Dark

SOFI20261218P12
SOFI Dec 18 2026 12.00 Put (SOFI261218P00012000)
option OPRA

EOD

Sep 10, 2026

0.2500+13.636%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2500	0.2300	0.2500	+13.636%	4	5,309	0.000%
2026-09-09	0.2000	0.2300	0.2000	0.2200	+15.789%	41	5,305	+13.636%
2026-09-08	0.1800	0.2000	0.1800	0.1900	0.000%	6	5,278	+31.579%
2026-09-04	0.1900	0.2000	0.1800	0.1900	+5.556%	108	5,176	+31.579%
2026-09-03	0.2000	0.2000	0.1800	0.1800	-18.182%	8	5,176	+38.889%
2026-09-02	0.2300	0.2300	0.2200	0.2200	-18.519%	7	5,180	+13.636%
2026-09-01	0.2500	0.2800	0.2300	0.2700	+17.391%	170	5,183	-7.407%
2026-08-31	0.2600	0.2600	0.2300	0.2300	-4.167%	169	5,102	+8.696%
2026-08-28	0.2000	0.2500	0.1700	0.2400	+26.316%	15	4,957	+4.167%
2026-08-27	0.2000	0.2000	0.1900	0.1900	-17.391%	24	4,952	+31.579%
2026-08-26	0.2300	0.2300	0.2300	0.2300	-8.000%	2	4,972	+8.696%
2026-08-25	0.2300	0.2500	0.2200	0.2500	0.000%	3	4,972	0.000%
2026-08-24	0.2100	0.2600	0.2100	0.2500	+19.048%	56	4,973	0.000%
2026-08-21	0.2400	0.2500	0.2100	0.2100	-16.000%	58	4,920	+19.048%
2026-08-20	0.2700	0.2700	0.2500	0.2500	-7.407%	5	4,922	0.000%
2026-08-19	0.2500	0.2700	0.2100	0.2700	+8.000%	20	4,919	-7.407%
2026-08-18	0.2100	0.2600	0.2100	0.2500	+13.636%	12	4,919	0.000%
2026-08-17	0.2100	0.2400	0.2100	0.2200	-12.000%	54	4,912	+13.636%
2026-08-14	0.2400	0.2500	0.2400	0.2500	-10.714%	201	4,944	0.000%
2026-08-13	0.2600	0.2900	0.2600	0.2800	0.000%	151	5,106	-10.714%
2026-08-12	0.2400	0.3200	0.2100	0.2800	-9.677%	129	5,037	-10.714%
2026-08-11	0.2900	0.3100	0.2900	0.3100	0.000%	24	4,996	-19.355%
2026-08-10	0.3100	0.3200	0.3100	0.3100	-3.125%	16	4,987	-19.355%
2026-08-07	0.3200	0.3400	0.3100	0.3200	-3.030%	29	4,982	-21.875%
2026-08-06	0.3600	0.3600	0.3000	0.3300	0.000%	146	4,987	-24.242%
2026-08-05	0.3400	0.3400	0.3200	0.3300	+6.452%	116	5,066	-24.242%
2026-08-04	0.3700	0.3700	0.3100	0.3100	-20.513%	36	5,182	-19.355%
2026-08-03	0.5000	0.5000	0.3900	0.3900	-30.357%	262	5,205	-35.897%
2026-07-31	0.5700	0.6500	0.5600	0.5600	-6.667%	326	5,456	-55.357%
2026-07-30	0.7200	0.7200	0.6000	0.6000	-22.078%	207	5,246	-58.333%
2026-07-29	0.8000	0.8800	0.7100	0.7700	+11.594%	369	5,162	-67.532%
2026-07-28	0.6900	0.6900	0.6900	0.6900	+9.524%	1	4,875	-63.768%
2026-07-27	0.6000	0.6500	0.6000	0.6300	-11.268%	64	4,876	-60.317%
2026-07-24	0.7200	0.7400	0.6400	0.7100	-4.054%	76	4,875	-64.789%
2026-07-23	0.7100	0.7400	0.6900	0.7400	+15.625%	12	4,861	-66.216%
2026-07-22	0.6100	0.6700	0.6100	0.6400	+6.667%	47	4,857	-60.938%
2026-07-21	0.6800	0.6800	0.6000	0.6000	-13.043%	98	4,856	-58.333%
2026-07-20	0.7000	0.7000	0.6400	0.6900	+4.545%	71	4,791	-63.768%
2026-07-17	0.7300	0.7700	0.6600	0.6600	-2.941%	1,075	4,801	-62.121%
2026-07-16	0.6700	0.6800	0.6700	0.6800	+6.250%	11	3,750	-63.235%
2026-07-15	0.6100	0.6400	0.6000	0.6400	+14.286%	622	3,740	-60.938%
2026-07-14	0.5700	0.5700	0.5600	0.5600	-6.667%	4	3,500	-55.357%
2026-07-13	0.5700	0.6400	0.5700	0.6000	+3.448%	51	3,499	-58.333%
2026-07-10	0.5700	0.5800	0.5500	0.5800	-10.769%	130	3,496	-56.897%
2026-07-09	0.6300	0.6500	0.6300	0.6500	-7.143%	14	3,379	-61.538%
2026-07-08	0.8200	0.8200	0.7000	0.7000	+2.941%	354	3,393	-64.286%
2026-07-07	0.6200	0.6800	0.6200	0.6800	+19.298%	279	3,045	-63.235%
2026-07-06	0.6300	0.6300	0.5700	0.5700	-16.176%	15	2,795	-56.140%
2026-07-02	0.5900	0.6800	0.5900	0.6800	+11.475%	262	2,562	-63.235%
2026-07-01	0.6500	0.6600	0.6000	0.6100	-11.594%	65	2,562	-59.016%
2026-06-30	0.7000	0.7200	0.6800	0.6900	-10.390%	42	2,573	-63.768%
2026-06-26	0.8400	0.8400	0.7600	0.7700	-2.532%	13	2,581	-67.532%
2026-06-25	0.8200	0.8200	0.7800	0.7900	+2.597%	25	2,591	-68.354%
2026-06-24	0.7900	0.8200	0.7200	0.7700	-1.282%	54	2,590	-67.532%
2026-06-23	0.8400	0.8400	0.7800	0.7800	-6.024%	4	2,639	-67.949%
2026-06-22	0.7300	0.8400	0.7300	0.8300	+9.211%	820	2,638	-69.880%
2026-06-18	0.7700	0.7700	0.7500	0.7600	+11.765%	67	1,903	-67.105%
2026-06-17	0.7100	0.7100	0.6800	0.6800	-9.333%	99	1,903	-63.235%
2026-06-16	0.8600	0.8600	0.7400	0.7500	-10.714%	82	1,903	-66.667%
2026-06-15	0.8700	0.8700	0.8100	0.8400	-15.152%	8	1,815	-70.238%
2026-06-12	1.0000	1.0100	0.9900	0.9900	-6.604%	207	1,815	-74.747%
2026-06-11	1.1400	1.1800	1.0600	1.0600	-7.018%	28	1,815	-76.415%
2026-06-10	1.0200	1.1600	1.0200	1.1400	+10.680%	41	1,796	-78.070%
2026-06-09	0.9700	1.1600	0.9500	1.0300	-0.962%	62	1,777	-75.728%
2026-06-08	1.0600	1.0800	1.0300	1.0400	-10.345%	13	1,772	-75.962%
2026-06-05	1.0100	1.2100	1.0100	1.1600	+19.588%	146	1,774	-78.448%
2026-06-04	0.9800	0.9900	0.9700	0.9700	-3.960%	10	1,709	-74.227%
2026-06-03	1.0300	1.0300	1.0000	1.0100	+14.773%	23	1,709	-75.248%
2026-06-02	0.9000	0.9000	0.8200	0.8800	+11.392%	13	1,696	-71.591%
2026-06-01	0.8700	0.8700	0.7700	0.7900	+1.282%	99	1,687	-68.354%
2026-05-29	0.8500	0.8800	0.7500	0.7800	-21.212%	123	1,712	-67.949%
2026-05-28	1.1300	1.2700	0.9700	0.9900	-6.604%	138	1,793	-74.747%
2026-05-27	1.0600	1.0900	1.0400	1.0600	-5.357%	55	1,789	-76.415%
2026-05-26	1.0100	1.1200	1.0100	1.1200	-5.882%	41	1,775	-77.679%
2026-05-22	1.1600	1.2100	1.1500	1.1900	+1.709%	43	1,761	-78.992%
2026-05-21	1.2000	1.2000	1.1500	1.1700	+0.862%	50	1,729	-78.632%
2026-05-20	1.2500	1.2500	1.1600	1.1600	-7.200%	45	1,729	-78.448%
2026-05-19	1.2600	1.3100	1.2500	1.2500	+6.838%	30	1,670	-80.000%
2026-05-18	1.2100	1.2100	1.0900	1.1700	-0.847%	26	1,670	-78.632%
2026-05-15	1.2200	1.2300	1.1600	1.1800	+4.425%	59	1,670	-78.814%
2026-05-14	1.2500	1.2900	1.1100	1.1300	-11.024%	138	1,620	-77.876%
2026-05-13	1.2200	1.2700	1.2200	1.2700	+10.435%	200	1,528	-80.315%
2026-05-12	1.1100	1.2000	1.1100	1.1500	+4.545%	111	1,528	-78.261%
2026-05-11	1.1500	1.1500	1.0900	1.1000	-7.563%	47	1,528	-77.273%
2026-05-08	1.1200	1.2000	1.1200	1.1900	+5.310%	65	1,356	-78.992%
2026-05-07	1.0500	1.1300	1.0500	1.1300	+5.607%	35	1,302	-77.876%
2026-05-06	1.1000	1.1100	1.0700	1.0700	-3.604%	76	1,269	-76.636%
2026-05-05	1.1300	1.1500	1.0900	1.1100	+2.778%	65	1,201	-77.477%
2026-05-04	1.1000	1.1300	1.0400	1.0800	0.000%	70	1,155	-76.852%
2026-05-01	1.1400	1.1900	1.0600	1.0800	-8.475%	460	1,044	-76.852%
2026-04-30	1.2700	1.2800	1.1500	1.1800	-8.527%	592	1,044	-78.814%
2026-04-29	1.2800	1.3300	1.1900	1.2900	+35.789%	282	905	-80.620%
2026-04-28	0.9300	0.9500	0.9300	0.9500	+5.556%	7	624	-73.684%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-4.255%	2	629	-72.222%
2026-04-24	0.9600	0.9700	0.9400	0.9400	-2.083%	79	631	-73.404%
2026-04-23	0.9300	1.0000	0.9300	0.9600	+6.667%	52	558	-73.958%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-2.174%	1	511	-72.222%
2026-04-21	0.9200	0.9200	0.9200	0.9200	+6.977%	10	512	-72.826%
2026-04-20	0.8700	0.8800	0.8600	0.8600	-2.273%	20	502	-70.930%
2026-04-17	0.8700	0.8900	0.8700	0.8800	-7.368%	16	483	-71.591%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-6.863%	1	478	-73.684%
2026-04-15	1.0200	1.0300	1.0000	1.0200	-8.108%	25	479	-75.490%
2026-04-14	1.0900	1.1300	1.0700	1.1100	-13.281%	175	468	-77.477%
2026-04-13	1.3100	1.3200	1.2800	1.2800	-5.882%	68	294	-80.469%
2026-04-10	1.3600	1.3700	1.3500	1.3600	0.000%	70	226	-81.618%
2026-04-09	1.4000	1.4200	1.3400	1.3600	+2.256%	109	213	-81.618%
2026-04-08	1.1800	1.3300	1.1800	1.3300	-11.333%	10	109	-81.203%
2026-04-07	1.5100	1.5100	1.4600	1.5000	+0.671%	15	101	-83.333%
2026-04-06	1.4900	1.4900	1.4900	1.4900	-5.096%	50	87	-83.221%
2026-04-02	1.5400	1.6300	1.5400	1.5700	-6.548%	9	28	-84.076%
2026-03-31	1.6800	1.6800	1.6800	1.6800	-4.545%	2	0	-85.119%
2026-03-30	1.7900	1.8000	1.7600	1.7600	-0.565%	17	0	-85.795%
2026-03-27	1.6100	1.7700	1.6100	1.7700	0.000%	9	0	-85.876%

.dark-mode .KvCxyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvCxyx{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P12SOFI Dec 18 2026 12.00 Put (SOFI261218P00012000)option OPRA

SOFI20261218P12
SOFI Dec 18 2026 12.00 Put (SOFI261218P00012000)
option OPRA