Dark

SOFI20261218P10
SOFI Dec 18 2026 10.00 Put (SOFI261218P00010000)
option OPRA

EOD

Sep 10, 2026

0.0900+12.500%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	10	3,315	0.000%
2026-09-09	0.0900	0.0900	0.0700	0.0800	+14.286%	5	3,315	+12.500%
2026-09-08	0.0900	0.0900	0.0700	0.0700	-12.500%	2	3,315	+28.571%
2026-09-04	0.0800	0.0800	0.0800	0.0800	0.000%	7	3,308	+12.500%
2026-09-03	0.0800	0.0800	0.0800	0.0800	0.000%	4	3,308	+12.500%
2026-09-02	0.1200	0.1200	0.0800	0.0800	-27.273%	37	3,308	+12.500%
2026-09-01	0.0800	0.1100	0.0800	0.1100	+10.000%	22	3,304	-18.182%
2026-08-28	0.0900	0.1000	0.0800	0.1000	+11.111%	15	3,300	-10.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-10.000%	10	3,291	0.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+11.111%	15	3,295	-10.000%
2026-08-24	0.1000	0.1200	0.0900	0.0900	0.000%	10	3,295	0.000%
2026-08-21	0.0900	0.1000	0.0800	0.0900	-10.000%	40	3,297	0.000%
2026-08-20	0.1100	0.1200	0.0800	0.1000	+25.000%	9	3,301	-10.000%
2026-08-19	0.1100	0.1200	0.0800	0.0800	-27.273%	50	3,300	+12.500%
2026-08-18	0.1100	0.1100	0.1100	0.1100	+37.500%	85	3,301	-18.182%
2026-08-17	0.0900	0.1000	0.0800	0.0800	-20.000%	587	3,301	+12.500%
2026-08-14	0.1200	0.1200	0.0900	0.1000	-9.091%	32	3,289	-10.000%
2026-08-13	0.1100	0.1200	0.1000	0.1100	0.000%	30	3,312	-18.182%
2026-08-12	0.1300	0.1400	0.1100	0.1100	-8.333%	1,037	3,330	-18.182%
2026-08-11	0.1300	0.1300	0.1100	0.1200	0.000%	13	2,739	-25.000%
2026-08-10	0.1300	0.1300	0.1200	0.1200	-14.286%	5	2,739	-25.000%
2026-08-07	0.1400	0.1500	0.1400	0.1400	0.000%	19	2,738	-35.714%
2026-08-06	0.1500	0.1500	0.1400	0.1400	-6.667%	2	2,736	-35.714%
2026-08-05	0.1400	0.1500	0.1400	0.1500	+7.143%	8	2,735	-40.000%
2026-08-04	0.1900	0.1900	0.1300	0.1400	-12.500%	65	2,732	-35.714%
2026-08-03	0.2100	0.2100	0.1500	0.1600	-36.000%	188	2,776	-43.750%
2026-07-31	0.2500	0.2600	0.2000	0.2500	0.000%	168	2,718	-64.000%
2026-07-30	0.3200	0.3200	0.2500	0.2500	0.000%	317	2,600	-64.000%
2026-07-29	0.3800	0.4000	0.2500	0.2500	-16.667%	128	2,496	-64.000%
2026-07-28	0.3500	0.3600	0.2900	0.3000	+7.143%	65	2,397	-70.000%
2026-07-27	0.2900	0.2900	0.2800	0.2800	-17.647%	2	2,376	-67.857%
2026-07-24	0.3300	0.3400	0.3100	0.3400	-5.556%	19	2,374	-73.529%
2026-07-23	0.3200	0.3600	0.3200	0.3600	+28.571%	101	2,386	-75.000%
2026-07-22	0.3400	0.3400	0.2800	0.2800	-9.677%	6	2,287	-67.857%
2026-07-21	0.3400	0.3400	0.3100	0.3100	-3.125%	7	2,286	-70.968%
2026-07-20	0.3200	0.3200	0.3200	0.3200	+3.226%	10	2,293	-71.875%
2026-07-17	0.3500	0.3600	0.3100	0.3100	0.000%	16	2,283	-70.968%
2026-07-16	0.3100	0.3200	0.3100	0.3100	+3.333%	6	2,294	-70.968%
2026-07-15	0.2800	0.3000	0.2800	0.3000	+3.448%	135	2,294	-70.000%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-3.333%	11	2,178	-68.966%
2026-07-13	0.2800	0.3000	0.2800	0.3000	-14.286%	5	2,185	-70.000%
2026-07-10	0.2500	0.3500	0.2500	0.3500	+12.903%	10	2,186	-74.286%
2026-07-09	0.3400	0.3400	0.3000	0.3100	-8.824%	55	2,193	-70.968%
2026-07-08	0.3800	0.3800	0.3400	0.3400	+17.241%	40	2,201	-73.529%
2026-07-06	0.3300	0.3300	0.2800	0.2900	-12.121%	14	2,224	-68.966%
2026-07-02	0.3400	0.3400	0.2800	0.3300	+3.125%	11	2,221	-72.727%
2026-07-01	0.2500	0.3300	0.2500	0.3200	-8.571%	12	2,221	-71.875%
2026-06-30	0.3500	0.3500	0.3100	0.3500	0.000%	43	2,221	-74.286%
2026-06-29	0.3600	0.3900	0.3500	0.3500	-7.895%	5	2,182	-74.286%
2026-06-26	0.4500	0.4500	0.3800	0.3800	-7.317%	2	2,179	-76.316%
2026-06-25	0.4600	0.4600	0.3700	0.4100	-6.818%	12	2,179	-78.049%
2026-06-24	0.4000	0.4400	0.3700	0.4400	+12.821%	9	2,189	-79.545%
2026-06-23	0.4700	0.4700	0.3900	0.3900	-7.143%	49	2,192	-76.923%
2026-06-22	0.4000	0.4400	0.4000	0.4200	+7.692%	27	2,175	-78.571%
2026-06-18	0.4000	0.4000	0.3900	0.3900	-2.500%	42	2,271	-76.923%
2026-06-17	0.3900	0.4000	0.3000	0.4000	+2.564%	76	2,271	-77.500%
2026-06-16	0.4200	0.4200	0.3700	0.3900	-15.217%	13	2,271	-76.923%
2026-06-15	0.4200	0.4700	0.4100	0.4600	-11.538%	364	2,273	-80.435%
2026-06-12	0.5200	0.5300	0.5200	0.5200	-8.772%	21	2,273	-82.692%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+1.786%	39	2,273	-84.211%
2026-06-10	0.5700	0.5900	0.5600	0.5600	+3.704%	18	2,312	-83.929%
2026-06-08	0.5300	0.5400	0.5300	0.5400	-10.000%	21	2,323	-83.333%
2026-06-05	0.5500	0.6100	0.5500	0.6000	+20.000%	55	2,322	-85.000%
2026-06-04	0.4900	0.5100	0.4900	0.5000	-5.660%	3	2,346	-82.000%
2026-06-03	0.4600	0.5300	0.4600	0.5300	+15.217%	208	2,348	-83.019%
2026-06-02	0.4400	0.4600	0.4400	0.4600	+9.524%	8	2,247	-80.435%
2026-06-01	0.4100	0.4300	0.4100	0.4200	0.000%	53	2,247	-78.571%
2026-05-29	0.4400	0.5500	0.4000	0.4200	-20.755%	73	2,259	-78.571%
2026-05-28	0.5200	0.5400	0.5200	0.5300	-5.357%	52	2,273	-83.019%
2026-05-27	0.5800	0.5800	0.5400	0.5600	-3.448%	14	2,292	-83.929%
2026-05-26	0.5000	0.5800	0.5000	0.5800	-1.695%	24	2,282	-84.483%
2026-05-22	0.6200	0.6300	0.5800	0.5900	-4.839%	77	2,275	-84.746%
2026-05-21	0.6200	0.6800	0.6200	0.6200	-1.587%	9	2,256	-85.484%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-5.970%	1	2,256	-85.714%
2026-05-19	0.6600	0.7000	0.6600	0.6700	+6.349%	12	2,257	-86.567%
2026-05-18	0.5900	0.6400	0.5800	0.6300	-1.563%	24	2,257	-85.714%
2026-05-15	0.6500	0.6500	0.6400	0.6400	+6.667%	5	2,257	-85.938%
2026-05-14	0.6700	0.6700	0.6000	0.6000	-10.448%	80	2,245	-85.000%
2026-05-13	0.5700	0.6800	0.5700	0.6700	+6.349%	60	2,219	-86.567%
2026-05-12	0.6000	0.6400	0.6000	0.6300	+5.000%	51	2,219	-85.714%
2026-05-11	0.6100	0.6300	0.5900	0.6000	-7.692%	29	2,219	-85.000%
2026-05-08	0.5800	0.6500	0.5800	0.6500	+14.035%	9	2,123	-86.154%
2026-05-07	0.5800	0.5800	0.5700	0.5700	-1.724%	4	2,118	-84.211%
2026-05-06	0.5900	0.5900	0.5700	0.5800	-3.333%	6	2,122	-84.483%
2026-05-05	0.5900	0.6400	0.5900	0.6000	+1.695%	29	2,127	-85.000%
2026-05-04	0.5900	0.6000	0.5600	0.5900	+1.724%	24	2,105	-84.746%
2026-05-01	0.6200	0.6200	0.5600	0.5800	-7.937%	41	2,076	-84.483%
2026-04-30	0.6800	0.6900	0.6300	0.6300	-10.000%	137	2,076	-85.714%
2026-04-29	0.6200	0.7300	0.6100	0.7000	+40.000%	422	1,974	-87.143%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,725	-82.000%
2026-04-27	0.5300	0.5300	0.5000	0.5200	-1.887%	438	1,725	-82.692%
2026-04-24	0.5800	0.5800	0.5300	0.5300	-5.357%	22	1,343	-83.019%
2026-04-23	0.5500	0.5600	0.5500	0.5600	+12.000%	12	1,343	-83.929%
2026-04-22	0.5200	0.5200	0.5000	0.5000	-1.961%	26	1,343	-82.000%
2026-04-21	0.5000	0.5100	0.4900	0.5100	+6.250%	73	1,319	-82.353%
2026-04-20	0.5200	0.5200	0.4700	0.4800	-9.434%	27	1,319	-81.250%
2026-04-17	0.5300	0.5300	0.4900	0.5300	-7.018%	35	1,319	-83.019%
2026-04-16	0.5400	0.6100	0.5400	0.5700	-9.524%	35	1,291	-84.211%
2026-04-15	0.6000	0.6300	0.5800	0.6300	-3.077%	261	1,318	-85.714%
2026-04-14	0.6800	0.6900	0.6000	0.6500	-12.162%	132	1,472	-86.154%
2026-04-13	0.8000	0.8000	0.7200	0.7400	-9.756%	79	1,507	-87.838%
2026-04-10	0.8200	0.8200	0.8200	0.8200	0.000%	5	1,567	-89.024%
2026-04-09	0.8500	0.8500	0.8200	0.8200	+1.235%	41	1,572	-89.024%
2026-04-08	0.7100	0.8300	0.7100	0.8100	-10.989%	101	1,551	-88.889%
2026-04-07	0.9500	0.9500	0.9000	0.9100	0.000%	210	1,565	-90.110%
2026-04-06	0.9200	0.9300	0.9000	0.9100	-8.081%	25	1,417	-90.110%
2026-04-02	1.0700	1.0800	0.9900	0.9900	+2.062%	108	1,414	-90.909%
2026-04-01	0.9700	0.9700	0.9700	0.9700	0.000%	3	1,414	-90.722%
2026-03-31	0.9800	1.0000	0.9700	0.9700	-11.818%	24	1,411	-90.722%
2026-03-30	1.0400	1.1200	1.0400	1.1000	+0.917%	113	1,390	-91.818%
2026-03-27	1.0000	1.1700	0.9100	1.0900	+14.737%	147	1,317	-91.743%
2026-03-26	0.9500	0.9600	0.8800	0.9500	+6.742%	234	1,256	-90.526%
2026-03-25	0.8200	0.8900	0.8200	0.8900	+12.658%	23	1,106	-89.888%
2026-03-24	0.8300	0.9100	0.7900	0.7900	-4.819%	97	1,090	-88.608%
2026-03-23	0.8800	0.8800	0.7500	0.8300	-4.598%	111	997	-89.157%
2026-03-20	0.9000	0.9500	0.8100	0.8700	-5.435%	262	936	-89.655%
2026-03-19	0.9100	0.9800	0.9100	0.9200	+10.843%	59	719	-90.217%
2026-03-18	0.8300	0.8300	0.8300	0.8300	-10.753%	3	666	-89.157%
2026-03-17	0.8100	0.9700	0.8100	0.9300	+9.412%	14	663	-90.323%
2026-03-13	0.8700	0.8700	0.8500	0.8500	-3.409%	21	659	-89.412%
2026-03-12	0.8300	0.8800	0.8300	0.8800	+7.317%	12	660	-89.773%
2026-03-11	0.8200	0.8200	0.8200	0.8200	-1.205%	1	652	-89.024%
2026-03-10	0.8300	0.8300	0.8300	0.8300	-4.598%	6	651	-89.157%
2026-03-09	0.9000	0.9000	0.8700	0.8700	+6.098%	42	645	-89.655%
2026-03-06	0.8500	0.8500	0.8200	0.8200	+7.895%	11	645	-89.024%
2026-03-05	0.7600	0.7600	0.7600	0.7600	+1.333%	12	640	-88.158%
2026-03-04	0.7600	0.7600	0.7500	0.7500	-2.597%	3	630	-88.000%
2026-03-03	0.7500	0.8400	0.7500	0.7700	-4.938%	27	627	-88.312%
2026-03-02	0.9500	0.9500	0.8000	0.8100	-11.957%	9	607	-88.889%
2026-02-27	0.8400	0.9500	0.7900	0.9200	+31.429%	162	599	-90.217%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+2.941%	10	451	-87.143%
2026-02-25	0.7100	0.7300	0.6800	0.6800	-9.333%	22	447	-86.765%
2026-02-24	0.7800	0.7900	0.7400	0.7500	-2.597%	46	447	-88.000%
2026-02-23	0.7600	0.8200	0.7100	0.7700	+8.451%	74	407	-88.312%
2026-02-20	0.6700	0.7100	0.6600	0.7100	+7.576%	17	340	-87.324%
2026-02-19	0.6500	0.7100	0.6500	0.6600	+10.000%	12	325	-86.364%
2026-02-18	0.5800	0.6000	0.5800	0.6000	-4.762%	54	325	-85.000%
2026-02-17	0.6400	0.6700	0.6200	0.6300	-3.077%	13	321	-85.714%
2026-02-13	0.6700	0.7400	0.6300	0.6500	+12.069%	88	230	-86.154%
2026-02-12	0.5800	0.6900	0.5800	0.5800	0.000%	33	230	-84.483%
2026-02-11	0.5500	0.6300	0.5400	0.5800	+13.725%	63	200	-84.483%
2026-02-10	0.4900	0.5200	0.3000	0.5100	0.000%	126	149	-82.353%
2026-02-09	0.5000	0.5100	0.5000	0.5100	-5.556%	20	29	-82.353%
2026-02-06	0.5800	0.5800	0.4900	0.5400	0.000%	16	0	-83.333%

.dark-mode .nbPjd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbPjd0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P10SOFI Dec 18 2026 10.00 Put (SOFI261218P00010000)option OPRA

SOFI20261218P10
SOFI Dec 18 2026 10.00 Put (SOFI261218P00010000)
option OPRA