Dark

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

EOD

Jul 9, 2026

1.40-15.152%(-0.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5000	1.5400	1.4000	1.4000	-15.152%	50	9,032	0.000%
2026-07-08	1.7500	1.7700	1.6500	1.6500	+1.852%	88	9,031	-15.152%
2026-07-07	1.4000	1.6300	1.4000	1.6200	+18.248%	122	8,977	-13.580%
2026-07-06	1.4800	1.4800	1.3200	1.3700	-12.179%	38	8,861	+2.190%
2026-07-02	1.3700	1.7100	1.3700	1.5600	+7.586%	29	8,844	-10.256%
2026-07-01	1.5400	1.5400	1.4000	1.4500	-7.051%	251	8,844	-3.448%
2026-06-30	1.5600	1.6500	1.5300	1.5600	+0.645%	90	8,932	-10.256%
2026-06-29	1.5900	1.6600	1.5100	1.5500	-4.908%	45	8,866	-9.677%
2026-06-26	1.9000	1.9000	1.6200	1.6300	-9.444%	570	8,862	-14.110%
2026-06-25	1.8400	1.9200	1.7600	1.8000	0.000%	140	8,404	-22.222%
2026-06-24	1.7100	1.8200	1.5800	1.8000	0.000%	74	8,467	-22.222%
2026-06-23	1.8200	1.8600	1.7400	1.8000	-2.703%	118	8,452	-22.222%
2026-06-22	1.7200	1.8800	1.6600	1.8500	+8.824%	164	8,404	-24.324%
2026-06-18	1.8000	1.8000	1.7000	1.7000	-6.593%	91	8,310	-17.647%
2026-06-17	1.6900	1.8200	1.5300	1.8200	+5.814%	61	8,310	-23.077%
2026-06-16	1.7700	1.8500	1.6700	1.7200	-7.527%	76	8,310	-18.605%
2026-06-15	1.9300	1.9400	1.8200	1.8600	-13.488%	152	8,410	-24.731%
2026-06-12	2.2000	2.2000	2.1500	2.1500	-4.444%	61	8,410	-34.884%
2026-06-11	2.3800	2.4600	2.2500	2.2500	-5.858%	30	8,410	-37.778%
2026-06-10	2.2900	2.3900	2.1900	2.3900	+10.138%	219	8,409	-41.423%
2026-06-09	2.1700	2.4400	2.0500	2.1700	-1.810%	131	8,344	-35.484%
2026-06-08	2.3100	2.3200	2.1800	2.2100	-9.426%	64	8,339	-36.652%
2026-06-05	2.2000	2.5100	2.2000	2.4400	+16.746%	60	8,356	-42.623%
2026-06-04	2.0600	2.1500	2.0400	2.0900	-3.687%	31	8,354	-33.014%
2026-06-03	1.9900	2.2100	1.9900	2.1700	+16.043%	180	8,343	-35.484%
2026-06-02	1.8500	1.9700	1.8100	1.8700	+8.092%	97	8,300	-25.134%
2026-06-01	1.8000	1.8300	1.6800	1.7300	+1.170%	82	8,317	-19.075%
2026-05-29	1.8600	1.9100	1.6800	1.7100	-18.182%	134	8,315	-18.129%
2026-05-28	2.3900	2.3900	2.0900	2.0900	-7.930%	68	8,322	-33.014%
2026-05-27	2.2500	2.2700	2.1900	2.2700	-3.814%	376	8,317	-38.326%
2026-05-26	2.1700	2.4000	2.0900	2.3600	-3.279%	72	8,255	-40.678%
2026-05-22	2.4300	2.4900	2.3500	2.4400	-0.408%	146	8,254	-42.623%
2026-05-21	2.5100	2.5100	2.4100	2.4500	-2.000%	16	8,213	-42.857%
2026-05-20	2.5500	2.5600	2.4600	2.5000	-7.749%	130	8,213	-44.000%
2026-05-19	2.6600	2.7500	2.6000	2.7100	+8.835%	94	8,132	-48.339%
2026-05-18	2.5500	2.5500	2.2900	2.4900	+1.633%	116	8,132	-43.775%
2026-05-15	2.5100	2.5600	2.4400	2.4500	+1.240%	136	8,132	-42.857%
2026-05-14	2.6100	2.6400	2.4000	2.4200	-5.837%	130	8,014	-42.149%
2026-05-13	2.5200	2.6500	2.5200	2.5700	+8.439%	86	7,992	-45.525%
2026-05-12	2.2900	2.4800	2.2900	2.3700	+3.947%	85	7,992	-40.928%
2026-05-11	2.3500	2.3900	2.2800	2.2800	-6.557%	207	7,992	-38.596%
2026-05-08	2.4100	2.4600	2.4000	2.4400	+5.172%	358	7,789	-42.623%
2026-05-07	2.2000	2.3500	2.2000	2.3200	+1.754%	130	7,493	-39.655%
2026-05-06	2.2000	2.3300	2.2000	2.2800	-2.146%	25	7,380	-38.596%
2026-05-05	2.3600	2.3600	2.2700	2.3300	+2.193%	39	7,372	-39.914%
2026-05-04	2.2600	2.3100	2.1900	2.2800	+2.242%	46	7,353	-38.596%
2026-05-01	2.3700	2.4400	2.1600	2.2300	-7.083%	121	7,288	-37.220%
2026-04-30	2.6100	2.6300	2.3600	2.4000	-8.745%	162	7,288	-41.667%
2026-04-29	2.3200	2.6400	2.3200	2.6300	+40.642%	240	7,226	-46.768%
2026-04-28	1.8900	1.9100	1.8400	1.8700	+2.747%	146	7,090	-25.134%
2026-04-27	1.8100	1.8400	1.7700	1.8200	-2.151%	25	6,975	-23.077%
2026-04-24	1.9100	1.9500	1.8600	1.8600	-3.627%	38	6,968	-24.731%
2026-04-23	1.8300	2.0000	1.8300	1.9300	+6.044%	25	6,952	-27.461%
2026-04-22	1.7700	1.8200	1.7500	1.8200	-4.211%	27	6,943	-23.077%
2026-04-21	1.6800	1.9000	1.6600	1.9000	+11.765%	190	7,004	-26.316%
2026-04-20	1.7500	1.8500	1.7000	1.7000	-2.299%	73	7,004	-17.647%
2026-04-17	1.7500	1.7900	1.6400	1.7400	-4.918%	360	6,991	-19.540%
2026-04-16	1.8000	1.9500	1.7900	1.8300	-4.188%	196	7,005	-23.497%
2026-04-15	2.0000	2.0300	1.9100	1.9100	-9.048%	386	7,005	-26.702%
2026-04-14	2.0800	2.1600	2.0500	2.1000	-10.638%	216	7,251	-33.333%
2026-04-13	2.4000	2.4700	2.3500	2.3500	-8.203%	27	7,172	-40.426%
2026-04-10	2.5000	2.5900	2.5000	2.5600	0.000%	61	7,175	-45.313%
2026-04-09	2.6000	2.6600	2.5200	2.5600	+3.226%	70	7,124	-45.313%
2026-04-08	2.2000	2.5100	2.2000	2.4800	-9.818%	143	7,116	-43.548%
2026-04-07	2.6900	2.7500	2.6800	2.7500	+1.852%	13	7,063	-49.091%
2026-04-06	2.7700	2.7700	2.6800	2.7000	-6.250%	29	7,065	-48.148%
2026-04-02	3.1300	3.2500	2.8600	2.8800	-2.373%	253	6,960	-51.389%
2026-04-01	2.7600	2.9500	2.7600	2.9500	+3.147%	31	6,960	-52.542%
2026-03-31	3.0200	3.0500	2.8600	2.8600	-10.903%	225	6,934	-51.049%
2026-03-30	3.2400	3.2400	3.1500	3.2100	+1.262%	134	6,796	-56.386%
2026-03-27	2.9500	3.2500	2.9500	3.1700	+11.620%	281	6,831	-55.836%
2026-03-26	2.8000	3.0300	2.7100	2.8400	+7.170%	86	6,714	-50.704%
2026-03-25	2.4500	2.6500	2.4500	2.6500	+2.713%	40	6,698	-47.170%
2026-03-24	2.5200	2.6400	2.5200	2.5800	+4.453%	54	6,685	-45.736%
2026-03-23	2.4900	2.5500	2.4200	2.4700	-8.856%	276	6,661	-43.320%
2026-03-20	2.6700	2.7100	2.5000	2.7100	+5.859%	100	6,509	-48.339%
2026-03-19	2.6800	2.7700	2.5600	2.5600	+0.787%	167	6,477	-45.313%
2026-03-18	2.5500	2.5500	2.4100	2.5400	-1.550%	171	6,544	-44.882%
2026-03-17	2.4700	2.8800	2.4400	2.5800	+4.453%	290	6,508	-45.736%
2026-03-16	2.5000	2.5000	2.4200	2.4700	-1.594%	28	6,355	-43.320%
2026-03-13	2.4600	2.5100	2.4600	2.5100	-1.181%	23	6,329	-44.223%
2026-03-12	2.4800	2.5500	2.4600	2.5400	+6.276%	68	6,307	-44.882%
2026-03-11	2.2800	2.3900	2.2700	2.3900	+3.913%	52	6,334	-41.423%
2026-03-10	2.2500	2.3500	2.2500	2.3000	+1.322%	19	6,325	-39.130%
2026-03-09	2.2200	2.5400	2.2200	2.2700	-0.873%	41	6,310	-38.326%
2026-03-06	2.4000	2.4100	2.2500	2.2900	+1.778%	22	6,290	-38.865%
2026-03-05	2.1800	2.2500	2.1400	2.2500	-1.316%	8	6,279	-37.778%
2026-03-04	2.2200	2.3100	2.1800	2.2800	-2.979%	70	6,271	-38.596%
2026-03-03	2.4300	2.5300	2.2700	2.3500	-2.893%	206	6,213	-40.426%
2026-03-02	2.7500	2.7500	2.3900	2.4200	-5.469%	113	6,057	-42.149%
2026-02-27	2.4100	2.7100	2.4100	2.5600	+20.755%	789	5,979	-45.313%
2026-02-26	2.1000	2.1500	2.0500	2.1200	+1.923%	49	5,536	-33.962%
2026-02-25	2.1900	2.2000	2.0700	2.0800	-8.772%	160	5,345	-32.692%
2026-02-24	2.3800	2.5100	2.2200	2.2800	-2.979%	480	5,345	-38.596%
2026-02-23	2.2300	2.5400	2.2200	2.3500	+8.295%	1,298	5,093	-40.426%
2026-02-20	2.1500	2.2500	2.1000	2.1700	+3.333%	272	3,865	-35.484%
2026-02-19	2.0500	2.1300	2.0500	2.1000	+9.375%	43	3,617	-33.333%
2026-02-18	2.0500	2.0500	1.9000	1.9200	-6.341%	27	3,600	-27.083%
2026-02-17	2.1000	2.1200	1.9700	2.0500	0.000%	53	3,573	-31.707%
2026-02-13	2.1500	2.1500	2.0100	2.0500	-1.442%	68	3,513	-31.707%
2026-02-12	1.8500	2.1800	1.8500	2.0800	+13.043%	296	3,513	-32.692%
2026-02-11	1.7300	1.8700	1.6500	1.8400	+6.358%	33	3,233	-23.913%
2026-02-10	1.6000	1.7300	1.5700	1.7300	+3.593%	135	3,226	-19.075%
2026-02-09	1.6900	1.7500	1.6500	1.6700	-7.735%	57	3,148	-16.168%
2026-02-06	1.8900	1.9100	1.7400	1.8100	-11.707%	83	3,140	-22.652%
2026-02-05	1.9500	2.2000	1.9500	2.0500	+16.477%	525	3,100	-31.707%
2026-02-04	1.6100	1.9400	1.6100	1.7600	+9.317%	687	2,929	-20.455%
2026-02-03	1.3500	1.6500	1.2700	1.6100	+8.784%	51	2,408	-13.043%
2026-02-02	1.5100	1.5200	1.3500	1.4800	+1.370%	124	2,381	-5.405%
2026-01-30	1.2600	1.5000	1.2600	1.4600	+14.063%	136	2,313	-4.110%
2026-01-29	1.2500	1.3000	1.1900	1.2800	+6.667%	48	2,259	+9.375%
2026-01-28	1.1600	1.2300	1.1300	1.2000	0.000%	77	2,252	+16.667%
2026-01-27	1.1500	1.2000	1.1500	1.2000	+6.195%	47	2,192	+16.667%
2026-01-26	1.1500	1.1500	1.1300	1.1300	-0.877%	15	2,186	+23.894%
2026-01-23	1.1300	1.1600	1.1200	1.1400	+3.636%	77	2,176	+22.807%
2026-01-22	1.1600	1.1600	1.1000	1.1000	-10.569%	10	2,127	+27.273%
2026-01-21	1.2200	1.3200	1.2200	1.2300	-1.600%	16	2,125	+13.821%
2026-01-20	1.3000	1.3000	1.1200	1.2500	+3.306%	29	2,121	+12.000%
2026-01-16	1.1500	1.2100	1.1500	1.2100	+8.036%	37	2,102	+15.702%
2026-01-15	1.1700	1.1700	1.1200	1.1200	-1.754%	6	2,102	+25.000%
2026-01-14	1.1900	1.1900	1.1400	1.1400	-3.390%	6	2,102	+22.807%
2026-01-13	1.2000	1.2300	1.1500	1.1800	0.000%	17	2,101	+18.644%
2026-01-12	1.2500	1.2500	1.1400	1.1800	+3.509%	14	2,085	+18.644%
2026-01-09	1.0700	1.1400	1.0600	1.1400	+0.885%	11	2,074	+22.807%
2026-01-08	1.1900	1.2100	1.1000	1.1300	-5.833%	23	2,065	+23.894%
2026-01-07	1.2500	1.2500	1.2000	1.2000	-4.000%	1,031	2,053	+16.667%
2026-01-06	1.0500	1.3400	1.0500	1.2500	+27.551%	203	1,050	+12.000%
2026-01-05	1.0800	1.0800	0.9500	0.9800	-12.500%	54	836	+42.857%
2026-01-02	1.1500	1.2000	1.1200	1.1200	-8.197%	38	836	+25.000%
2025-12-31	1.2100	1.2200	1.1700	1.2200	+9.910%	43	843	+14.754%
2025-12-30	1.1600	1.2000	1.1100	1.1100	-6.723%	25	843	+26.126%
2025-12-29	1.2100	1.2100	1.1900	1.1900	-0.833%	23	834	+17.647%
2025-12-26	1.2000	1.2100	1.1500	1.2000	-0.826%	37	812	+16.667%
2025-12-24	1.2000	1.2500	1.2000	1.2100	-4.724%	12	773	+15.702%
2025-12-23	1.2600	1.3900	1.2500	1.2700	+7.627%	59	773	+10.236%
2025-12-22	1.2000	1.3000	1.1800	1.1800	-9.231%	62	722	+18.644%
2025-12-19	1.3600	1.3900	1.2900	1.3000	-10.345%	101	679	+7.692%
2025-12-18	1.4900	1.5500	1.4000	1.4500	-7.051%	60	737	-3.448%
2025-12-17	1.4600	1.5600	1.4300	1.5600	+4.698%	44	700	-10.256%
2025-12-16	1.5000	1.5000	1.4900	1.4900	-3.871%	10	658	-6.040%
2025-12-15	1.5000	1.6900	1.5000	1.5500	+3.333%	13	652	-9.677%
2025-12-12	1.4700	1.6000	1.4600	1.5000	-1.316%	410	653	-6.667%
2025-12-11	1.5500	1.5700	1.5100	1.5200	+8.571%	408	958	-7.895%
2025-12-10	1.5600	1.5600	1.4000	1.4000	-13.580%	13	643	0.000%
2025-12-09	1.5700	1.6200	1.5100	1.6200	+4.516%	140	632	-13.580%
2025-12-08	1.6500	1.6500	1.5500	1.5500	-5.488%	39	495	-9.677%
2025-12-05	1.5000	1.7000	1.5000	1.6400	+7.895%	38	475	-14.634%
2025-12-04	1.5200	1.5200	1.5200	1.5200	+4.110%	1	450	-7.895%
2025-12-03	1.4600	1.4600	1.4600	1.4600	+2.098%	1	449	-4.110%
2025-12-02	1.4500	1.4500	1.3900	1.4300	-7.742%	10	448	-2.098%
2025-12-01	1.5000	1.5500	1.4900	1.5500	+2.649%	62	448	-9.677%
2025-11-28	1.5200	1.5200	1.5100	1.5100	-7.362%	19	388	-7.285%
2025-11-26	1.6600	1.6600	1.6300	1.6300	-2.395%	4	390	-14.110%
2025-11-25	1.8100	1.8100	1.6700	1.6700	-9.730%	61	390	-16.168%
2025-11-24	1.9800	1.9800	1.7600	1.8500	-11.905%	34	329	-24.324%
2025-11-21	2.1300	2.3000	2.1000	2.1000	-5.405%	133	328	-33.333%
2025-11-20	1.8300	2.2200	1.8300	2.2200	+13.846%	92	199	-36.937%
2025-11-19	2.0500	2.0800	1.9400	1.9500	+2.094%	51	136	-28.205%
2025-11-18	2.0900	2.0900	1.9100	1.9100	-2.051%	33	87	-26.702%
2025-11-17	1.9500	1.9600	1.9200	1.9500	0.000%	24	62	-28.205%
2025-11-14	1.8200	1.9500	1.8200	1.9500	+15.385%	36	42	-28.205%
2025-11-07	1.6900	1.6900	1.6900	1.6900	+14.189%	1	7	-17.160%
2025-11-06	1.4800	1.4800	1.4800	1.4800	-3.896%	4	6	-5.405%
2025-11-05	1.5400	1.5400	1.5400	1.5400	+4.054%	1	2	-9.091%
2025-11-04	1.5300	1.7200	1.4800	1.4800	0.000%	4	3	-5.405%

.dark-mode .bSB17N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSB17N{ 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