Dark

SOFI20261120P18
SOFI Nov 20 2026 18.00 Put (SOFI261120P00018000)
option OPRA

EOD

Aug 21, 2026

1.61-15.707%(-0.30)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.7900	1.7900	1.5100	1.6100	-15.707%	165	5,237	0.000%
2026-08-20	1.7000	1.9900	1.6600	1.9100	+13.018%	404	5,196	-15.707%
2026-08-19	1.9200	1.9200	1.5900	1.6900	-16.337%	1,966	4,964	-4.734%
2026-08-18	1.9200	2.0200	1.8100	2.0200	+14.773%	97	3,273	-20.297%
2026-08-17	1.5800	1.7900	1.5800	1.7600	+1.734%	82	3,277	-8.523%
2026-08-14	1.8300	1.8400	1.7200	1.7300	-2.809%	88	3,284	-6.936%
2026-08-13	1.9000	2.0000	1.7800	1.7800	-9.184%	108	3,266	-9.551%
2026-08-12	1.8700	2.0700	1.8400	1.9600	-2.000%	229	3,220	-17.857%
2026-08-11	1.8800	2.0500	1.8600	2.0000	+2.564%	296	3,200	-19.500%
2026-08-10	1.9800	2.0000	1.9000	1.9500	-4.878%	68	3,032	-17.436%
2026-08-07	2.0000	2.0500	1.8700	2.0500	-0.485%	127	3,025	-21.463%
2026-08-06	1.9200	2.0600	1.9200	2.0600	+1.478%	86	2,976	-21.845%
2026-08-05	1.8500	2.0300	1.8300	2.0300	+7.979%	42	2,981	-20.690%
2026-08-04	2.0600	2.0600	1.8800	1.8800	-12.150%	55	2,981	-14.362%
2026-08-03	2.6400	2.6400	2.1400	2.1400	-28.667%	124	2,958	-24.766%
2026-07-31	2.9300	3.0300	2.9300	3.0000	-2.913%	7	2,879	-46.333%
2026-07-30	3.3000	3.3000	3.0900	3.0900	-15.804%	13	2,872	-47.896%
2026-07-29	3.5500	3.9800	3.3700	3.6700	+21.523%	245	2,872	-56.131%
2026-07-28	3.3000	3.3000	3.0200	3.0200	+1.003%	2	2,698	-46.689%
2026-07-27	3.0000	3.0000	2.9900	2.9900	-2.922%	27	2,698	-46.154%
2026-07-24	3.0800	3.0800	3.0800	3.0800	-3.145%	5	2,700	-47.727%
2026-07-23	3.1000	3.1800	3.1000	3.1800	+8.904%	2	2,695	-49.371%
2026-07-22	3.0200	3.0200	2.8800	2.9200	+1.389%	63	2,693	-44.863%
2026-07-21	3.0000	3.0000	2.8600	2.8800	-1.370%	76	2,732	-44.097%
2026-07-20	2.9900	3.0500	2.9100	2.9200	-1.017%	72	2,666	-44.863%
2026-07-17	3.1000	3.1400	2.8800	2.9500	-1.007%	97	2,624	-45.424%
2026-07-16	2.8000	2.9800	2.7900	2.9800	+7.971%	143	2,617	-45.973%
2026-07-15	2.5800	2.7600	2.5800	2.7600	+12.195%	212	2,484	-41.667%
2026-07-14	2.4300	2.5600	2.4000	2.4600	+2.500%	312	2,380	-34.553%
2026-07-13	2.3800	2.4000	2.3800	2.4000	-0.415%	11	2,377	-32.917%
2026-07-10	2.2300	2.4200	2.1500	2.4100	-0.413%	108	2,386	-33.195%
2026-07-09	2.6400	2.6400	2.4100	2.4200	-19.601%	207	2,412	-33.471%
2026-07-08	2.9600	3.1000	2.9600	3.0100	+11.481%	5	2,206	-46.512%
2026-07-07	2.5200	2.7000	2.5200	2.7000	+8.000%	9	2,201	-40.370%
2026-07-06	2.3500	2.5000	2.3500	2.5000	-7.407%	240	2,196	-35.600%
2026-07-02	2.6500	2.8100	2.6500	2.7000	+3.846%	20	2,006	-40.370%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-6.137%	5	2,006	-38.077%
2026-06-30	2.7500	2.8600	2.6900	2.7700	-1.071%	118	2,005	-41.877%
2026-06-29	2.7900	2.9700	2.7500	2.8000	-5.405%	494	1,938	-42.500%
2026-06-26	3.2200	3.2200	2.9600	2.9600	-2.632%	21	1,860	-45.608%
2026-06-25	3.2500	3.2500	3.0400	3.0400	+5.190%	5	1,840	-47.039%
2026-06-24	3.0400	3.0400	2.7500	2.8900	-8.833%	66	1,839	-44.291%
2026-06-22	3.1500	3.1900	3.1500	3.1700	+9.310%	12	1,829	-49.211%
2026-06-18	3.1000	3.1000	2.9000	2.9000	0.000%	50	1,805	-44.483%
2026-06-17	2.8500	2.9000	2.6400	2.9000	-2.027%	22	1,805	-44.483%
2026-06-16	2.9600	2.9600	2.9600	2.9600	-6.625%	10	1,805	-45.608%
2026-06-15	3.2700	3.2700	3.1700	3.1700	-12.431%	23	1,793	-49.211%
2026-06-12	3.5000	3.6800	3.5000	3.6200	-7.179%	57	1,793	-55.525%
2026-06-10	3.9000	3.9000	3.9000	3.9000	-2.985%	1	1,793	-58.718%
2026-06-09	3.6300	4.0200	3.6300	4.0200	+8.649%	12	1,792	-59.950%
2026-06-08	3.7400	3.7500	3.7000	3.7000	-9.756%	57	1,800	-56.486%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+17.143%	2	1,763	-60.732%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-4.110%	14	1,761	-54.000%
2026-06-03	3.6500	3.6500	3.6500	3.6500	+12.308%	2	1,747	-55.890%
2026-06-02	3.1000	3.2500	3.1000	3.2500	+10.544%	61	1,745	-50.462%
2026-06-01	2.9500	3.0900	2.8500	2.9400	+1.379%	73	1,691	-45.238%
2026-05-29	3.0400	3.0700	2.9000	2.9000	-23.684%	30	1,654	-44.483%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-0.783%	1	1,631	-57.632%
2026-05-26	3.6700	3.8300	3.6700	3.8300	-5.665%	49	1,632	-57.963%
2026-05-22	4.0600	4.0600	4.0600	4.0600	-0.490%	1	1,583	-60.345%
2026-05-21	4.0800	4.0800	4.0800	4.0800	-8.725%	1	1,582	-60.539%
2026-05-19	4.3500	4.4700	4.3500	4.4700	+13.452%	10	1,582	-63.982%
2026-05-18	4.2200	4.2200	3.9400	3.9400	-5.516%	48	1,581	-59.137%
2026-05-15	4.1500	4.2000	4.1300	4.1700	-0.714%	69	1,581	-61.391%
2026-05-14	4.2000	4.2000	4.2000	4.2000	-2.098%	1	1,580	-61.667%
2026-05-13	4.2900	4.2900	4.2900	4.2900	+11.719%	6	1,579	-62.471%
2026-05-11	3.9200	3.9200	3.8400	3.8400	-4.950%	6	1,579	-58.073%
2026-05-08	3.9500	4.0400	3.9500	4.0400	+4.663%	6	1,567	-60.149%
2026-05-06	3.8000	3.8600	3.8000	3.8600	+0.260%	2	1,563	-58.290%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-1.535%	1	1,561	-58.182%
2026-04-30	4.2000	4.2300	3.9100	3.9100	-6.235%	3	1,560	-58.824%
2026-04-29	4.0500	4.2000	4.0500	4.1700	+36.721%	13	1,558	-61.391%
2026-04-27	2.9700	3.0500	2.9700	3.0500	-4.389%	24	1,558	-47.213%
2026-04-24	3.1900	3.1900	3.1900	3.1900	+10.000%	1	1,554	-49.530%
2026-04-22	2.8300	2.9600	2.8300	2.9000	+3.943%	17	1,553	-44.483%
2026-04-20	2.8300	2.8300	2.7900	2.7900	-0.357%	2	1,536	-42.294%
2026-04-17	2.7000	2.8300	2.7000	2.8000	-6.667%	6	1,535	-42.500%
2026-04-16	2.8300	3.1000	2.8300	3.0000	-3.226%	36	1,534	-46.333%
2026-04-15	3.2000	3.2200	3.1000	3.1000	-9.091%	68	1,503	-48.065%
2026-04-14	3.3300	3.4100	3.3300	3.4100	-9.788%	17	1,457	-52.786%
2026-04-13	3.7800	3.7800	3.7800	3.7800	-5.970%	1	1,445	-57.407%
2026-04-10	4.0200	4.0200	4.0200	4.0200	-1.951%	5	1,444	-59.950%
2026-04-09	4.0200	4.1000	4.0200	4.1000	+4.061%	34	1,439	-60.732%
2026-04-08	3.4100	3.9400	3.4100	3.9400	-7.294%	4	1,423	-59.137%
2026-04-07	4.2300	4.2500	4.2300	4.2500	+0.473%	5	1,424	-62.118%
2026-04-06	4.2300	4.2300	4.2300	4.2300	-4.944%	2	1,419	-61.939%
2026-04-02	4.7100	4.7100	4.4500	4.4500	-1.111%	17	1,404	-63.820%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,404	-64.222%
2026-03-31	4.6300	4.6500	4.6000	4.6500	-4.124%	43	1,404	-65.376%
2026-03-30	4.8500	4.9400	4.7900	4.8500	+2.754%	16	1,364	-66.804%
2026-03-27	4.8200	4.8200	4.6800	4.7200	+8.506%	27	1,356	-65.890%
2026-03-26	4.1100	4.3500	4.1100	4.3500	+12.987%	4	1,331	-62.989%
2026-03-25	3.8200	3.8500	3.8000	3.8500	0.000%	4	1,327	-58.182%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-0.517%	1	1,323	-58.182%
2026-03-20	4.0500	4.0500	3.8200	3.8700	+1.842%	14	1,322	-58.398%
2026-03-18	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,315	-57.632%
2026-03-17	3.7500	3.8000	3.7500	3.8000	-1.299%	31	1,314	-57.632%
2026-03-16	3.7000	3.8500	3.7000	3.8500	+0.785%	25	1,290	-58.182%
2026-03-13	3.7100	3.8200	3.7100	3.8200	+0.526%	16	1,265	-57.853%
2026-03-12	3.7000	3.8000	3.7000	3.8000	+2.151%	4	1,254	-57.632%
2026-03-11	3.7300	3.7300	3.7200	3.7200	+1.362%	12	1,251	-56.720%
2026-03-10	3.5000	3.6700	3.5000	3.6700	-2.133%	19	1,241	-56.131%
2026-03-09	3.8000	3.8000	3.7500	3.7500	+5.337%	3	1,227	-57.067%
2026-03-06	3.2000	3.7700	3.2000	3.5600	+1.714%	5	1,227	-54.775%
2026-03-05	3.4000	3.5000	3.4000	3.5000	+2.339%	1,210	1,222	-54.000%
2026-03-04	3.4400	3.4400	3.4200	3.4200	-8.556%	2	31	-52.924%
2026-03-03	3.8900	3.8900	3.7400	3.7400	+13.333%	25	25	-56.952%
2026-03-02	3.3000	3.3000	3.3000	3.3000	0.000%	2	0	-51.212%

.dark-mode .dQ24zT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQ24zT{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P18SOFI Nov 20 2026 18.00 Put (SOFI261120P00018000)option OPRA

SOFI20261120P18
SOFI Nov 20 2026 18.00 Put (SOFI261120P00018000)
option OPRA