Dark

SOFI20261218P17
SOFI Dec 18 2026 17.00 Put (SOFI261218P00017000)
option OPRA

EOD

Sep 10, 2026

1.75+1.744%(+0.03)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8500	1.8800	1.6900	1.7500	+1.744%	155	4,517	0.000%
2026-09-09	1.5300	1.7300	1.5300	1.7200	+13.907%	86	4,481	+1.744%
2026-09-08	1.4600	1.5200	1.3900	1.5100	+3.425%	158	4,459	+15.894%
2026-09-04	1.5000	1.5000	1.4200	1.4600	+7.353%	28	4,435	+19.863%
2026-09-03	1.4100	1.4900	1.3000	1.3600	-11.688%	323	4,435	+28.676%
2026-09-02	1.8500	1.8500	1.5400	1.5400	-15.847%	52	4,244	+13.636%
2026-09-01	1.7300	1.9000	1.6500	1.8300	+15.823%	222	4,243	-4.372%
2026-08-31	1.6200	1.7300	1.5800	1.5800	-1.250%	48	4,264	+10.759%
2026-08-28	1.2000	1.6000	1.2000	1.6000	+25.984%	300	4,256	+9.375%
2026-08-27	1.4000	1.4000	1.2300	1.2700	-7.971%	66	4,280	+37.795%
2026-08-26	1.3300	1.4300	1.2900	1.3800	0.000%	202	4,279	+26.812%
2026-08-25	1.5600	1.5600	1.3800	1.3800	-12.658%	513	4,302	+26.812%
2026-08-24	1.5000	1.5800	1.4200	1.5800	+13.669%	178	4,402	+10.759%
2026-08-21	1.4100	1.4700	1.3500	1.3900	-15.758%	2,385	4,278	+25.899%
2026-08-20	1.3300	1.7300	1.3300	1.6500	+13.793%	243	2,919	+6.061%
2026-08-19	1.6200	1.6200	1.4000	1.4500	-13.690%	137	2,884	+20.690%
2026-08-18	1.6100	1.6800	1.5500	1.6800	+9.091%	71	2,853	+4.167%
2026-08-17	1.4100	1.5400	1.4000	1.5400	+1.316%	31	2,819	+13.636%
2026-08-14	1.6300	1.6300	1.5000	1.5200	-6.748%	377	2,815	+15.132%
2026-08-13	1.6700	1.7200	1.5500	1.6300	-4.118%	199	2,716	+7.362%
2026-08-12	1.6500	1.7800	1.6500	1.7000	-3.955%	233	2,736	+2.941%
2026-08-11	1.7000	1.7900	1.6300	1.7700	+7.273%	300	2,658	-1.130%
2026-08-10	1.7000	1.7400	1.6500	1.6500	-2.367%	11	2,589	+6.061%
2026-08-07	1.7000	1.7500	1.6500	1.6900	-4.520%	35	2,584	+3.550%
2026-08-06	1.7400	1.7800	1.7400	1.7700	0.000%	24	2,575	-1.130%
2026-08-05	1.7400	1.7700	1.6400	1.7700	+5.988%	38	2,563	-1.130%
2026-08-04	1.8100	1.8100	1.6600	1.6700	-6.704%	249	2,561	+4.790%
2026-08-03	2.3300	2.3300	1.7900	1.7900	-30.078%	245	2,456	-2.235%
2026-07-31	2.5700	2.6900	2.5600	2.5600	-2.662%	151	2,480	-31.641%
2026-07-30	2.9600	2.9600	2.6300	2.6300	-17.813%	38	2,419	-33.460%
2026-07-29	3.3000	3.3800	2.8800	3.2000	+22.605%	224	2,399	-45.313%
2026-07-28	2.8500	2.8500	2.6100	2.6100	+4.400%	138	2,286	-32.950%
2026-07-27	2.4500	2.5700	2.4500	2.5000	-8.759%	20	2,172	-30.000%
2026-07-24	2.8000	2.8600	2.7300	2.7400	-2.143%	35	2,189	-36.131%
2026-07-23	2.7000	2.8000	2.7000	2.8000	+10.236%	116	2,168	-37.500%
2026-07-22	2.4900	2.6500	2.4400	2.5400	+4.527%	236	2,165	-31.102%
2026-07-21	2.5400	2.5500	2.4300	2.4300	-8.302%	27	2,009	-27.984%
2026-07-20	2.6000	2.7200	2.6000	2.6500	+3.922%	40	2,012	-33.962%
2026-07-17	2.9000	2.9000	2.5500	2.5500	-1.923%	63	2,004	-31.373%
2026-07-16	2.4800	2.6000	2.4500	2.6000	+6.122%	239	1,997	-32.692%
2026-07-15	2.3500	2.4500	2.3300	2.4500	+12.385%	22	1,970	-28.571%
2026-07-14	2.3200	2.3200	2.1800	2.1800	-7.627%	13	1,957	-19.725%
2026-07-13	2.0500	2.3600	2.0500	2.3600	+11.848%	24	1,966	-25.847%
2026-07-10	2.1100	2.1500	2.1000	2.1100	-6.222%	215	1,961	-17.062%
2026-07-09	2.4100	2.4100	2.2400	2.2500	-14.122%	81	1,978	-22.222%
2026-07-08	2.5900	2.7400	2.5900	2.6200	+3.150%	54	1,971	-33.206%
2026-07-07	2.3000	2.5400	2.2600	2.5400	+14.414%	271	1,970	-31.102%
2026-07-06	2.2500	2.2500	2.1300	2.2200	-11.905%	16	1,959	-21.171%
2026-07-02	2.1700	2.5200	2.1700	2.5200	+11.504%	53	1,949	-30.556%
2026-07-01	2.2700	2.2900	2.2500	2.2600	-8.871%	527	1,949	-22.566%
2026-06-30	2.4700	2.5300	2.4000	2.4800	+2.058%	79	1,471	-29.435%
2026-06-29	2.5400	2.6800	2.4300	2.4300	-8.647%	174	1,467	-27.984%
2026-06-26	2.7200	2.8000	2.5800	2.6600	-3.971%	82	1,456	-34.211%
2026-06-25	2.8500	2.8500	2.7700	2.7700	-0.717%	5	1,452	-36.823%
2026-06-24	2.4900	2.7900	2.4300	2.7900	-1.064%	10	1,451	-37.276%
2026-06-23	2.8200	2.8200	2.8200	2.8200	-2.422%	1	1,445	-37.943%
2026-06-22	2.6800	2.8900	2.5500	2.8900	+7.037%	35	1,446	-39.446%
2026-06-18	2.7600	2.7900	2.6000	2.7000	+8.434%	132	1,496	-35.185%
2026-06-17	2.4700	2.5000	2.4000	2.4900	-3.488%	35	1,496	-29.719%
2026-06-16	2.9300	2.9300	2.5700	2.5800	-8.511%	26	1,496	-32.171%
2026-06-15	2.9200	2.9700	2.8100	2.8200	-12.963%	47	1,484	-37.943%
2026-06-12	3.2500	3.2500	3.2000	3.2400	+1.250%	36	1,484	-45.988%
2026-06-11	3.3800	3.3800	3.2000	3.2000	-9.859%	7	1,484	-45.313%
2026-06-10	3.4600	3.5500	3.4600	3.5500	+7.576%	16	1,479	-50.704%
2026-06-09	3.1500	3.6000	3.1500	3.3000	+0.917%	53	1,487	-46.970%
2026-06-08	3.4900	3.4900	3.2300	3.2700	-9.418%	78	1,479	-46.483%
2026-06-05	3.5000	3.6100	3.4800	3.6100	+16.077%	13	1,471	-51.524%
2026-06-04	3.1000	3.1500	3.0600	3.1100	-1.893%	132	1,464	-43.730%
2026-06-03	3.1000	3.1800	3.1000	3.1700	+11.228%	13	1,438	-44.795%
2026-06-02	2.7000	2.8600	2.7000	2.8500	+10.039%	344	1,431	-38.596%
2026-06-01	2.7000	2.7000	2.5500	2.5900	-2.632%	22	1,213	-32.432%
2026-05-29	2.8500	2.8500	2.6000	2.6600	-15.556%	29	1,197	-34.211%
2026-05-28	3.5100	3.5100	3.1500	3.1500	-5.970%	12	1,188	-44.444%
2026-05-27	3.3000	3.3900	3.2200	3.3500	-3.458%	53	1,183	-47.761%
2026-05-26	3.3700	3.4700	3.3700	3.4700	-6.720%	3	1,168	-49.568%
2026-05-22	3.7000	3.7200	3.7000	3.7200	+3.333%	9	1,168	-52.957%
2026-05-21	3.6500	3.6500	3.6000	3.6000	-2.703%	4	1,169	-51.389%
2026-05-20	3.8500	3.8500	3.6200	3.7000	-5.128%	22	1,169	-52.703%
2026-05-19	3.8000	3.9200	3.8000	3.9000	+8.333%	21	1,176	-55.128%
2026-05-18	3.7500	3.7500	3.4000	3.6000	-2.174%	40	1,176	-51.389%
2026-05-15	3.6500	3.7100	3.6500	3.6800	-1.867%	50	1,176	-52.446%
2026-05-13	3.8000	3.8000	3.7400	3.7500	+3.591%	31	1,205	-53.333%
2026-05-12	3.4000	3.6200	3.4000	3.6200	+8.060%	28	1,205	-51.657%
2026-05-11	3.4000	3.4500	3.3500	3.3500	-2.047%	24	1,205	-47.761%
2026-05-08	3.3800	3.4200	3.3800	3.4200	+3.636%	11	1,164	-48.830%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-2.941%	5	1,163	-46.970%
2026-05-06	3.4000	3.4000	3.4000	3.4000	0.000%	5	1,165	-48.529%
2026-05-05	3.4500	3.4500	3.4000	3.4000	+3.030%	3	1,167	-48.529%
2026-05-04	3.3300	3.3300	3.2500	3.3000	+2.484%	39	1,168	-46.970%
2026-05-01	3.4400	3.4800	3.2200	3.2200	-8.782%	64	1,150	-45.652%
2026-04-30	3.4300	3.5300	3.4000	3.5300	-7.105%	14	1,150	-50.425%
2026-04-29	3.4400	3.8000	3.4400	3.8000	+38.686%	50	1,144	-53.947%
2026-04-28	2.7600	2.8100	2.7400	2.7400	+1.481%	22	1,136	-36.131%
2026-04-27	2.7100	2.7100	2.6800	2.7000	-4.594%	14	1,137	-35.185%
2026-04-24	2.8100	2.8400	2.8100	2.8300	+2.166%	14	1,124	-38.163%
2026-04-23	2.7400	2.8300	2.6800	2.7700	+10.359%	976	1,121	-36.823%
2026-04-21	2.5100	2.5100	2.5100	2.5100	-0.397%	10	361	-30.279%
2026-04-20	2.5300	2.5700	2.5000	2.5200	-0.395%	63	361	-30.556%
2026-04-17	2.5200	2.5300	2.4400	2.5300	-4.528%	54	348	-30.830%
2026-04-16	2.5800	2.6500	2.5800	2.6500	-6.690%	22	295	-33.962%
2026-04-15	2.9100	2.9100	2.7900	2.8400	-5.333%	11	285	-38.380%
2026-04-14	3.0000	3.0500	3.0000	3.0000	-12.791%	91	283	-41.667%
2026-04-13	3.4400	3.4400	3.4400	3.4400	-3.641%	1	299	-49.128%
2026-04-10	3.4600	3.5700	3.4600	3.5700	-2.989%	3	299	-50.980%
2026-04-09	3.5500	3.6800	3.5500	3.6800	+6.667%	7	297	-52.446%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-9.686%	1	292	-49.275%
2026-04-07	3.8200	3.8500	3.8000	3.8200	+2.413%	72	292	-54.188%
2026-04-06	3.8000	3.8000	3.7300	3.7300	-9.024%	11	221	-53.083%
2026-04-02	4.2000	4.2000	4.1000	4.1000	+2.500%	11	211	-57.317%
2026-04-01	4.0600	4.0600	4.0000	4.0000	-3.614%	13	0	-56.250%
2026-03-31	4.1600	4.2000	4.1000	4.1500	-4.157%	140	0	-57.831%
2026-03-30	4.4300	4.4300	4.2200	4.3300	+0.464%	38	0	-59.584%
2026-03-27	4.1000	4.3100	4.1000	4.3100	0.000%	34	0	-59.397%

.dark-mode .kG6XBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kG6XBH{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P17SOFI Dec 18 2026 17.00 Put (SOFI261218P00017000)option OPRA

SOFI20261218P17
SOFI Dec 18 2026 17.00 Put (SOFI261218P00017000)
option OPRA