10.2000	10.2900	+1.982%	5	937	+42.857%
2025-11-18	10.3000	10.3000	10.0900	10.0900	+5.104%	52	936	+45.689%
2025-11-17	8.5500	9.6000	8.5500	9.6000	0.000%	10	984	+53.125%
2025-11-14	11.1000	11.1000	9.6000	9.6000	+6.077%	9	984	+53.125%
2025-11-13	8.4100	9.0500	8.4100	9.0500	+19.868%	51	985	+62.431%
2025-11-12	7.5500	7.6500	7.5500	7.5500	-5.151%	31	936	+94.702%
2025-11-10	8.3000	8.3000	7.9600	7.9600	-23.462%	31	931	+84.673%
2025-11-07	10.1000	10.4500	10.1000	10.4000	+10.638%	29	940	+41.346%
2025-11-06	8.2000	9.4000	8.2000	9.4000	+15.337%	10	967	+56.383%
2025-11-04	8.1500	8.1500	8.1500	8.1500	-7.910%	4	957	+80.368%
2025-10-31	8.6500	8.8500	8.6500	8.8500	+9.938%	18	957	+66.102%
2025-10-29	7.8300	8.0500	7.6500	8.0500	+3.205%	204	939	+82.609%
2025-10-28	8.0300	8.2400	7.8000	7.8000	-8.235%	45	749	+88.462%
2025-10-24	8.4500	8.5000	8.4500	8.5000	-6.593%	2	747	+72.941%
2025-10-23	9.0800	9.1000	9.0800	9.1000	-8.543%	104	745	+61.538%
2025-10-22	9.6500	9.9500	9.6500	9.9500	+11.798%	21	641	+47.739%
2025-10-21	9.0100	9.0100	8.9000	8.9000	-1.657%	36	661	+65.169%
2025-10-20	9.0000	9.1000	9.0000	9.0500	-10.396%	44	652	+62.431%
2025-10-16	9.2000	10.1000	9.2000	10.1000	+13.483%	5	629	+45.545%
2025-10-15	8.9000	8.9000	8.9000	8.9000	-3.784%	5	624	+65.169%
2025-10-14	9.3000	9.3000	9.1500	9.2500	-7.035%	170	629	+58.919%
2025-10-13	9.9500	9.9500	9.9500	9.9500	-1.485%	12	459	+47.739%
2025-10-10	9.0000	10.1000	9.0000	10.1000	+9.189%	40	447	+45.545%
2025-10-07	9.0000	9.2500	9.0000	9.2500	-3.141%	2	407	+58.919%
2025-10-06	10.1000	10.1000	9.5500	9.5500	-4.975%	107	408	+53.927%
2025-10-03	10.0500	10.0500	10.0500	10.0500	+1.107%	1	313	+46.269%
2025-10-01	9.9400	9.9400	9.9400	9.9400	+11.061%	1	314	+47.887%
2025-09-29	8.9500	8.9500	8.9500	8.9500	+1.130%	5	313	+64.246%
2025-09-26	8.8500	8.8500	8.8500	8.8500	-0.562%	1	308	+66.102%
2025-09-25	8.6300	8.9000	8.6300	8.9000	+2.064%	45	309	+65.169%
2025-09-24	8.5000	8.7200	8.5000	8.7200	+3.195%	16	314	+68.578%
2025-09-23	8.1000	8.5000	8.1000	8.4500	+5.625%	18	299	+73.964%
2025-09-22	8.0000	8.0000	7.9500	8.0000	-2.676%	65	306	+83.750%
2025-09-19	8.2000	8.2500	8.2000	8.2200	-4.196%	88	242	+78.832%
2025-09-18	8.9000	8.9000	8.5800	8.5800	-8.333%	15	160	+71.329%
2025-09-16	9.2000	9.3600	9.2000	9.3600	+3.654%	3	145	+57.051%
2025-09-15	8.8000	9.0300	8.8000	9.0300	-6.133%	47	143	+62.791%
2025-09-09	9.6200	9.6200	9.6200	9.6200	-4.752%	1	96	+52.807%
2025-09-08	10.1000	10.1000	10.1000	10.1000	-2.321%	1	95	+45.545%
2025-09-02	10.3100	10.3400	10.3100	10.3400	+1.772%	16	95	+42.166%
2025-08-29	10.1600	10.1600	10.1600	10.1600	-0.878%	10	85	+44.685%
2025-08-27	10.2000	10.2500	10.2000	10.2500	+6.218%	3	85	+43.415%
2025-08-25	9.8000	9.8000	9.6500	9.6500	-5.392%	77	84	+52.332%
2025-08-22	10.2000	10.2000	10.2000	10.2000	-2.392%	1	18	+44.118%
2025-08-13	10.4500	10.4500	10.4500	10.4500	-1.415%	1	18	+40.670%
2025-08-12	10.6000	10.6000	10.6000	10.6000	-13.469%	2	19	+38.679%
2025-08-01	12.2500	12.2500	12.2500	12.2500	0.000%	1	17	+20.000%
2025-07-30	12.4400	12.4400	12.2500	12.2500	+22.012%	15	16	+20.000%
2025-07-29	10.0500	10.0500	10.0400	10.0400	-15.983%	15	17	+46.414%
2025-07-18	11.4800	11.9500	11.4800	11.9500	0.000%	2	2	+23.013%

.dark-mode .jCr1K2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jCr1K2{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P32SOFI Sep 18 2026 32.00 Put (SOFI260918P00032000)option OPRA

SOFI20260918P32
SOFI Sep 18 2026 32.00 Put (SOFI260918P00032000)
option OPRA