Dark

SOFI20261218P16
SOFI Dec 18 2026 16.00 Put (SOFI261218P00016000)
option OPRA

EOD

Sep 10, 2026

1.27+1.600%(+0.02)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3600	1.3800	1.2400	1.2700	+1.600%	218	9,416	0.000%
2026-09-09	1.1000	1.2600	1.1000	1.2500	+15.741%	338	9,328	+1.600%
2026-09-08	1.0200	1.1000	1.0200	1.0800	+1.887%	114	9,170	+17.593%
2026-09-04	1.0000	1.0900	1.0000	1.0600	+10.417%	376	9,064	+19.811%
2026-09-03	0.9700	1.0800	0.9500	0.9600	-15.789%	140	9,064	+32.292%
2026-09-02	1.3800	1.3800	1.1300	1.1400	-14.925%	218	9,024	+11.404%
2026-09-01	1.2400	1.3900	1.2300	1.3400	+16.522%	244	8,978	-5.224%
2026-08-31	1.2500	1.3000	1.1400	1.1500	-1.709%	82	8,908	+10.435%
2026-08-28	0.9000	1.1800	0.9000	1.1700	+23.158%	549	8,876	+8.547%
2026-08-27	0.9800	1.0400	0.9000	0.9500	-5.941%	393	8,804	+33.684%
2026-08-26	1.0000	1.0500	0.9500	1.0100	-0.980%	444	8,910	+25.743%
2026-08-25	1.1300	1.1900	1.0200	1.0200	-12.821%	133	8,902	+24.510%
2026-08-24	1.0500	1.1700	1.0300	1.1700	+12.500%	277	8,891	+8.547%
2026-08-21	1.0400	1.0500	0.9900	1.0400	-15.447%	384	8,746	+22.115%
2026-08-20	1.1200	1.2700	1.1200	1.2300	+13.889%	155	8,737	+3.252%
2026-08-19	1.1800	1.1800	1.0300	1.0800	-14.961%	170	8,724	+17.593%
2026-08-18	1.2000	1.2700	1.1900	1.2700	+16.514%	130	8,636	0.000%
2026-08-17	1.0700	1.1500	1.0000	1.0900	-3.540%	108	8,566	+16.514%
2026-08-14	1.1700	1.2100	1.0900	1.1300	-5.042%	159	8,575	+12.389%
2026-08-13	1.2300	1.2900	1.1800	1.1900	-7.031%	5,632	8,465	+6.723%
2026-08-12	1.2000	1.3600	1.2000	1.2800	-3.759%	213	4,203	-0.781%
2026-08-11	1.2600	1.3300	1.2600	1.3300	+3.101%	53	4,076	-4.511%
2026-08-10	1.2600	1.3000	1.2500	1.2900	+0.781%	134	4,036	-1.550%
2026-08-07	1.3000	1.3200	1.2800	1.2800	-3.759%	184	3,914	-0.781%
2026-08-06	1.4200	1.4200	1.2600	1.3300	+0.758%	32	3,756	-4.511%
2026-08-05	1.2600	1.3200	1.2200	1.3200	+3.937%	67	3,757	-3.788%
2026-08-04	1.3800	1.3900	1.2500	1.2700	-12.414%	187	3,780	0.000%
2026-08-03	1.9500	1.9500	1.4500	1.4500	-28.922%	332	3,791	-12.414%
2026-07-31	2.0200	2.2000	2.0100	2.0400	+0.990%	108	4,005	-37.745%
2026-07-30	2.5000	2.5000	2.0000	2.0200	-22.308%	181	3,911	-37.129%
2026-07-29	2.3900	2.7800	2.3900	2.6000	+20.930%	449	3,956	-51.154%
2026-07-28	2.3000	2.3000	2.0900	2.1500	+4.878%	111	3,611	-40.930%
2026-07-27	2.0600	2.1000	1.8900	2.0500	-6.818%	97	3,577	-38.049%
2026-07-24	2.2600	2.3200	2.1400	2.2000	-2.222%	249	3,634	-42.273%
2026-07-23	2.2300	2.3000	2.2300	2.2500	+8.696%	60	3,619	-43.556%
2026-07-22	2.0100	2.1400	1.9500	2.0700	+2.985%	1,127	3,623	-38.647%
2026-07-21	2.0900	2.0900	2.0100	2.0100	-1.951%	4	2,596	-36.816%
2026-07-20	2.0600	2.1400	2.0500	2.0500	-1.442%	50	2,595	-38.049%
2026-07-17	2.2400	2.2500	2.0500	2.0800	+1.463%	74	2,577	-38.942%
2026-07-16	1.9600	2.0500	1.9600	2.0500	+4.061%	10	2,574	-38.049%
2026-07-15	1.8500	1.9700	1.8300	1.9700	+11.299%	42	2,572	-35.533%
2026-07-14	1.8400	1.8400	1.7100	1.7700	-1.667%	89	2,550	-28.249%
2026-07-13	1.6500	1.8000	1.6500	1.8000	+2.273%	12	2,554	-29.444%
2026-07-10	1.7000	1.7600	1.5700	1.7600	-1.676%	54	2,560	-27.841%
2026-07-09	1.9100	1.9300	1.7900	1.7900	-16.744%	64	2,574	-29.050%
2026-07-08	2.1500	2.1800	2.1400	2.1500	+4.878%	29	2,575	-40.930%
2026-07-07	1.9200	2.0500	1.8500	2.0500	+20.588%	20	2,562	-38.049%
2026-07-06	1.6600	1.8000	1.6600	1.7000	-13.265%	16	2,546	-25.294%
2026-07-02	1.8500	2.0000	1.8500	1.9600	+7.692%	6	2,534	-35.204%
2026-07-01	1.8800	1.9400	1.7700	1.8200	-11.220%	158	2,534	-30.220%
2026-06-30	1.9900	2.0500	1.9200	2.0500	+3.015%	64	2,579	-38.049%
2026-06-29	2.0500	2.1100	1.9500	1.9900	-5.687%	77	2,550	-36.181%
2026-06-26	2.2600	2.3200	2.0900	2.1100	-7.048%	154	2,547	-39.810%
2026-06-25	2.3000	2.3900	2.2100	2.2700	-2.575%	208	2,598	-44.053%
2026-06-24	2.0200	2.3300	1.9400	2.3300	+3.556%	533	2,543	-45.494%
2026-06-23	2.3700	2.3700	2.1600	2.2500	+1.351%	23	2,058	-43.556%
2026-06-22	2.2300	2.3400	2.1900	2.2200	+0.452%	26	2,066	-42.793%
2026-06-17	2.1000	2.2100	1.9400	2.2100	+3.271%	25	2,054	-42.534%
2026-06-16	2.2100	2.3200	2.0900	2.1400	-6.957%	88	2,054	-40.654%
2026-06-15	2.3800	2.4200	2.2900	2.3000	-13.208%	37	2,126	-44.783%
2026-06-12	2.5900	2.7200	2.5900	2.6500	-3.636%	33	2,126	-52.075%
2026-06-11	2.8500	2.8500	2.7500	2.7500	-5.172%	14	2,126	-53.818%
2026-06-10	2.7200	2.9000	2.7200	2.9000	+1.754%	146	2,117	-56.207%
2026-06-09	2.6500	2.9000	2.6200	2.8500	+5.556%	37	2,119	-55.439%
2026-06-08	2.7200	2.7200	2.6800	2.7000	-9.091%	65	2,119	-52.963%
2026-06-05	2.6200	3.0700	2.6200	2.9700	+14.672%	78	2,112	-57.239%
2026-06-04	2.5500	2.6200	2.5300	2.5900	-4.074%	107	2,060	-50.965%
2026-06-03	2.4900	2.7100	2.4900	2.7000	+16.379%	39	2,051	-52.963%
2026-06-02	2.3600	2.4200	2.2000	2.3200	+8.411%	30	2,028	-45.259%
2026-06-01	2.2800	2.2800	2.0900	2.1400	+0.469%	96	2,022	-40.654%
2026-05-29	2.3000	2.3700	2.1200	2.1300	-17.121%	252	1,956	-40.376%
2026-05-28	2.7600	2.7600	2.5400	2.5700	-7.220%	41	1,858	-50.584%
2026-05-27	2.7500	2.7900	2.6800	2.7700	-6.419%	254	1,823	-54.152%
2026-05-26	2.6400	2.9600	2.6400	2.9600	-1.661%	159	1,816	-57.095%
2026-05-22	2.8900	3.1000	2.8900	3.0100	+2.730%	12	1,803	-57.807%
2026-05-21	3.0600	3.0700	2.9200	2.9300	-0.678%	21	1,803	-56.655%
2026-05-20	3.2000	3.2000	2.9400	2.9500	-7.524%	41	1,803	-56.949%
2026-05-19	3.2500	3.3100	3.1900	3.1900	+6.333%	89	1,768	-60.188%
2026-05-18	3.1100	3.1100	2.8400	3.0000	-0.990%	16	1,768	-57.667%
2026-05-15	3.1000	3.1300	3.0000	3.0300	+2.365%	94	1,768	-58.086%
2026-05-14	3.2200	3.2200	2.9400	2.9600	-6.032%	49	1,763	-57.095%
2026-05-13	3.0600	3.2400	3.0600	3.1500	+6.780%	111	1,784	-59.683%
2026-05-12	2.8100	3.0000	2.8100	2.9500	+4.982%	40	1,784	-56.949%
2026-05-11	2.9300	2.9300	2.7400	2.8100	-6.020%	99	1,784	-54.804%
2026-05-08	2.8800	3.0300	2.8800	2.9900	+4.912%	38	1,580	-57.525%
2026-05-07	2.7500	2.8700	2.7500	2.8500	+2.518%	9	1,560	-55.439%
2026-05-06	2.8000	2.8400	2.7800	2.7800	-1.418%	62	1,556	-54.317%
2026-05-05	2.8700	2.8700	2.8200	2.8200	+0.356%	13	1,558	-54.965%
2026-05-04	2.6900	2.8600	2.6500	2.8100	+5.243%	73	1,546	-54.804%
2026-05-01	2.8900	2.8900	2.6700	2.6700	-8.562%	41	1,509	-52.434%
2026-04-30	3.1500	3.1500	2.8500	2.9200	-8.750%	1,556	1,509	-56.507%
2026-04-29	2.8300	3.2000	2.8300	3.2000	+42.222%	231	673	-60.313%
2026-04-28	2.2500	2.2500	2.2500	2.2500	+1.810%	3	533	-43.556%
2026-04-27	2.2500	2.2500	2.2100	2.2100	-5.150%	7	532	-42.534%
2026-04-24	2.3500	2.3700	2.3300	2.3300	-1.271%	16	528	-45.494%
2026-04-23	2.3300	2.3600	2.3300	2.3600	+7.273%	20	513	-46.186%
2026-04-22	2.1000	2.2000	2.1000	2.2000	-0.901%	3	523	-42.273%
2026-04-21	2.0300	2.2200	2.0300	2.2200	+6.220%	163	397	-42.793%
2026-04-20	2.1200	2.1200	2.0900	2.0900	-0.476%	10	397	-39.234%
2026-04-17	2.0400	2.1000	2.0300	2.1000	-5.830%	76	393	-39.524%
2026-04-16	2.3000	2.3000	2.1900	2.2300	-3.879%	24	319	-43.049%
2026-04-15	2.3700	2.4300	2.3200	2.3200	-8.661%	34	315	-45.259%
2026-04-14	2.4500	2.5400	2.4500	2.5400	-14.189%	5	334	-50.000%
2026-04-13	2.9500	2.9600	2.9400	2.9600	-3.896%	9	334	-57.095%
2026-04-10	3.0000	3.0800	3.0000	3.0800	-2.222%	11	338	-58.766%
2026-04-09	3.0500	3.1500	3.0500	3.1500	+5.705%	5	336	-59.683%
2026-04-08	2.8600	3.0000	2.8600	2.9800	-8.308%	35	336	-57.383%
2026-04-07	3.2500	3.3000	3.2500	3.2500	0.000%	81	338	-60.923%
2026-04-06	3.2500	3.2500	3.1900	3.2500	-9.722%	34	298	-60.923%
2026-04-02	3.6800	3.6800	3.6000	3.6000	+4.956%	44	228	-64.722%
2026-04-01	3.4000	3.4500	3.3000	3.4300	+1.479%	215	0	-62.974%
2026-03-31	3.5000	3.5000	3.3500	3.3800	-6.630%	212	0	-62.426%
2026-03-30	3.6200	3.6200	3.6200	3.6200	-1.897%	8	0	-64.917%
2026-03-27	3.6000	3.6900	3.6000	3.6900	0.000%	15	0	-65.583%

.dark-mode .b0S7l0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0S7l0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P16SOFI Dec 18 2026 16.00 Put (SOFI261218P00016000)option OPRA

SOFI20261218P16
SOFI Dec 18 2026 16.00 Put (SOFI261218P00016000)
option OPRA