Dark

SOFI20261218P15
SOFI Dec 18 2026 15.00 Put (SOFI261218P00015000)
option OPRA

EOD

Sep 10, 2026

0.8900+2.299%(+0.0200)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9400	0.9700	0.8500	0.8900	+2.299%	254	10,656	0.000%
2026-09-09	0.7500	0.8700	0.7500	0.8700	+14.474%	387	10,601	+2.299%
2026-09-08	0.6700	0.7700	0.6700	0.7600	+2.703%	388	10,382	+17.105%
2026-09-04	0.7500	0.7500	0.7100	0.7400	+10.448%	110	10,270	+20.270%
2026-09-03	0.7500	0.7600	0.6500	0.6700	-15.190%	352	10,270	+32.836%
2026-09-02	0.9900	1.0000	0.7900	0.7900	-16.842%	204	10,365	+12.658%
2026-09-01	0.8800	1.0000	0.8600	0.9500	+14.458%	589	10,381	-6.316%
2026-08-31	0.8800	0.9300	0.8100	0.8300	0.000%	90	10,180	+7.229%
2026-08-28	0.6600	0.8400	0.6600	0.8300	+25.758%	997	10,181	+7.229%
2026-08-27	0.6900	0.6900	0.6200	0.6600	-8.333%	147	10,631	+34.848%
2026-08-26	0.7300	0.7500	0.6800	0.7200	0.000%	325	10,629	+23.611%
2026-08-25	0.8200	0.8500	0.7200	0.7200	-12.195%	333	10,657	+23.611%
2026-08-24	0.7500	0.8400	0.7400	0.8200	+9.333%	3,146	10,847	+8.537%
2026-08-21	0.7700	0.7700	0.7000	0.7500	-14.773%	1,538	12,424	+18.667%
2026-08-20	0.7500	0.9200	0.7400	0.8800	+15.789%	235	11,875	+1.136%
2026-08-19	0.8300	0.8500	0.7200	0.7600	-17.391%	107	11,778	+17.105%
2026-08-18	0.8400	0.9200	0.8400	0.9200	+17.949%	85	11,780	-3.261%
2026-08-17	0.7500	0.8100	0.7400	0.7800	-1.266%	100	11,817	+14.103%
2026-08-14	0.8600	0.8600	0.7800	0.7900	-4.819%	137	11,803	+12.658%
2026-08-13	0.9000	0.9400	0.8300	0.8300	-9.783%	294	11,793	+7.229%
2026-08-12	0.8900	0.9900	0.8900	0.9200	-4.167%	293	11,789	-3.261%
2026-08-11	0.9200	0.9700	0.9000	0.9600	+2.128%	295	11,683	-7.292%
2026-08-10	0.9300	0.9700	0.9100	0.9400	-1.053%	157	11,456	-5.319%
2026-08-07	0.9200	0.9900	0.9200	0.9500	-5.000%	806	11,386	-6.316%
2026-08-06	1.0500	1.0900	0.9600	1.0000	+3.093%	262	11,405	-11.000%
2026-08-05	0.9200	0.9800	0.8900	0.9700	+4.301%	120	11,247	-8.247%
2026-08-04	1.0500	1.0500	0.9300	0.9300	-13.889%	3,919	11,223	-4.301%
2026-08-03	1.4000	1.4000	1.0800	1.0800	-30.769%	595	9,475	-17.593%
2026-07-31	1.5100	1.7100	1.5100	1.5600	+0.645%	221	9,678	-42.949%
2026-07-30	1.9000	1.9400	1.5000	1.5500	-22.500%	127	9,520	-42.581%
2026-07-29	1.9500	2.1900	1.8500	2.0000	+16.959%	624	9,525	-55.500%
2026-07-28	1.7800	1.7800	1.6500	1.7100	+6.875%	20	9,075	-47.953%
2026-07-27	1.5100	1.6200	1.5100	1.6000	-8.046%	83	9,079	-44.375%
2026-07-24	1.7500	1.8200	1.6800	1.7400	-0.571%	346	9,110	-48.851%
2026-07-23	1.6800	1.8000	1.6500	1.7500	+7.362%	97	9,099	-49.143%
2026-07-22	1.5500	1.6600	1.5500	1.6300	+3.165%	113	9,082	-45.399%
2026-07-21	1.6500	1.6500	1.5800	1.5800	-2.469%	16	9,068	-43.671%
2026-07-20	1.6900	1.6900	1.6100	1.6200	-1.818%	64	9,055	-45.062%
2026-07-17	1.7000	1.8200	1.5900	1.6500	-0.602%	142	9,041	-46.061%
2026-07-16	1.5600	1.6700	1.5600	1.6600	+9.934%	162	9,011	-46.386%
2026-07-15	1.3000	1.5200	1.3000	1.5100	+9.420%	82	8,989	-41.060%
2026-07-14	1.3500	1.3800	1.3500	1.3800	-6.757%	67	8,956	-35.507%
2026-07-13	1.2800	1.4800	1.2800	1.4800	+10.448%	105	8,970	-39.865%
2026-07-10	1.2700	1.3700	1.2000	1.3400	-4.286%	199	8,972	-33.582%
2026-07-09	1.5000	1.5400	1.4000	1.4000	-15.152%	50	9,032	-36.429%
2026-07-08	1.7500	1.7700	1.6500	1.6500	+1.852%	88	9,031	-46.061%
2026-07-07	1.4000	1.6300	1.4000	1.6200	+18.248%	122	8,977	-45.062%
2026-07-06	1.4800	1.4800	1.3200	1.3700	-12.179%	38	8,861	-35.036%
2026-07-02	1.3700	1.7100	1.3700	1.5600	+7.586%	29	8,844	-42.949%
2026-07-01	1.5400	1.5400	1.4000	1.4500	-7.051%	251	8,844	-38.621%
2026-06-30	1.5600	1.6500	1.5300	1.5600	+0.645%	90	8,932	-42.949%
2026-06-29	1.5900	1.6600	1.5100	1.5500	-4.908%	45	8,866	-42.581%
2026-06-26	1.9000	1.9000	1.6200	1.6300	-9.444%	570	8,862	-45.399%
2026-06-25	1.8400	1.9200	1.7600	1.8000	0.000%	140	8,404	-50.556%
2026-06-24	1.7100	1.8200	1.5800	1.8000	0.000%	74	8,467	-50.556%
2026-06-23	1.8200	1.8600	1.7400	1.8000	-2.703%	118	8,452	-50.556%
2026-06-22	1.7200	1.8800	1.6600	1.8500	+8.824%	164	8,404	-51.892%
2026-06-18	1.8000	1.8000	1.7000	1.7000	-6.593%	91	8,310	-47.647%
2026-06-17	1.6900	1.8200	1.5300	1.8200	+5.814%	61	8,310	-51.099%
2026-06-16	1.7700	1.8500	1.6700	1.7200	-7.527%	76	8,310	-48.256%
2026-06-15	1.9300	1.9400	1.8200	1.8600	-13.488%	152	8,410	-52.151%
2026-06-12	2.2000	2.2000	2.1500	2.1500	-4.444%	61	8,410	-58.605%
2026-06-11	2.3800	2.4600	2.2500	2.2500	-5.858%	30	8,410	-60.444%
2026-06-10	2.2900	2.3900	2.1900	2.3900	+10.138%	219	8,409	-62.762%
2026-06-09	2.1700	2.4400	2.0500	2.1700	-1.810%	131	8,344	-58.986%
2026-06-08	2.3100	2.3200	2.1800	2.2100	-9.426%	64	8,339	-59.729%
2026-06-05	2.2000	2.5100	2.2000	2.4400	+16.746%	60	8,356	-63.525%
2026-06-04	2.0600	2.1500	2.0400	2.0900	-3.687%	31	8,354	-57.416%
2026-06-03	1.9900	2.2100	1.9900	2.1700	+16.043%	180	8,343	-58.986%
2026-06-02	1.8500	1.9700	1.8100	1.8700	+8.092%	97	8,300	-52.406%
2026-06-01	1.8000	1.8300	1.6800	1.7300	+1.170%	82	8,317	-48.555%
2026-05-29	1.8600	1.9100	1.6800	1.7100	-18.182%	134	8,315	-47.953%
2026-05-28	2.3900	2.3900	2.0900	2.0900	-7.930%	68	8,322	-57.416%
2026-05-27	2.2500	2.2700	2.1900	2.2700	-3.814%	376	8,317	-60.793%
2026-05-26	2.1700	2.4000	2.0900	2.3600	-3.279%	72	8,255	-62.288%
2026-05-22	2.4300	2.4900	2.3500	2.4400	-0.408%	146	8,254	-63.525%
2026-05-21	2.5100	2.5100	2.4100	2.4500	-2.000%	16	8,213	-63.673%
2026-05-20	2.5500	2.5600	2.4600	2.5000	-7.749%	130	8,213	-64.400%
2026-05-19	2.6600	2.7500	2.6000	2.7100	+8.835%	94	8,132	-67.159%
2026-05-18	2.5500	2.5500	2.2900	2.4900	+1.633%	116	8,132	-64.257%
2026-05-15	2.5100	2.5600	2.4400	2.4500	+1.240%	136	8,132	-63.673%
2026-05-14	2.6100	2.6400	2.4000	2.4200	-5.837%	130	8,014	-63.223%
2026-05-13	2.5200	2.6500	2.5200	2.5700	+8.439%	86	7,992	-65.370%
2026-05-12	2.2900	2.4800	2.2900	2.3700	+3.947%	85	7,992	-62.447%
2026-05-11	2.3500	2.3900	2.2800	2.2800	-6.557%	207	7,992	-60.965%
2026-05-08	2.4100	2.4600	2.4000	2.4400	+5.172%	358	7,789	-63.525%
2026-05-07	2.2000	2.3500	2.2000	2.3200	+1.754%	130	7,493	-61.638%
2026-05-06	2.2000	2.3300	2.2000	2.2800	-2.146%	25	7,380	-60.965%
2026-05-05	2.3600	2.3600	2.2700	2.3300	+2.193%	39	7,372	-61.803%
2026-05-04	2.2600	2.3100	2.1900	2.2800	+2.242%	46	7,353	-60.965%
2026-05-01	2.3700	2.4400	2.1600	2.2300	-7.083%	121	7,288	-60.090%
2026-04-30	2.6100	2.6300	2.3600	2.4000	-8.745%	162	7,288	-62.917%
2026-04-29	2.3200	2.6400	2.3200	2.6300	+40.642%	240	7,226	-66.160%
2026-04-28	1.8900	1.9100	1.8400	1.8700	+2.747%	146	7,090	-52.406%
2026-04-27	1.8100	1.8400	1.7700	1.8200	-2.151%	25	6,975	-51.099%
2026-04-24	1.9100	1.9500	1.8600	1.8600	-3.627%	38	6,968	-52.151%
2026-04-23	1.8300	2.0000	1.8300	1.9300	+6.044%	25	6,952	-53.886%
2026-04-22	1.7700	1.8200	1.7500	1.8200	-4.211%	27	6,943	-51.099%
2026-04-21	1.6800	1.9000	1.6600	1.9000	+11.765%	190	7,004	-53.158%
2026-04-20	1.7500	1.8500	1.7000	1.7000	-2.299%	73	7,004	-47.647%
2026-04-17	1.7500	1.7900	1.6400	1.7400	-4.918%	360	6,991	-48.851%
2026-04-16	1.8000	1.9500	1.7900	1.8300	-4.188%	196	7,005	-51.366%
2026-04-15	2.0000	2.0300	1.9100	1.9100	-9.048%	386	7,005	-53.403%
2026-04-14	2.0800	2.1600	2.0500	2.1000	-10.638%	216	7,251	-57.619%
2026-04-13	2.4000	2.4700	2.3500	2.3500	-8.203%	27	7,172	-62.128%
2026-04-10	2.5000	2.5900	2.5000	2.5600	0.000%	61	7,175	-65.234%
2026-04-09	2.6000	2.6600	2.5200	2.5600	+3.226%	70	7,124	-65.234%
2026-04-08	2.2000	2.5100	2.2000	2.4800	-9.818%	143	7,116	-64.113%
2026-04-07	2.6900	2.7500	2.6800	2.7500	+1.852%	13	7,063	-67.636%
2026-04-06	2.7700	2.7700	2.6800	2.7000	-6.250%	29	7,065	-67.037%
2026-04-02	3.1300	3.2500	2.8600	2.8800	-2.373%	253	6,960	-69.097%
2026-04-01	2.7600	2.9500	2.7600	2.9500	+3.147%	31	6,960	-69.831%
2026-03-31	3.0200	3.0500	2.8600	2.8600	-10.903%	225	6,934	-68.881%
2026-03-30	3.2400	3.2400	3.1500	3.2100	+1.262%	134	6,796	-72.274%
2026-03-27	2.9500	3.2500	2.9500	3.1700	+11.620%	281	6,831	-71.924%
2026-03-26	2.8000	3.0300	2.7100	2.8400	+7.170%	86	6,714	-68.662%
2026-03-25	2.4500	2.6500	2.4500	2.6500	+2.713%	40	6,698	-66.415%
2026-03-24	2.5200	2.6400	2.5200	2.5800	+4.453%	54	6,685	-65.504%
2026-03-23	2.4900	2.5500	2.4200	2.4700	-8.856%	276	6,661	-63.968%
2026-03-20	2.6700	2.7100	2.5000	2.7100	+5.859%	100	6,509	-67.159%
2026-03-19	2.6800	2.7700	2.5600	2.5600	+0.787%	167	6,477	-65.234%
2026-03-18	2.5500	2.5500	2.4100	2.5400	-1.550%	171	6,544	-64.961%
2026-03-17	2.4700	2.8800	2.4400	2.5800	+4.453%	290	6,508	-65.504%
2026-03-16	2.5000	2.5000	2.4200	2.4700	-1.594%	28	6,355	-63.968%
2026-03-13	2.4600	2.5100	2.4600	2.5100	-1.181%	23	6,329	-64.542%
2026-03-12	2.4800	2.5500	2.4600	2.5400	+6.276%	68	6,307	-64.961%
2026-03-11	2.2800	2.3900	2.2700	2.3900	+3.913%	52	6,334	-62.762%
2026-03-10	2.2500	2.3500	2.2500	2.3000	+1.322%	19	6,325	-61.304%
2026-03-09	2.2200	2.5400	2.2200	2.2700	-0.873%	41	6,310	-60.793%
2026-03-06	2.4000	2.4100	2.2500	2.2900	+1.778%	22	6,290	-61.135%
2026-03-05	2.1800	2.2500	2.1400	2.2500	-1.316%	8	6,279	-60.444%
2026-03-04	2.2200	2.3100	2.1800	2.2800	-2.979%	70	6,271	-60.965%
2026-03-03	2.4300	2.5300	2.2700	2.3500	-2.893%	206	6,213	-62.128%
2026-03-02	2.7500	2.7500	2.3900	2.4200	-5.469%	113	6,057	-63.223%
2026-02-27	2.4100	2.7100	2.4100	2.5600	+20.755%	789	5,979	-65.234%
2026-02-26	2.1000	2.1500	2.0500	2.1200	+1.923%	49	5,536	-58.019%
2026-02-25	2.1900	2.2000	2.0700	2.0800	-8.772%	160	5,345	-57.212%
2026-02-24	2.3800	2.5100	2.2200	2.2800	-2.979%	480	5,345	-60.965%
2026-02-23	2.2300	2.5400	2.2200	2.3500	+8.295%	1,298	5,093	-62.128%
2026-02-20	2.1500	2.2500	2.1000	2.1700	+3.333%	272	3,865	-58.986%
2026-02-19	2.0500	2.1300	2.0500	2.1000	+9.375%	43	3,617	-57.619%
2026-02-18	2.0500	2.0500	1.9000	1.9200	-6.341%	27	3,600	-53.646%
2026-02-17	2.1000	2.1200	1.9700	2.0500	0.000%	53	3,573	-56.585%
2026-02-13	2.1500	2.1500	2.0100	2.0500	-1.442%	68	3,513	-56.585%
2026-02-12	1.8500	2.1800	1.8500	2.0800	+13.043%	296	3,513	-57.212%
2026-02-11	1.7300	1.8700	1.6500	1.8400	+6.358%	33	3,233	-51.630%
2026-02-10	1.6000	1.7300	1.5700	1.7300	+3.593%	135	3,226	-48.555%
2026-02-09	1.6900	1.7500	1.6500	1.6700	-7.735%	57	3,148	-46.707%
2026-02-06	1.8900	1.9100	1.7400	1.8100	-11.707%	83	3,140	-50.829%
2026-02-05	1.9500	2.2000	1.9500	2.0500	+16.477%	525	3,100	-56.585%
2026-02-04	1.6100	1.9400	1.6100	1.7600	+9.317%	687	2,929	-49.432%
2026-02-03	1.3500	1.6500	1.2700	1.6100	+8.784%	51	2,408	-44.720%
2026-02-02	1.5100	1.5200	1.3500	1.4800	+1.370%	124	2,381	-39.865%
2026-01-30	1.2600	1.5000	1.2600	1.4600	+14.063%	136	2,313	-39.041%
2026-01-29	1.2500	1.3000	1.1900	1.2800	+6.667%	48	2,259	-30.469%
2026-01-28	1.1600	1.2300	1.1300	1.2000	0.000%	77	2,252	-25.833%
2026-01-27	1.1500	1.2000	1.1500	1.2000	+6.195%	47	2,192	-25.833%
2026-01-26	1.1500	1.1500	1.1300	1.1300	-0.877%	15	2,186	-21.239%
2026-01-23	1.1300	1.1600	1.1200	1.1400	+3.636%	77	2,176	-21.930%
2026-01-22	1.1600	1.1600	1.1000	1.1000	-10.569%	10	2,127	-19.091%
2026-01-21	1.2200	1.3200	1.2200	1.2300	-1.600%	16	2,125	-27.642%
2026-01-20	1.3000	1.3000	1.1200	1.2500	+3.306%	29	2,121	-28.800%
2026-01-16	1.1500	1.2100	1.1500	1.2100	+8.036%	37	2,102	-26.446%
2026-01-15	1.1700	1.1700	1.1200	1.1200	-1.754%	6	2,102	-20.536%
2026-01-14	1.1900	1.1900	1.1400	1.1400	-3.390%	6	2,102	-21.930%
2026-01-13	1.2000	1.2300	1.1500	1.1800	0.000%	17	2,101	-24.576%
2026-01-12	1.2500	1.2500	1.1400	1.1800	+3.509%	14	2,085	-24.576%
2026-01-09	1.0700	1.1400	1.0600	1.1400	+0.885%	11	2,074	-21.930%
2026-01-08	1.1900	1.2100	1.1000	1.1300	-5.833%	23	2,065	-21.239%
2026-01-07	1.2500	1.2500	1.2000	1.2000	-4.000%	1,031	2,053	-25.833%
2026-01-06	1.0500	1.3400	1.0500	1.2500	+27.551%	203	1,050	-28.800%
2026-01-05	1.0800	1.0800	0.9500	0.9800	-12.500%	54	836	-9.184%
2026-01-02	1.1500	1.2000	1.1200	1.1200	-8.197%	38	836	-20.536%
2025-12-31	1.2100	1.2200	1.1700	1.2200	+9.910%	43	843	-27.049%
2025-12-30	1.1600	1.2000	1.1100	1.1100	-6.723%	25	843	-19.820%
2025-12-29	1.2100	1.2100	1.1900	1.1900	-0.833%	23	834	-25.210%
2025-12-26	1.2000	1.2100	1.1500	1.2000	-0.826%	37	812	-25.833%
2025-12-24	1.2000	1.2500	1.2000	1.2100	-4.724%	12	773	-26.446%
2025-12-23	1.2600	1.3900	1.2500	1.2700	+7.627%	59	773	-29.921%
2025-12-22	1.2000	1.3000	1.1800	1.1800	-9.231%	62	722	-24.576%
2025-12-19	1.3600	1.3900	1.2900	1.3000	-10.345%	101	679	-31.538%
2025-12-18	1.4900	1.5500	1.4000	1.4500	-7.051%	60	737	-38.621%
2025-12-17	1.4600	1.5600	1.4300	1.5600	+4.698%	44	700	-42.949%
2025-12-16	1.5000	1.5000	1.4900	1.4900	-3.871%	10	658	-40.268%
2025-12-15	1.5000	1.6900	1.5000	1.5500	+3.333%	13	652	-42.581%
2025-12-12	1.4700	1.6000	1.4600	1.5000	-1.316%	410	653	-40.667%
2025-12-11	1.5500	1.5700	1.5100	1.5200	+8.571%	408	958	-41.447%
2025-12-10	1.5600	1.5600	1.4000	1.4000	-13.580%	13	643	-36.429%
2025-12-09	1.5700	1.6200	1.5100	1.6200	+4.516%	140	632	-45.062%
2025-12-08	1.6500	1.6500	1.5500	1.5500	-5.488%	39	495	-42.581%
2025-12-05	1.5000	1.7000	1.5000	1.6400	+7.895%	38	475	-45.732%
2025-12-04	1.5200	1.5200	1.5200	1.5200	+4.110%	1	450	-41.447%
2025-12-03	1.4600	1.4600	1.4600	1.4600	+2.098%	1	449	-39.041%
2025-12-02	1.4500	1.4500	1.3900	1.4300	-7.742%	10	448	-37.762%
2025-12-01	1.5000	1.5500	1.4900	1.5500	+2.649%	62	448	-42.581%
2025-11-28	1.5200	1.5200	1.5100	1.5100	-7.362%	19	388	-41.060%
2025-11-26	1.6600	1.6600	1.6300	1.6300	-2.395%	4	390	-45.399%
2025-11-25	1.8100	1.8100	1.6700	1.6700	-9.730%	61	390	-46.707%
2025-11-24	1.9800	1.9800	1.7600	1.8500	-11.905%	34	329	-51.892%
2025-11-21	2.1300	2.3000	2.1000	2.1000	-5.405%	133	328	-57.619%
2025-11-20	1.8300	2.2200	1.8300	2.2200	+13.846%	92	199	-59.910%
2025-11-19	2.0500	2.0800	1.9400	1.9500	+2.094%	51	136	-54.359%
2025-11-18	2.0900	2.0900	1.9100	1.9100	-2.051%	33	87	-53.403%
2025-11-17	1.9500	1.9600	1.9200	1.9500	0.000%	24	62	-54.359%
2025-11-14	1.8200	1.9500	1.8200	1.9500	+15.385%	36	42	-54.359%
2025-11-07	1.6900	1.6900	1.6900	1.6900	+14.189%	1	7	-47.337%
2025-11-06	1.4800	1.4800	1.4800	1.4800	-3.896%	4	6	-39.865%
2025-11-05	1.5400	1.5400	1.5400	1.5400	+4.054%	1	2	-42.208%
2025-11-04	1.5300	1.7200	1.4800	1.4800	0.000%	4	3	-39.865%

.dark-mode .NgmXD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgmXD3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P15SOFI Dec 18 2026 15.00 Put (SOFI261218P00015000)option OPRA

SOFI20261218P15
SOFI Dec 18 2026 15.00 Put (SOFI261218P00015000)
option OPRA