Dark

SOFI20261218P14
SOFI Dec 18 2026 14.00 Put (SOFI261218P00014000)
option OPRA

EOD

Sep 10, 2026

0.5900+3.509%(+0.0200)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6400	0.6400	0.5600	0.5900	+3.509%	62	2,638	0.000%
2026-09-09	0.5200	0.5800	0.5200	0.5700	+14.000%	175	2,634	+3.509%
2026-09-08	0.4500	0.5100	0.4500	0.5000	+4.167%	331	2,519	+18.000%
2026-09-04	0.4800	0.4900	0.4600	0.4800	+9.091%	42	2,470	+22.917%
2026-09-03	0.5000	0.5100	0.4400	0.4400	-16.981%	128	2,470	+34.091%
2026-09-02	0.6400	0.6400	0.5300	0.5300	-17.188%	80	2,490	+11.321%
2026-09-01	0.6000	0.6600	0.5700	0.6400	+14.286%	86	2,476	-7.813%
2026-08-31	0.6000	0.6500	0.5600	0.5600	-1.754%	36	2,460	+5.357%
2026-08-28	0.4500	0.5700	0.4500	0.5700	+26.667%	375	2,452	+3.509%
2026-08-27	0.4500	0.4600	0.4500	0.4500	-10.000%	63	2,540	+31.111%
2026-08-26	0.4700	0.5200	0.4700	0.5000	+2.041%	77	2,551	+18.000%
2026-08-25	0.5500	0.5500	0.4900	0.4900	-16.949%	21	2,546	+20.408%
2026-08-24	0.5400	0.5900	0.5100	0.5900	+13.462%	223	2,540	0.000%
2026-08-21	0.5000	0.5300	0.4800	0.5200	-14.754%	168	2,514	+13.462%
2026-08-20	0.5000	0.6200	0.5000	0.6100	+17.308%	198	2,516	-3.279%
2026-08-19	0.5900	0.5900	0.5000	0.5200	-20.000%	47	2,613	+13.462%
2026-08-18	0.6000	0.6500	0.5900	0.6500	+22.642%	46	2,613	-9.231%
2026-08-17	0.5000	0.5500	0.5000	0.5300	-3.636%	30	2,603	+11.321%
2026-08-14	0.6000	0.6200	0.5400	0.5500	-8.333%	51	2,606	+7.273%
2026-08-13	0.6100	0.6500	0.5800	0.6000	-6.250%	192	2,622	-1.667%
2026-08-12	0.6900	0.6900	0.6400	0.6400	-4.478%	51	2,686	-7.813%
2026-08-11	0.6300	0.6800	0.6300	0.6700	+3.077%	198	2,682	-11.940%
2026-08-10	0.6800	0.6800	0.6500	0.6500	-2.985%	80	2,666	-9.231%
2026-08-07	0.6500	0.6700	0.6500	0.6700	-6.944%	13	2,659	-11.940%
2026-08-06	0.7500	0.7500	0.6900	0.7200	+1.408%	175	2,658	-18.056%
2026-08-05	0.6700	0.7100	0.6500	0.7100	+1.429%	38	2,691	-16.901%
2026-08-04	0.7500	0.8200	0.6700	0.7000	-12.500%	202	2,697	-15.714%
2026-08-03	1.0100	1.0600	0.8000	0.8000	-29.204%	352	2,738	-26.250%
2026-07-31	1.1300	1.2600	1.1300	1.1300	-2.586%	188	2,756	-47.788%
2026-07-30	1.3900	1.4800	1.1600	1.1600	-23.179%	644	2,641	-49.138%
2026-07-29	1.4000	1.6900	1.4000	1.5100	+19.841%	501	2,619	-60.927%
2026-07-28	1.3800	1.4000	1.2400	1.2600	+1.613%	417	2,218	-53.175%
2026-07-27	1.1700	1.3000	1.1700	1.2400	-11.429%	20	1,934	-52.419%
2026-07-24	1.3600	1.4000	1.2900	1.4000	+4.478%	63	1,943	-57.857%
2026-07-23	1.3200	1.3700	1.3200	1.3400	+9.836%	39	1,881	-55.970%
2026-07-22	1.1800	1.2800	1.1500	1.2200	+2.521%	69	1,879	-51.639%
2026-07-21	1.2500	1.2500	1.1900	1.1900	-7.031%	15	1,879	-50.420%
2026-07-20	1.2600	1.3000	1.2200	1.2800	+3.226%	27	1,887	-53.906%
2026-07-17	1.4400	1.4400	1.2400	1.2400	-1.587%	163	1,889	-52.419%
2026-07-16	1.1700	1.2600	1.1500	1.2600	+8.621%	36	1,894	-53.175%
2026-07-15	1.0600	1.1600	1.0600	1.1600	+11.538%	49	1,881	-49.138%
2026-07-14	1.1000	1.1000	1.0400	1.0400	-3.704%	15	1,860	-43.269%
2026-07-13	1.0100	1.1500	0.9900	1.0800	+2.857%	44	1,861	-45.370%
2026-07-10	0.9500	1.0500	0.9500	1.0500	-4.545%	8	1,839	-43.810%
2026-07-09	1.2600	1.2600	1.1000	1.1000	-15.385%	48	1,839	-46.364%
2026-07-08	1.3300	1.3700	1.3000	1.3000	+9.244%	5	1,818	-54.615%
2026-07-07	1.2000	1.2300	1.1900	1.1900	+10.185%	53	1,815	-50.420%
2026-07-06	1.1300	1.1300	1.0200	1.0800	-11.475%	40	1,788	-45.370%
2026-07-02	1.1300	1.2400	1.1300	1.2200	+9.910%	42	1,777	-51.639%
2026-07-01	1.1500	1.1500	1.1000	1.1100	-9.016%	32	1,777	-46.847%
2026-06-30	1.2500	1.2500	1.2000	1.2200	-1.613%	19	1,762	-51.639%
2026-06-29	1.2600	1.3000	1.2400	1.2400	-6.061%	43	1,750	-52.419%
2026-06-26	1.4200	1.4200	1.3200	1.3200	-5.714%	152	1,750	-55.303%
2026-06-25	1.4500	1.4900	1.3700	1.4000	-1.408%	108	1,614	-57.857%
2026-06-24	1.2800	1.4200	1.2400	1.4200	+2.158%	25	1,592	-58.451%
2026-06-23	1.4000	1.4400	1.3600	1.3900	-1.418%	20	1,592	-57.554%
2026-06-22	1.3400	1.4700	1.3400	1.4100	+3.676%	14	1,589	-58.156%
2026-06-18	1.4000	1.4000	1.3300	1.3600	+7.937%	26	1,566	-56.618%
2026-06-17	1.3000	1.3000	1.1900	1.2600	-6.667%	121	1,566	-53.175%
2026-06-16	1.4700	1.4700	1.3100	1.3500	-8.784%	180	1,566	-56.296%
2026-06-15	1.5000	1.5300	1.4500	1.4800	-12.941%	31	1,548	-60.135%
2026-06-12	1.7100	1.7400	1.6800	1.7000	-11.917%	30	1,548	-65.294%
2026-06-11	1.9300	1.9600	1.9000	1.9300	-0.515%	13	1,548	-69.430%
2026-06-10	1.8800	1.9600	1.8800	1.9400	+10.857%	7	1,544	-69.588%
2026-06-09	1.6700	1.9800	1.6200	1.7500	-1.130%	24	1,540	-66.286%
2026-06-08	1.8400	1.8400	1.7600	1.7700	-8.763%	8	1,528	-66.667%
2026-06-05	1.8900	2.0200	1.8900	1.9400	+16.867%	98	1,527	-69.588%
2026-06-04	1.6800	1.7000	1.6400	1.6600	-4.598%	9	1,451	-64.458%
2026-06-03	1.7200	1.7500	1.7100	1.7400	+16.000%	15	1,446	-66.092%
2026-06-02	1.4300	1.5200	1.4300	1.5000	+8.696%	25	1,440	-60.667%
2026-06-01	1.4200	1.4200	1.3300	1.3800	0.000%	41	1,441	-57.246%
2026-05-29	1.4700	1.4800	1.3400	1.3800	-16.364%	58	1,426	-57.246%
2026-05-28	1.8800	1.8900	1.6300	1.6500	-8.333%	56	1,407	-64.242%
2026-05-27	1.8400	1.8500	1.7200	1.8000	-3.743%	179	1,394	-67.222%
2026-05-26	1.7100	1.8800	1.7000	1.8700	-0.532%	28	1,315	-68.449%
2026-05-22	1.9200	2.0300	1.8700	1.8800	-4.082%	100	1,293	-68.617%
2026-05-21	2.0100	2.0400	1.9600	1.9600	-1.010%	116	1,316	-69.898%
2026-05-20	2.0800	2.0800	1.9700	1.9800	-5.714%	38	1,316	-70.202%
2026-05-19	2.0400	2.2100	2.0400	2.1000	+5.000%	310	1,194	-71.905%
2026-05-18	2.0500	2.0500	1.8300	2.0000	+2.041%	64	1,194	-70.500%
2026-05-15	2.0100	2.0600	1.9600	1.9600	+2.618%	87	1,194	-69.898%
2026-05-14	2.1000	2.1000	1.9100	1.9100	-7.729%	33	929	-69.110%
2026-05-13	2.0100	2.1400	2.0100	2.0700	+6.154%	66	942	-71.498%
2026-05-12	1.9200	1.9600	1.9200	1.9500	+6.557%	22	942	-69.744%
2026-05-11	1.8700	1.8900	1.8200	1.8300	-7.107%	90	942	-67.760%
2026-05-08	1.8900	1.9800	1.8900	1.9700	+5.348%	70	842	-70.051%
2026-05-07	1.8700	1.8700	1.8700	1.8700	+0.538%	2	804	-68.449%
2026-05-06	1.8300	1.8600	1.8100	1.8600	+1.087%	63	802	-68.280%
2026-05-05	1.8700	1.8700	1.8100	1.8400	+1.099%	15	744	-67.935%
2026-05-04	1.7800	1.8200	1.7700	1.8200	+2.247%	23	739	-67.582%
2026-05-01	1.8900	1.9400	1.7500	1.7800	-7.772%	106	772	-66.854%
2026-04-30	2.0800	2.0800	1.9000	1.9300	-8.962%	176	772	-69.430%
2026-04-29	1.9000	2.1300	1.9000	2.1200	+36.774%	296	787	-72.170%
2026-04-28	1.5500	1.5500	1.5200	1.5500	+6.164%	73	549	-61.935%
2026-04-27	1.4600	1.4600	1.4600	1.4600	-4.575%	4	616	-59.589%
2026-04-24	1.5600	1.5700	1.5300	1.5300	-3.165%	109	612	-61.438%
2026-04-23	1.5200	1.6000	1.5000	1.5800	+8.219%	83	511	-62.658%
2026-04-22	1.4600	1.4600	1.4600	1.4600	+5.797%	6	487	-59.589%
2026-04-20	1.4000	1.4300	1.3800	1.3800	-3.497%	36	481	-57.246%
2026-04-17	1.4100	1.4300	1.3500	1.4300	-4.667%	36	452	-58.741%
2026-04-16	1.5100	1.5600	1.5000	1.5000	-3.226%	13	443	-60.667%
2026-04-15	1.6300	1.6400	1.5500	1.5500	-7.186%	197	431	-61.935%
2026-04-14	1.7900	1.7900	1.6700	1.6700	-9.239%	15	286	-64.671%
2026-04-13	2.0300	2.0400	1.8400	1.8400	-13.615%	83	278	-67.935%
2026-04-10	2.1000	2.1300	2.0800	2.1300	+0.472%	9	257	-72.300%
2026-04-09	2.1500	2.2200	2.0700	2.1200	+0.952%	74	248	-72.170%
2026-04-08	1.7900	2.1000	1.7900	2.1000	-6.667%	37	180	-71.905%
2026-04-07	2.2900	2.2900	2.2300	2.2500	-0.881%	20	145	-73.778%
2026-04-06	2.2700	2.2700	2.2700	2.2700	-7.347%	3	127	-74.009%
2026-04-02	2.4500	2.4500	2.4500	2.4500	+5.603%	9	116	-75.918%
2026-04-01	2.3000	2.3400	2.3000	2.3200	-13.109%	8	0	-74.569%
2026-03-30	2.5800	2.6800	2.5800	2.6700	+0.755%	74	0	-77.903%
2026-03-27	2.5200	2.6500	2.5200	2.6500	0.000%	36	0	-77.736%

.dark-mode .GLZ9BF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GLZ9BF{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P14SOFI Dec 18 2026 14.00 Put (SOFI261218P00014000)option OPRA

SOFI20261218P14
SOFI Dec 18 2026 14.00 Put (SOFI261218P00014000)
option OPRA