Dark

SOFI20260918P8
SOFI Sep 18 2026 8.00 Put (SOFI260918P00008000)
option OPRA

EOD

Jul 8, 2026

0.0500+150.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0400	0.0600	0.0400	0.0500	+150.000%	10	603	0.000%
2026-07-06	0.0200	0.0200	0.0200	0.0200	-60.000%	5	602	+150.000%
2026-06-24	0.0700	0.0800	0.0200	0.0500	+66.667%	194	607	0.000%
2026-06-17	0.0300	0.0300	0.0300	0.0300	-25.000%	1	607	+66.667%
2026-06-16	0.0700	0.0800	0.0200	0.0400	-42.857%	92	607	+25.000%
2026-06-15	0.0800	0.0800	0.0300	0.0700	-22.222%	6	603	-28.571%
2026-06-10	0.0700	0.1000	0.0600	0.0900	0.000%	21	603	-44.444%
2026-06-09	0.0600	0.0900	0.0400	0.0900	0.000%	41	599	-44.444%
2026-06-05	0.0700	0.1000	0.0700	0.0900	+12.500%	13	598	-44.444%
2026-05-29	0.0700	0.0800	0.0700	0.0800	-20.000%	50	597	-37.500%
2026-05-28	0.0900	0.1100	0.0900	0.1000	+25.000%	4	633	-50.000%
2026-05-22	0.0600	0.1100	0.0600	0.0800	-27.273%	4	631	-37.500%
2026-05-21	0.1200	0.1400	0.0900	0.1100	-8.333%	40	631	-54.545%
2026-05-20	0.0800	0.1300	0.0800	0.1200	0.000%	16	631	-58.333%
2026-05-19	0.1200	0.1200	0.1200	0.1200	-7.692%	1	626	-58.333%
2026-05-12	0.1000	0.1300	0.1000	0.1300	-7.143%	10	626	-61.538%
2026-05-11	0.0900	0.1400	0.0900	0.1400	+55.556%	226	626	-64.286%
2026-05-08	0.0900	0.0900	0.0900	0.0900	-25.000%	5	691	-44.444%
2026-05-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	686	-58.333%
2026-05-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	686	-58.333%
2026-05-05	0.1000	0.1100	0.1000	0.1100	+10.000%	7	686	-54.545%
2026-05-04	0.1000	0.1000	0.1000	0.1000	-16.667%	3	679	-50.000%
2026-05-01	0.0900	0.1400	0.0800	0.1200	-14.286%	195	655	-58.333%
2026-04-30	0.1400	0.1400	0.1400	0.1400	0.000%	16	655	-64.286%
2026-04-29	0.1400	0.1400	0.1400	0.1400	+27.273%	1	655	-64.286%
2026-04-22	0.1100	0.1100	0.1100	0.1100	-8.333%	14	655	-54.545%
2026-04-21	0.1200	0.1300	0.1200	0.1200	0.000%	14	663	-58.333%
2026-04-17	0.1300	0.1300	0.1200	0.1200	-52.000%	15	653	-58.333%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-13.793%	5	663	-80.000%
2026-04-07	0.2900	0.2900	0.2900	0.2900	-23.684%	1	663	-82.759%
2026-03-30	0.3800	0.3800	0.3600	0.3800	-2.564%	3	663	-86.842%
2026-03-27	0.3900	0.3900	0.3900	0.3900	+30.000%	20	663	-87.179%
2026-03-26	0.3100	0.3100	0.3000	0.3000	+15.385%	194	663	-83.333%
2026-03-24	0.2600	0.2600	0.2600	0.2600	-13.333%	1	801	-80.769%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-9.091%	2	800	-83.333%
2026-03-19	0.3400	0.3400	0.3300	0.3300	+22.222%	4	799	-84.848%
2026-03-18	0.2700	0.2700	0.2700	0.2700	-10.000%	1	799	-81.481%
2026-03-17	0.3400	0.3400	0.2000	0.3000	+11.111%	22	798	-83.333%
2026-03-16	0.2700	0.2700	0.2700	0.2700	-10.000%	30	797	-81.481%
2026-03-13	0.3000	0.3000	0.3000	0.3000	+11.111%	1	767	-83.333%
2026-03-09	0.3000	0.3000	0.2700	0.2700	-37.209%	403	766	-81.481%
2026-02-27	0.2900	0.4300	0.2900	0.4300	+86.957%	31	1,095	-88.372%
2026-02-26	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,086	-78.261%
2026-02-23	0.2500	0.3000	0.2500	0.2800	+33.333%	3	1,085	-82.143%
2026-02-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,086	-76.190%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+17.647%	21	1,085	-75.000%
2026-02-18	0.1700	0.1700	0.1700	0.1700	-10.526%	6	1,085	-70.588%
2026-02-12	0.2200	0.2200	0.1900	0.1900	+11.765%	36	1,085	-73.684%
2026-02-11	0.1700	0.1700	0.1700	0.1700	+13.333%	10	1,050	-70.588%
2026-02-10	0.1500	0.1800	0.1500	0.1500	+15.385%	22	1,046	-66.667%
2026-02-09	0.2100	0.2100	0.1300	0.1300	-27.778%	2	1,035	-61.538%
2026-02-06	0.1800	0.1800	0.1800	0.1800	-5.263%	220	1,033	-72.222%
2026-02-05	0.2100	0.2200	0.1900	0.1900	+18.750%	419	813	-73.684%
2026-02-04	0.1500	0.1600	0.1500	0.1600	+14.286%	31	447	-68.750%
2026-02-03	0.1400	0.1400	0.1300	0.1400	+16.667%	4	446	-64.286%
2026-02-02	0.1200	0.1200	0.1200	0.1200	-7.692%	50	442	-58.333%
2026-01-28	0.1300	0.1300	0.1300	0.1300	-23.529%	169	492	-61.538%
2026-01-20	0.2100	0.2100	0.1700	0.1700	+30.769%	2	492	-70.588%
2026-01-07	0.1500	0.1600	0.1300	0.1300	+8.333%	5	491	-61.538%
2026-01-06	0.1600	0.1600	0.1200	0.1200	-47.826%	20	490	-58.333%
2025-12-31	0.2300	0.2300	0.2300	0.2300	+43.750%	1	476	-78.261%
2025-12-30	0.1600	0.1600	0.1600	0.1600	-5.882%	1	476	-68.750%
2025-12-26	0.1700	0.1700	0.1700	0.1700	-15.000%	2	476	-70.588%
2025-12-17	0.1800	0.2000	0.1500	0.2000	-13.043%	3	474	-75.000%
2025-12-10	0.2300	0.2300	0.2300	0.2300	-4.167%	50	475	-78.261%
2025-12-08	0.2400	0.2400	0.2400	0.2400	-22.581%	1	475	-79.167%
2025-12-05	0.2600	0.3100	0.2600	0.3100	+6.897%	90	474	-83.871%
2025-11-25	0.2900	0.2900	0.2900	0.2900	-3.333%	5	446	-82.759%
2025-11-24	0.3000	0.3000	0.3000	0.3000	-14.286%	40	451	-83.333%
2025-11-21	0.3500	0.3500	0.3500	0.3500	+2.941%	10	441	-85.714%
2025-11-20	0.3400	0.3400	0.3400	0.3400	+3.030%	10	441	-85.294%
2025-11-17	0.3300	0.3300	0.3300	0.3300	-2.941%	2	431	-84.848%
2025-11-14	0.3400	0.3400	0.3400	0.3400	+47.826%	8	430	-85.294%
2025-11-11	0.2300	0.2300	0.2300	0.2300	-8.000%	5	422	-78.261%
2025-10-30	0.2800	0.2800	0.2300	0.2500	0.000%	12	422	-80.000%
2025-10-24	0.2500	0.2500	0.2500	0.2500	-16.667%	4	417	-80.000%
2025-10-23	0.3100	0.3100	0.2900	0.3000	+15.385%	20	413	-83.333%
2025-10-15	0.3000	0.3000	0.2600	0.2600	-3.704%	20	408	-80.769%
2025-10-10	0.2700	0.2700	0.2700	0.2700	-6.897%	10	408	-81.481%
2025-10-07	0.2900	0.2900	0.2900	0.2900	+70.588%	1	407	-82.759%
2025-10-06	0.2300	0.2300	0.1700	0.1700	-26.087%	3	407	-70.588%
2025-10-03	0.2400	0.2400	0.2300	0.2300	+15.000%	2	405	-78.261%
2025-09-22	0.2500	0.2500	0.1700	0.2000	-4.762%	16	403	-75.000%
2025-09-17	0.2600	0.2600	0.2100	0.2100	0.000%	2	401	-76.190%
2025-09-16	0.2300	0.2400	0.1900	0.2100	+61.538%	4	401	-76.190%
2025-09-15	0.1300	0.1300	0.1300	0.1300	-35.000%	2	401	-61.538%
2025-09-12	0.2200	0.2200	0.1700	0.2000	+5.263%	22	399	-75.000%
2025-09-11	0.2000	0.2100	0.1900	0.1900	-26.923%	17	400	-73.684%
2025-09-09	0.2600	0.2600	0.2600	0.2600	-44.681%	25	407	-80.769%
2025-09-08	0.4700	0.4700	0.4700	0.4700	+88.000%	5	382	-89.362%
2025-09-05	0.2900	0.2900	0.2500	0.2500	+4.167%	2	377	-80.000%
2025-09-02	0.2400	0.2400	0.2400	0.2400	-29.412%	50	375	-79.167%
2025-08-28	0.3400	0.3400	0.3400	0.3400	+30.769%	10	325	-85.294%
2025-08-26	0.2800	0.2800	0.2300	0.2600	+8.333%	62	362	-80.769%
2025-08-19	0.2900	0.2900	0.2400	0.2400	0.000%	2	362	-79.167%
2025-08-12	0.2400	0.2400	0.2400	0.2400	-42.857%	30	362	-79.167%
2025-08-01	0.4200	0.4200	0.4200	0.4200	+50.000%	14	362	-88.095%
2025-07-31	0.2800	0.2800	0.2800	0.2800	+12.000%	1	362	-82.143%
2025-07-28	0.2500	0.2500	0.2500	0.2500	-3.846%	1	362	-80.000%
2025-07-24	0.2600	0.2600	0.2600	0.2600	-63.380%	4	361	-80.769%
2025-07-22	0.7100	0.7100	0.7100	0.7100	+162.963%	2	357	-92.958%
2025-07-21	0.2700	0.2700	0.2700	0.2700	-22.857%	4	355	-81.481%
2025-07-14	0.3600	0.3600	0.3500	0.3500	-10.256%	36	351	-85.714%
2025-07-09	0.3900	0.3900	0.3900	0.3900	-18.750%	10	345	-87.179%
2025-06-30	0.4800	0.4800	0.4800	0.4800	-4.000%	3	335	-89.583%
2025-06-27	0.5200	0.5200	0.5000	0.5000	-13.793%	9	332	-90.000%
2025-06-26	0.5800	0.5800	0.5800	0.5800	-3.333%	50	325	-91.379%
2025-06-25	0.6000	0.6000	0.6000	0.6000	-3.226%	4	321	-91.667%
2025-06-24	0.5900	0.6500	0.5900	0.6200	-4.615%	11	321	-91.935%
2025-06-20	0.6500	0.6600	0.6500	0.6500	-13.333%	338	316	-92.308%
2025-06-18	0.7500	0.7500	0.7500	0.7500	+8.696%	5	144	-93.333%
2025-06-17	0.7400	0.7400	0.6900	0.6900	-2.817%	2	144	-92.754%
2025-06-12	0.6700	0.7500	0.6600	0.7100	+5.970%	16	143	-92.958%
2025-06-11	0.6800	0.7200	0.6700	0.6700	-9.459%	5	136	-92.537%
2025-06-10	0.7300	0.7600	0.7200	0.7400	-6.329%	13	136	-93.243%
2025-06-09	0.7300	0.7900	0.7300	0.7900	+2.597%	2	127	-93.671%
2025-06-06	0.7600	0.7700	0.7400	0.7700	-9.412%	122	127	-93.506%
2025-06-04	0.8700	0.8700	0.8400	0.8500	-6.593%	5	62	-94.118%
2025-05-30	0.9600	0.9600	0.9100	0.9100	+3.409%	8	62	-94.505%
2025-05-29	0.9000	0.9300	0.8800	0.8800	-3.297%	50	61	-94.318%
2025-05-27	0.9000	0.9100	0.9000	0.9100	0.000%	12	12	-94.505%

.dark-mode .B2FXHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2FXHK{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918P8SOFI Sep 18 2026 8.00 Put (SOFI260918P00008000)option OPRA

SOFI20260918P8
SOFI Sep 18 2026 8.00 Put (SOFI260918P00008000)
option OPRA