Dark

SOFI20260918P5
SOFI Sep 18 2026 5.00 Put (SOFI260918P00005000)
option OPRA

EOD

Jul 6, 2026

0.02000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	3	20,390	0.000%
2026-06-18	0.0200	0.0200	0.0200	0.0200	0.000%	45	20,344	0.000%
2026-06-17	0.0200	0.0200	0.0200	0.0200	+100.000%	1	20,344	0.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	200	20,344	+100.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	0.000%	141	20,635	+100.000%
2026-06-12	0.0100	0.0100	0.0100	0.0100	0.000%	10	20,635	+100.000%
2026-06-01	0.0100	0.0100	0.0100	0.0100	0.000%	4,335	20,635	+100.000%
2026-05-29	0.0700	0.0700	0.0100	0.0100	0.000%	1,991	19,620	+100.000%
2026-05-27	0.0200	0.0400	0.0100	0.0100	-50.000%	52	18,977	+100.000%
2026-05-26	0.0200	0.0600	0.0200	0.0200	0.000%	65	19,017	0.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	0.000%	5	18,992	0.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	+100.000%	1	18,992	0.000%
2026-05-12	0.0100	0.0100	0.0100	0.0100	0.000%	15	18,993	+100.000%
2026-05-11	0.0200	0.0300	0.0100	0.0100	-66.667%	112	18,993	+100.000%
2026-05-08	0.0200	0.0300	0.0200	0.0300	+200.000%	3	18,885	-33.333%
2026-05-06	0.0200	0.0200	0.0100	0.0100	-75.000%	20	18,884	+100.000%
2026-05-01	0.0400	0.0400	0.0400	0.0400	+33.333%	2	18,872	-50.000%
2026-04-30	0.0300	0.0300	0.0300	0.0300	0.000%	9	18,872	-33.333%
2026-04-29	0.0300	0.0300	0.0300	0.0300	0.000%	5	18,867	-33.333%
2026-04-28	0.0200	0.0300	0.0100	0.0300	-50.000%	580	18,862	-33.333%
2026-04-27	0.0600	0.0600	0.0600	0.0600	+100.000%	2	18,712	-66.667%
2026-04-24	0.0400	0.0400	0.0300	0.0300	-25.000%	245	18,712	-33.333%
2026-04-23	0.0300	0.0400	0.0300	0.0400	0.000%	2	18,487	-50.000%
2026-04-22	0.0400	0.0400	0.0400	0.0400	+33.333%	4	18,488	-50.000%
2026-04-21	0.0900	0.0900	0.0300	0.0300	-57.143%	771	17,964	-33.333%
2026-04-20	0.0500	0.0700	0.0500	0.0700	+40.000%	101	17,964	-71.429%
2026-04-17	0.0300	0.0500	0.0200	0.0500	+66.667%	1,000	17,863	-60.000%
2026-04-16	0.0500	0.0600	0.0200	0.0300	-25.000%	77	18,663	-33.333%
2026-04-15	0.0400	0.0700	0.0300	0.0400	0.000%	349	18,673	-50.000%
2026-04-14	0.0600	0.0700	0.0300	0.0400	-42.857%	1,953	18,416	-50.000%
2026-04-13	0.0800	0.0800	0.0600	0.0700	-12.500%	26	19,420	-71.429%
2026-04-10	0.1000	0.1000	0.0800	0.0800	-27.273%	24	19,437	-75.000%
2026-04-09	0.1100	0.1100	0.1100	0.1100	+22.222%	20	19,414	-81.818%
2026-04-08	0.1100	0.1100	0.0900	0.0900	-18.182%	162	19,394	-77.778%
2026-04-07	0.1100	0.1100	0.1100	0.1100	-15.385%	8	19,330	-81.818%
2026-04-06	0.1300	0.1300	0.1300	0.1300	+18.182%	200	19,330	-84.615%
2026-04-02	0.1200	0.1200	0.0900	0.1100	+22.222%	162	19,118	-81.818%
2026-04-01	0.1100	0.1200	0.0900	0.0900	-25.000%	26	19,118	-77.778%
2026-03-31	0.1100	0.1200	0.1100	0.1200	0.000%	379	19,093	-83.333%
2026-03-30	0.1300	0.1400	0.1200	0.1200	-14.286%	42	19,413	-83.333%
2026-03-27	0.1300	0.1500	0.1200	0.1400	+16.667%	1,319	19,383	-85.714%
2026-03-26	0.1100	0.1400	0.1100	0.1200	+33.333%	7,137	18,098	-83.333%
2026-03-25	0.0900	0.1100	0.0800	0.0900	-10.000%	6,012	11,938	-77.778%
2026-03-24	0.0800	0.1000	0.0800	0.1000	+25.000%	3,267	9,235	-80.000%
2026-03-23	0.0800	0.0800	0.0800	0.0800	-52.941%	2	8,229	-75.000%
2026-03-20	0.1700	0.1700	0.1700	0.1700	+183.333%	2	8,229	-88.235%
2026-03-18	0.0800	0.0800	0.0600	0.0600	-45.455%	9	8,229	-66.667%
2026-03-17	0.1300	0.1300	0.1100	0.1100	+37.500%	3	8,230	-81.818%
2026-03-10	0.2200	0.2200	0.0800	0.0800	+14.286%	4	8,229	-75.000%
2026-03-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1	8,225	-71.429%
2026-02-27	0.1100	0.1100	0.1100	0.1100	+83.333%	30	8,225	-81.818%
2026-02-24	0.0700	0.0900	0.0600	0.0600	-68.421%	4	8,225	-66.667%
2026-02-20	0.1900	0.1900	0.1900	0.1900	+280.000%	1	8,223	-89.474%
2026-02-11	0.0600	0.0600	0.0300	0.0500	+66.667%	7	8,222	-60.000%
2026-02-10	0.0600	0.0600	0.0300	0.0300	0.000%	20	8,222	-33.333%
2026-02-09	0.0600	0.0600	0.0300	0.0300	0.000%	216	8,222	-33.333%
2026-02-03	0.0300	0.0300	0.0300	0.0300	+50.000%	1	8,222	-33.333%
2026-01-30	0.0300	0.0500	0.0200	0.0200	0.000%	811	8,223	0.000%
2026-01-27	0.0300	0.0400	0.0100	0.0200	-33.333%	1,440	8,222	0.000%
2026-01-23	0.0200	0.0600	0.0200	0.0300	+50.000%	4,660	6,790	-33.333%
2026-01-22	0.0100	0.0200	0.0100	0.0200	-60.000%	820	2,417	0.000%
2026-01-06	0.0600	0.0600	0.0400	0.0500	-16.667%	51	1,901	-60.000%
2026-01-05	0.0600	0.0600	0.0600	0.0600	-25.000%	4	1,906	-66.667%
2025-12-31	0.0900	0.0900	0.0800	0.0800	+100.000%	4	1,906	-75.000%
2025-12-29	0.0200	0.0400	0.0200	0.0400	+100.000%	240	1,906	-50.000%
2025-12-24	0.0200	0.0200	0.0200	0.0200	-84.615%	1	1,860	0.000%
2025-12-23	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,860	-84.615%
2025-12-10	0.0800	0.1100	0.0800	0.1000	+11.111%	135	1,859	-80.000%
2025-12-08	0.0900	0.0900	0.0900	0.0900	+12.500%	10	1,824	-77.778%
2025-12-04	0.0900	0.0900	0.0800	0.0800	-11.111%	15	1,814	-75.000%
2025-12-03	0.0800	0.0900	0.0800	0.0900	-10.000%	15	1,799	-77.778%
2025-12-02	0.0800	0.1500	0.0800	0.1000	+11.111%	14	1,784	-80.000%
2025-12-01	0.0900	0.0900	0.0900	0.0900	-10.000%	10	1,770	-77.778%
2025-11-28	0.1000	0.1000	0.1000	0.1000	-16.667%	15	1,760	-80.000%
2025-10-31	0.0900	0.1200	0.0900	0.1200	+50.000%	10	1,745	-83.333%
2025-10-30	0.1100	0.1200	0.0800	0.0800	+14.286%	3	1,745	-75.000%
2025-10-29	0.1100	0.1100	0.0700	0.0700	-30.000%	2	1,744	-71.429%
2025-10-28	0.0900	0.1000	0.0900	0.1000	0.000%	51	1,744	-80.000%
2025-10-24	0.1200	0.1200	0.0700	0.1000	+900.000%	42	1,693	-80.000%
2025-10-16	0.0100	0.0100	0.0100	0.0100	-90.909%	10	1,673	+100.000%
2025-10-15	0.1100	0.1100	0.1100	0.1100	+10.000%	20	1,683	-81.818%
2025-10-14	0.1100	0.1100	0.1000	0.1000	-62.963%	20	1,673	-80.000%
2025-10-13	0.2700	0.2700	0.2700	0.2700	+200.000%	20	1,663	-92.593%
2025-10-08	0.1000	0.1200	0.0900	0.0900	-10.000%	20	1,663	-77.778%
2025-10-03	0.1000	0.1100	0.0700	0.1000	+11.111%	50	1,648	-80.000%
2025-10-02	0.1100	0.1100	0.0900	0.0900	+12.500%	20	1,627	-77.778%
2025-10-01	0.0900	0.1000	0.0800	0.0800	+14.286%	352	1,617	-75.000%
2025-09-30	0.1100	0.1100	0.0700	0.0700	0.000%	200	1,396	-71.429%
2025-09-29	0.1000	0.1000	0.0600	0.0700	-12.500%	60	1,296	-71.429%
2025-09-24	0.0900	0.0900	0.0800	0.0800	0.000%	40	1,266	-75.000%
2025-09-23	0.0800	0.1000	0.0600	0.0800	+14.286%	20	1,266	-75.000%
2025-09-22	0.0800	0.0800	0.0700	0.0700	0.000%	20	1,261	-71.429%
2025-09-19	0.0700	0.0800	0.0700	0.0700	+16.667%	203	1,251	-71.429%
2025-09-17	0.0800	0.0800	0.0600	0.0600	0.000%	273	1,191	-66.667%
2025-09-12	0.0600	0.0800	0.0600	0.0600	0.000%	20	1,062	-66.667%
2025-09-11	0.0800	0.0800	0.0500	0.0600	+20.000%	15	1,064	-66.667%
2025-09-09	0.0700	0.0800	0.0300	0.0500	-28.571%	809	1,059	-60.000%
2025-09-04	0.0700	0.0700	0.0700	0.0700	-41.667%	2	310	-71.429%
2025-08-01	0.1200	0.1200	0.1200	0.1200	-60.000%	10	310	-83.333%
2025-06-20	0.3000	0.3000	0.2300	0.3000	+25.000%	600	300	-93.333%
2025-05-28	0.2400	0.2400	0.2400	0.2400	0.000%	30	30	-91.667%

.dark-mode .dbPmkV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbPmkV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P5SOFI Sep 18 2026 5.00 Put (SOFI260918P00005000)option OPRA

SOFI20260918P5
SOFI Sep 18 2026 5.00 Put (SOFI260918P00005000)
option OPRA