Dark

SOFI20261218P13
SOFI Dec 18 2026 13.00 Put (SOFI261218P00013000)
option OPRA

EOD

Sep 10, 2026

0.3700+2.778%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4200	0.4200	0.3700	0.3700	+2.778%	15	3,830	0.000%
2026-09-09	0.3300	0.3600	0.3300	0.3600	+12.500%	77	3,824	+2.778%
2026-09-08	0.3200	0.3200	0.3000	0.3200	+3.226%	81	3,780	+15.625%
2026-09-04	0.2700	0.3100	0.2700	0.3100	+3.333%	180	3,762	+19.355%
2026-09-03	0.3000	0.3200	0.2800	0.3000	-16.667%	80	3,762	+23.333%
2026-09-02	0.4700	0.4700	0.3500	0.3600	-18.182%	18	3,740	+2.778%
2026-09-01	0.4100	0.4400	0.4100	0.4400	+18.919%	23	3,741	-15.909%
2026-08-31	0.4200	0.4200	0.3600	0.3700	0.000%	15	3,722	0.000%
2026-08-28	0.3100	0.3700	0.3000	0.3700	+19.355%	41	3,717	0.000%
2026-08-27	0.3000	0.3300	0.2900	0.3100	-8.824%	13	3,717	+19.355%
2026-08-26	0.3300	0.3500	0.3300	0.3400	0.000%	13	3,725	+8.824%
2026-08-25	0.4000	0.4000	0.3400	0.3400	-10.526%	142	3,729	+8.824%
2026-08-24	0.3500	0.3800	0.3300	0.3800	+11.765%	113	3,731	-2.632%
2026-08-21	0.3600	0.3600	0.3100	0.3400	-15.000%	125	3,783	+8.824%
2026-08-20	0.3400	0.4100	0.3400	0.4000	+14.286%	15	3,806	-7.500%
2026-08-19	0.4000	0.4000	0.3300	0.3500	-14.634%	43	3,814	+5.714%
2026-08-18	0.4000	0.4100	0.4000	0.4100	+7.895%	13	3,825	-9.756%
2026-08-17	0.3300	0.3800	0.3100	0.3800	-2.564%	11	3,828	-2.632%
2026-08-14	0.3800	0.4200	0.3500	0.3900	-4.878%	52	3,825	-5.128%
2026-08-13	0.4200	0.4400	0.4000	0.4100	-2.381%	101	3,861	-9.756%
2026-08-12	0.4500	0.4800	0.4100	0.4200	-6.667%	67	3,917	-11.905%
2026-08-11	0.4400	0.4500	0.4200	0.4500	0.000%	12	3,914	-17.778%
2026-08-10	0.4700	0.5000	0.4500	0.4500	-4.255%	14	3,912	-17.778%
2026-08-07	0.4500	0.4900	0.4300	0.4700	-4.082%	65	3,913	-21.277%
2026-08-06	0.5000	0.5300	0.4900	0.4900	0.000%	210	3,882	-24.490%
2026-08-05	0.4500	0.4900	0.4500	0.4900	+4.255%	107	3,690	-24.490%
2026-08-04	0.5500	0.5500	0.4700	0.4700	-16.071%	79	3,716	-21.277%
2026-08-03	0.7500	0.7500	0.5600	0.5600	-30.864%	269	3,722	-33.929%
2026-07-31	0.9200	0.9200	0.8100	0.8100	+1.250%	39	3,907	-54.321%
2026-07-30	1.0700	1.0700	0.7900	0.8000	-29.204%	86	3,869	-53.750%
2026-07-29	1.0500	1.2200	1.0400	1.1300	+21.505%	309	3,832	-67.257%
2026-07-28	1.0000	1.0100	0.9200	0.9300	+4.494%	18	3,707	-60.215%
2026-07-27	0.8400	0.9200	0.8400	0.8900	-9.184%	106	3,692	-58.427%
2026-07-24	0.9700	0.9800	0.9700	0.9800	-1.010%	72	3,695	-62.245%
2026-07-23	0.9800	1.0000	0.9300	0.9900	+10.000%	159	3,671	-62.626%
2026-07-22	0.9300	0.9400	0.8800	0.9000	+3.448%	94	3,738	-58.889%
2026-07-21	0.9300	0.9400	0.8700	0.8700	-5.435%	15	3,698	-57.471%
2026-07-20	0.9500	0.9500	0.9200	0.9200	+1.099%	17	3,699	-59.783%
2026-07-17	1.0300	1.1200	0.9100	0.9100	-2.151%	321	3,682	-59.341%
2026-07-16	0.8900	0.9300	0.8900	0.9300	+9.412%	16	3,758	-60.215%
2026-07-15	0.8200	0.8600	0.8200	0.8500	+10.390%	68	3,745	-56.471%
2026-07-14	0.7700	0.7700	0.7700	0.7700	-9.412%	2	3,699	-51.948%
2026-07-13	0.7100	0.8700	0.7100	0.8500	+11.842%	42	3,698	-56.471%
2026-07-10	0.7200	0.7800	0.6800	0.7600	-13.636%	76	3,702	-51.316%
2026-07-09	0.9000	0.9300	0.8300	0.8800	-12.000%	37	3,698	-57.955%
2026-07-08	1.0000	1.0200	1.0000	1.0000	+6.383%	97	3,701	-63.000%
2026-07-07	0.9300	0.9400	0.9100	0.9400	+16.049%	17	3,632	-60.638%
2026-07-06	0.9100	0.9100	0.7800	0.8100	-10.000%	79	3,623	-54.321%
2026-07-02	0.7900	0.9300	0.7900	0.9000	+8.434%	15	3,596	-58.889%
2026-07-01	0.9400	0.9400	0.8200	0.8300	-8.791%	10	3,596	-55.422%
2026-06-30	0.9400	0.9700	0.9100	0.9100	+1.111%	13	3,601	-59.341%
2026-06-29	1.0000	1.0000	0.9000	0.9000	-12.621%	63	3,596	-58.889%
2026-06-26	1.0700	1.0700	0.9900	1.0300	-2.830%	24	3,590	-64.078%
2026-06-25	1.1200	1.2200	1.0600	1.0600	-8.621%	83	3,594	-65.094%
2026-06-24	1.0700	1.1600	0.9500	1.1600	+4.505%	89	3,585	-68.103%
2026-06-23	1.1700	1.1700	1.0200	1.1100	+0.909%	46	3,578	-66.667%
2026-06-22	1.0100	1.1300	1.0100	1.1000	+8.911%	183	3,603	-66.364%
2026-06-18	1.0400	1.0700	1.0100	1.0100	+4.124%	43	3,505	-63.366%
2026-06-17	1.0000	1.0000	0.9100	0.9700	-3.000%	34	3,505	-61.856%
2026-06-16	1.0600	1.1200	1.0000	1.0000	-11.504%	79	3,505	-63.000%
2026-06-15	1.1800	1.1800	1.1000	1.1300	-13.077%	68	3,442	-67.257%
2026-06-12	1.3200	1.3300	1.3000	1.3000	-6.475%	53	3,442	-71.538%
2026-06-11	1.5300	1.5300	1.3900	1.3900	-7.947%	20	3,442	-73.381%
2026-06-10	1.4100	1.5100	1.3400	1.5100	+11.852%	50	3,427	-75.497%
2026-06-09	1.4000	1.5500	1.3100	1.3500	-1.460%	27	3,413	-72.593%
2026-06-08	1.4900	1.4900	1.3700	1.3700	-13.836%	6	3,410	-72.993%
2026-06-05	1.3500	1.5900	1.3500	1.5900	+23.256%	92	3,412	-76.730%
2026-06-04	1.2900	1.3100	1.2800	1.2900	-3.008%	9	3,427	-71.318%
2026-06-03	1.2000	1.3400	1.2000	1.3300	+14.655%	239	3,428	-72.180%
2026-06-02	1.1800	1.1800	1.1200	1.1600	+10.476%	38	3,292	-68.103%
2026-06-01	1.1000	1.1000	1.0500	1.0500	0.000%	42	3,260	-64.762%
2026-05-29	1.1500	1.1500	1.0300	1.0500	-17.969%	233	3,238	-64.762%
2026-05-28	1.4200	1.4200	1.2800	1.2800	-9.220%	21	3,238	-71.094%
2026-05-27	1.3800	1.4100	1.3200	1.4100	-4.730%	98	3,247	-73.759%
2026-05-26	1.4000	1.4800	1.4000	1.4800	-2.632%	58	3,229	-75.000%
2026-05-22	1.5000	1.6000	1.5000	1.5200	+0.662%	41	3,175	-75.658%
2026-05-21	1.5600	1.5800	1.5100	1.5100	-3.205%	11	3,173	-75.497%
2026-05-20	1.6800	1.6800	1.5600	1.5600	-4.294%	151	3,173	-76.282%
2026-05-19	1.6700	1.7300	1.6300	1.6300	+0.617%	142	3,265	-77.301%
2026-05-18	1.4400	1.6200	1.4400	1.6200	+3.846%	63	3,265	-77.160%
2026-05-15	1.5600	1.6000	1.5400	1.5600	+3.311%	177	3,265	-76.282%
2026-05-14	1.6400	1.6400	1.4900	1.5100	-5.625%	32	3,000	-75.497%
2026-05-13	1.5800	1.6600	1.5500	1.6000	+6.667%	258	2,991	-76.875%
2026-05-12	1.4300	1.5500	1.4300	1.5000	+2.041%	65	2,991	-75.333%
2026-05-11	1.4800	1.4800	1.4400	1.4700	-5.161%	130	2,991	-74.830%
2026-05-08	1.5100	1.5800	1.5100	1.5500	+6.164%	127	2,802	-76.129%
2026-05-07	1.4000	1.4700	1.4000	1.4600	+3.546%	9	2,784	-74.658%
2026-05-06	1.3800	1.4600	1.3800	1.4100	-3.425%	298	2,777	-73.759%
2026-05-05	1.4600	1.4900	1.4300	1.4600	+2.098%	60	2,546	-74.658%
2026-05-04	1.4200	1.4700	1.3700	1.4300	+2.878%	129	2,514	-74.126%
2026-05-01	1.4800	1.5300	1.3800	1.3900	-10.897%	129	2,628	-73.381%
2026-04-30	1.6300	1.6600	1.5100	1.5600	-7.143%	64	2,628	-76.282%
2026-04-29	1.5000	1.6900	1.4900	1.6800	+40.000%	863	2,598	-77.976%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+2.564%	30	1,815	-69.167%
2026-04-27	1.1700	1.1700	1.1700	1.1700	-4.878%	25	1,785	-68.376%
2026-04-24	1.2400	1.2400	1.2300	1.2300	+3.361%	15	1,785	-69.919%
2026-04-23	1.2000	1.2000	1.1900	1.1900	+4.386%	42	1,778	-68.908%
2026-04-22	1.1400	1.1400	1.1300	1.1400	-4.202%	50	1,736	-67.544%
2026-04-21	1.1100	1.1900	1.1100	1.1900	+8.182%	8	1,705	-68.908%
2026-04-20	1.1100	1.1600	1.1000	1.1000	0.000%	89	1,705	-66.364%
2026-04-17	1.1300	1.1400	1.0700	1.1000	-7.563%	290	1,693	-66.364%
2026-04-16	1.1700	1.2500	1.1400	1.1900	-3.252%	73	1,476	-68.908%
2026-04-15	1.3000	1.3100	1.2300	1.2300	-12.143%	120	1,486	-69.919%
2026-04-14	1.4000	1.4200	1.3400	1.4000	-11.392%	60	1,396	-73.571%
2026-04-13	1.6400	1.6600	1.5800	1.5800	-7.602%	81	1,370	-76.582%
2026-04-10	1.7300	1.7300	1.7100	1.7100	+1.183%	2	1,349	-78.363%
2026-04-09	1.7800	1.7800	1.6900	1.6900	+1.807%	35	1,347	-78.107%
2026-04-08	1.5300	1.6800	1.5300	1.6600	-11.230%	39	1,334	-77.711%
2026-04-07	1.8900	1.8900	1.8300	1.8700	+0.538%	40	1,359	-80.214%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-13.084%	1	1,354	-80.108%
2026-04-02	2.1600	2.1600	2.1400	2.1400	+11.458%	2	1,354	-82.710%
2026-04-01	2.0100	2.0100	1.9200	1.9200	-2.041%	12	1,354	-80.729%
2026-03-31	2.0700	2.0800	1.9500	1.9600	-10.092%	7	1,363	-81.122%
2026-03-30	2.1500	2.2200	2.1500	2.1800	0.000%	42	1,362	-83.028%
2026-03-27	2.0400	2.2100	2.0400	2.1800	+11.795%	120	1,365	-83.028%
2026-03-26	1.8500	2.0600	1.8500	1.9500	+8.939%	224	1,307	-81.026%
2026-03-25	1.6800	1.7900	1.6700	1.7900	+2.286%	60	1,387	-79.330%
2026-03-24	1.7100	1.8100	1.7100	1.7500	+4.790%	27	1,338	-78.857%
2026-03-23	1.7900	1.7900	1.6100	1.6700	-9.730%	5	1,336	-77.844%
2026-03-20	1.7700	1.8800	1.7700	1.8500	+4.520%	20	1,333	-80.000%
2026-03-19	1.8600	1.8600	1.7700	1.7700	+2.907%	24	1,318	-79.096%
2026-03-18	1.7300	1.7300	1.6700	1.7200	-0.578%	174	1,299	-78.488%
2026-03-17	1.7000	1.9000	1.6500	1.7300	+2.367%	156	1,131	-78.613%
2026-03-16	1.6500	1.6900	1.6500	1.6900	-3.429%	28	980	-78.107%
2026-03-13	1.6900	1.7500	1.6900	1.7500	+1.156%	9	952	-78.857%
2026-03-12	1.7000	1.7700	1.7000	1.7300	+2.976%	306	943	-78.613%
2026-03-11	1.6700	1.6800	1.5000	1.6800	+1.818%	64	654	-77.976%
2026-03-10	1.6000	1.6500	1.6000	1.6500	-0.602%	105	641	-77.576%
2026-03-09	1.7100	1.7100	1.6600	1.6600	0.000%	2	536	-77.711%
2026-03-06	1.7000	1.7000	1.6500	1.6600	+12.162%	13	536	-77.711%
2026-03-05	1.5500	1.5500	1.4800	1.4800	-1.333%	7	528	-75.000%
2026-03-04	1.5000	1.5200	1.4900	1.5000	-4.459%	42	522	-75.333%
2026-03-03	1.7100	1.7100	1.5700	1.5700	-10.795%	11	484	-76.433%
2026-03-02	1.8000	1.8000	1.7600	1.7600	-0.565%	3	478	-78.977%
2026-02-27	1.7200	1.8600	1.7200	1.7700	+20.408%	124	476	-79.096%
2026-02-26	1.4600	1.4800	1.4600	1.4700	+3.521%	209	0	-74.830%
2026-02-25	1.4200	1.4600	1.4200	1.4200	-8.974%	39	0	-73.944%
2026-02-24	1.6000	1.6400	1.4800	1.5600	-7.692%	64	0	-76.282%
2026-02-23	1.6000	1.6900	1.6000	1.6900	0.000%	272	0	-78.107%

.dark-mode .fl2HN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fl2HN6{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P13SOFI Dec 18 2026 13.00 Put (SOFI261218P00013000)option OPRA

SOFI20261218P13
SOFI Dec 18 2026 13.00 Put (SOFI261218P00013000)
option OPRA