Dark

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

EOD

Jul 9, 2026

0.3100-8.824%(-0.0300)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3400	0.3400	0.3000	0.3100	-8.824%	55	2,193	0.000%
2026-07-08	0.3800	0.3800	0.3400	0.3400	+17.241%	40	2,201	-8.824%
2026-07-06	0.3300	0.3300	0.2800	0.2900	-12.121%	14	2,224	+6.897%
2026-07-02	0.3400	0.3400	0.2800	0.3300	+3.125%	11	2,221	-6.061%
2026-07-01	0.2500	0.3300	0.2500	0.3200	-8.571%	12	2,221	-3.125%
2026-06-30	0.3500	0.3500	0.3100	0.3500	0.000%	43	2,221	-11.429%
2026-06-29	0.3600	0.3900	0.3500	0.3500	-7.895%	5	2,182	-11.429%
2026-06-26	0.4500	0.4500	0.3800	0.3800	-7.317%	2	2,179	-18.421%
2026-06-25	0.4600	0.4600	0.3700	0.4100	-6.818%	12	2,179	-24.390%
2026-06-24	0.4000	0.4400	0.3700	0.4400	+12.821%	9	2,189	-29.545%
2026-06-23	0.4700	0.4700	0.3900	0.3900	-7.143%	49	2,192	-20.513%
2026-06-22	0.4000	0.4400	0.4000	0.4200	+7.692%	27	2,175	-26.190%
2026-06-18	0.4000	0.4000	0.3900	0.3900	-2.500%	42	2,271	-20.513%
2026-06-17	0.3900	0.4000	0.3000	0.4000	+2.564%	76	2,271	-22.500%
2026-06-16	0.4200	0.4200	0.3700	0.3900	-15.217%	13	2,271	-20.513%
2026-06-15	0.4200	0.4700	0.4100	0.4600	-11.538%	364	2,273	-32.609%
2026-06-12	0.5200	0.5300	0.5200	0.5200	-8.772%	21	2,273	-40.385%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+1.786%	39	2,273	-45.614%
2026-06-10	0.5700	0.5900	0.5600	0.5600	+3.704%	18	2,312	-44.643%
2026-06-08	0.5300	0.5400	0.5300	0.5400	-10.000%	21	2,323	-42.593%
2026-06-05	0.5500	0.6100	0.5500	0.6000	+20.000%	55	2,322	-48.333%
2026-06-04	0.4900	0.5100	0.4900	0.5000	-5.660%	3	2,346	-38.000%
2026-06-03	0.4600	0.5300	0.4600	0.5300	+15.217%	208	2,348	-41.509%
2026-06-02	0.4400	0.4600	0.4400	0.4600	+9.524%	8	2,247	-32.609%
2026-06-01	0.4100	0.4300	0.4100	0.4200	0.000%	53	2,247	-26.190%
2026-05-29	0.4400	0.5500	0.4000	0.4200	-20.755%	73	2,259	-26.190%
2026-05-28	0.5200	0.5400	0.5200	0.5300	-5.357%	52	2,273	-41.509%
2026-05-27	0.5800	0.5800	0.5400	0.5600	-3.448%	14	2,292	-44.643%
2026-05-26	0.5000	0.5800	0.5000	0.5800	-1.695%	24	2,282	-46.552%
2026-05-22	0.6200	0.6300	0.5800	0.5900	-4.839%	77	2,275	-47.458%
2026-05-21	0.6200	0.6800	0.6200	0.6200	-1.587%	9	2,256	-50.000%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-5.970%	1	2,256	-50.794%
2026-05-19	0.6600	0.7000	0.6600	0.6700	+6.349%	12	2,257	-53.731%
2026-05-18	0.5900	0.6400	0.5800	0.6300	-1.563%	24	2,257	-50.794%
2026-05-15	0.6500	0.6500	0.6400	0.6400	+6.667%	5	2,257	-51.563%
2026-05-14	0.6700	0.6700	0.6000	0.6000	-10.448%	80	2,245	-48.333%
2026-05-13	0.5700	0.6800	0.5700	0.6700	+6.349%	60	2,219	-53.731%
2026-05-12	0.6000	0.6400	0.6000	0.6300	+5.000%	51	2,219	-50.794%
2026-05-11	0.6100	0.6300	0.5900	0.6000	-7.692%	29	2,219	-48.333%
2026-05-08	0.5800	0.6500	0.5800	0.6500	+14.035%	9	2,123	-52.308%
2026-05-07	0.5800	0.5800	0.5700	0.5700	-1.724%	4	2,118	-45.614%
2026-05-06	0.5900	0.5900	0.5700	0.5800	-3.333%	6	2,122	-46.552%
2026-05-05	0.5900	0.6400	0.5900	0.6000	+1.695%	29	2,127	-48.333%
2026-05-04	0.5900	0.6000	0.5600	0.5900	+1.724%	24	2,105	-47.458%
2026-05-01	0.6200	0.6200	0.5600	0.5800	-7.937%	41	2,076	-46.552%
2026-04-30	0.6800	0.6900	0.6300	0.6300	-10.000%	137	2,076	-50.794%
2026-04-29	0.6200	0.7300	0.6100	0.7000	+40.000%	422	1,974	-55.714%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,725	-38.000%
2026-04-27	0.5300	0.5300	0.5000	0.5200	-1.887%	438	1,725	-40.385%
2026-04-24	0.5800	0.5800	0.5300	0.5300	-5.357%	22	1,343	-41.509%
2026-04-23	0.5500	0.5600	0.5500	0.5600	+12.000%	12	1,343	-44.643%
2026-04-22	0.5200	0.5200	0.5000	0.5000	-1.961%	26	1,343	-38.000%
2026-04-21	0.5000	0.5100	0.4900	0.5100	+6.250%	73	1,319	-39.216%
2026-04-20	0.5200	0.5200	0.4700	0.4800	-9.434%	27	1,319	-35.417%
2026-04-17	0.5300	0.5300	0.4900	0.5300	-7.018%	35	1,319	-41.509%
2026-04-16	0.5400	0.6100	0.5400	0.5700	-9.524%	35	1,291	-45.614%
2026-04-15	0.6000	0.6300	0.5800	0.6300	-3.077%	261	1,318	-50.794%
2026-04-14	0.6800	0.6900	0.6000	0.6500	-12.162%	132	1,472	-52.308%
2026-04-13	0.8000	0.8000	0.7200	0.7400	-9.756%	79	1,507	-58.108%
2026-04-10	0.8200	0.8200	0.8200	0.8200	0.000%	5	1,567	-62.195%
2026-04-09	0.8500	0.8500	0.8200	0.8200	+1.235%	41	1,572	-62.195%
2026-04-08	0.7100	0.8300	0.7100	0.8100	-10.989%	101	1,551	-61.728%
2026-04-07	0.9500	0.9500	0.9000	0.9100	0.000%	210	1,565	-65.934%
2026-04-06	0.9200	0.9300	0.9000	0.9100	-8.081%	25	1,417	-65.934%
2026-04-02	1.0700	1.0800	0.9900	0.9900	+2.062%	108	1,414	-68.687%
2026-04-01	0.9700	0.9700	0.9700	0.9700	0.000%	3	1,414	-68.041%
2026-03-31	0.9800	1.0000	0.9700	0.9700	-11.818%	24	1,411	-68.041%
2026-03-30	1.0400	1.1200	1.0400	1.1000	+0.917%	113	1,390	-71.818%
2026-03-27	1.0000	1.1700	0.9100	1.0900	+14.737%	147	1,317	-71.560%
2026-03-26	0.9500	0.9600	0.8800	0.9500	+6.742%	234	1,256	-67.368%
2026-03-25	0.8200	0.8900	0.8200	0.8900	+12.658%	23	1,106	-65.169%
2026-03-24	0.8300	0.9100	0.7900	0.7900	-4.819%	97	1,090	-60.759%
2026-03-23	0.8800	0.8800	0.7500	0.8300	-4.598%	111	997	-62.651%
2026-03-20	0.9000	0.9500	0.8100	0.8700	-5.435%	262	936	-64.368%
2026-03-19	0.9100	0.9800	0.9100	0.9200	+10.843%	59	719	-66.304%
2026-03-18	0.8300	0.8300	0.8300	0.8300	-10.753%	3	666	-62.651%
2026-03-17	0.8100	0.9700	0.8100	0.9300	+9.412%	14	663	-66.667%
2026-03-13	0.8700	0.8700	0.8500	0.8500	-3.409%	21	659	-63.529%
2026-03-12	0.8300	0.8800	0.8300	0.8800	+7.317%	12	660	-64.773%
2026-03-11	0.8200	0.8200	0.8200	0.8200	-1.205%	1	652	-62.195%
2026-03-10	0.8300	0.8300	0.8300	0.8300	-4.598%	6	651	-62.651%
2026-03-09	0.9000	0.9000	0.8700	0.8700	+6.098%	42	645	-64.368%
2026-03-06	0.8500	0.8500	0.8200	0.8200	+7.895%	11	645	-62.195%
2026-03-05	0.7600	0.7600	0.7600	0.7600	+1.333%	12	640	-59.211%
2026-03-04	0.7600	0.7600	0.7500	0.7500	-2.597%	3	630	-58.667%
2026-03-03	0.7500	0.8400	0.7500	0.7700	-4.938%	27	627	-59.740%
2026-03-02	0.9500	0.9500	0.8000	0.8100	-11.957%	9	607	-61.728%
2026-02-27	0.8400	0.9500	0.7900	0.9200	+31.429%	162	599	-66.304%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+2.941%	10	451	-55.714%
2026-02-25	0.7100	0.7300	0.6800	0.6800	-9.333%	22	447	-54.412%
2026-02-24	0.7800	0.7900	0.7400	0.7500	-2.597%	46	447	-58.667%
2026-02-23	0.7600	0.8200	0.7100	0.7700	+8.451%	74	407	-59.740%
2026-02-20	0.6700	0.7100	0.6600	0.7100	+7.576%	17	340	-56.338%
2026-02-19	0.6500	0.7100	0.6500	0.6600	+10.000%	12	325	-53.030%
2026-02-18	0.5800	0.6000	0.5800	0.6000	-4.762%	54	325	-48.333%
2026-02-17	0.6400	0.6700	0.6200	0.6300	-3.077%	13	321	-50.794%
2026-02-13	0.6700	0.7400	0.6300	0.6500	+12.069%	88	230	-52.308%
2026-02-12	0.5800	0.6900	0.5800	0.5800	0.000%	33	230	-46.552%
2026-02-11	0.5500	0.6300	0.5400	0.5800	+13.725%	63	200	-46.552%
2026-02-10	0.4900	0.5200	0.3000	0.5100	0.000%	126	149	-39.216%
2026-02-09	0.5000	0.5100	0.5000	0.5100	-5.556%	20	29	-39.216%
2026-02-06	0.5800	0.5800	0.4900	0.5400	0.000%	16	0	-42.593%

.dark-mode .Jzd4C3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jzd4C3{ 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