Dark

SOFI20261218P18
SOFI Dec 18 2026 18.00 Put (SOFI261218P00018000)
option OPRA

EOD

Jul 9, 2026

2.67-15.238%(-0.48)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.9400	2.9400	2.6700	2.6700	-15.238%	105	10,037	0.000%
2026-07-08	3.2900	3.2900	3.1500	3.1500	+3.279%	19	9,987	-15.238%
2026-07-07	2.8000	3.0500	2.7600	3.0500	+13.806%	269	9,989	-12.459%
2026-07-06	2.8000	2.8000	2.5600	2.6800	-9.153%	77	9,982	-0.373%
2026-07-02	2.7500	3.0400	2.7500	2.9500	+6.115%	95	10,082	-9.492%
2026-07-01	2.5700	2.8100	2.5700	2.7800	-6.081%	25	10,082	-3.957%
2026-06-30	2.9800	3.0800	2.9200	2.9600	0.000%	57	10,093	-9.797%
2026-06-29	2.9900	3.2400	2.9600	2.9600	-6.032%	203	10,095	-9.797%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-7.353%	2	10,087	-15.238%
2026-06-25	3.4700	3.4700	3.2500	3.4000	+0.890%	31	10,089	-21.471%
2026-06-24	3.1500	3.3700	3.1000	3.3700	-0.296%	12	10,099	-20.772%
2026-06-23	3.5000	3.5000	3.3600	3.3800	+2.424%	7	10,111	-21.006%
2026-06-22	3.2500	3.4000	3.2500	3.3000	+4.101%	10	10,116	-19.091%
2026-06-18	3.2300	3.2500	3.1500	3.1700	-1.246%	262	10,250	-15.773%
2026-06-17	3.0300	3.2100	2.8900	3.2100	+1.905%	55	10,250	-16.822%
2026-06-16	3.4000	3.4000	3.1000	3.1500	-7.353%	136	10,250	-15.238%
2026-06-15	3.4500	3.4500	3.3500	3.4000	-11.917%	17	10,367	-21.471%
2026-06-12	3.8600	3.8600	3.8600	3.8600	-7.434%	2	10,367	-30.829%
2026-06-11	4.2000	4.2000	4.1400	4.1700	+9.737%	3	10,367	-35.971%
2026-06-10	3.8000	3.8000	3.8000	3.8000	-2.564%	10	10,363	-29.737%
2026-06-09	3.6700	4.2700	3.6500	3.9000	+1.299%	19	10,253	-31.538%
2026-06-08	4.0500	4.0500	3.8400	3.8500	-8.115%	110	10,247	-30.649%
2026-06-05	4.0500	4.2400	4.0000	4.1900	+11.733%	25	10,222	-36.277%
2026-06-04	3.6600	3.7700	3.6600	3.7500	-2.344%	36	10,229	-28.800%
2026-06-03	3.7100	3.8400	3.7100	3.8400	+12.941%	11	10,245	-30.469%
2026-06-02	3.3500	3.4000	3.3000	3.4000	+8.974%	60	10,235	-21.471%
2026-06-01	3.1500	3.3300	3.1000	3.1200	-1.577%	45	10,177	-14.423%
2026-05-29	3.1500	3.2700	3.1500	3.1700	-13.624%	25	10,150	-15.773%
2026-05-28	4.0000	4.0000	3.6500	3.6700	-8.020%	36	10,141	-27.248%
2026-05-27	4.0200	4.0200	3.8500	3.9900	-4.087%	9	10,151	-33.083%
2026-05-26	3.8500	4.1600	3.8500	4.1600	-4.368%	15	10,147	-35.817%
2026-05-22	4.2000	4.4000	4.2000	4.3500	+2.594%	17	10,143	-38.621%
2026-05-21	4.3500	4.4000	4.2400	4.2400	-1.395%	7	10,154	-37.028%
2026-05-20	4.6000	4.6000	4.3000	4.3000	-5.077%	28	10,154	-37.907%
2026-05-19	4.3500	4.6100	4.3500	4.5300	+4.378%	27	10,172	-41.060%
2026-05-18	4.0500	4.3400	4.0500	4.3400	-0.459%	7	10,172	-38.479%
2026-05-15	4.4700	4.4700	4.3000	4.3600	-1.580%	53	10,172	-38.761%
2026-05-14	4.4300	4.4300	4.4300	4.4300	-0.225%	4	10,180	-39.729%
2026-05-13	4.3900	4.5400	4.3900	4.4400	+4.471%	50	10,175	-39.865%
2026-05-12	4.1500	4.2500	4.1500	4.2500	+5.721%	21	10,175	-37.176%
2026-05-11	4.0500	4.1000	4.0000	4.0200	-5.412%	53	10,175	-33.582%
2026-05-08	4.2500	4.2500	4.2000	4.2500	+7.595%	29	10,098	-37.176%
2026-05-07	3.9000	4.0000	3.9000	3.9500	-1.250%	14	10,071	-32.405%
2026-05-06	4.0000	4.0000	4.0000	4.0000	0.000%	5	10,058	-33.250%
2026-05-05	4.0500	4.0500	3.9500	4.0000	+1.266%	27	10,054	-33.250%
2026-05-04	4.0500	4.0500	3.9500	3.9500	+2.597%	159	10,036	-32.405%
2026-05-01	4.0700	4.0700	3.8000	3.8500	-7.229%	11	9,878	-30.649%
2026-04-30	4.3600	4.3800	4.0000	4.1500	-7.159%	101	9,878	-35.663%
2026-04-29	4.1800	4.4700	4.1700	4.4700	+34.639%	115	9,850	-40.268%
2026-04-28	3.2500	3.3200	3.2100	3.3200	+5.063%	981	9,752	-19.578%
2026-04-27	3.1500	3.2000	3.1000	3.1600	-4.242%	48	10,581	-15.506%
2026-04-24	3.2500	3.3500	3.2500	3.3000	-2.941%	22	10,537	-19.091%
2026-04-23	3.1500	3.4000	3.1500	3.4000	+8.626%	1,100	10,515	-21.471%
2026-04-22	3.1500	3.1500	3.1000	3.1300	-3.096%	172	9,816	-14.696%
2026-04-21	2.9100	3.2300	2.9000	3.2300	+9.864%	103	9,911	-17.337%
2026-04-20	3.0500	3.0700	2.9400	2.9400	-1.010%	61	9,911	-9.184%
2026-04-17	3.0000	3.0200	2.8600	2.9700	-4.194%	191	9,910	-10.101%
2026-04-16	3.0500	3.3000	3.0500	3.1000	-5.775%	207	9,836	-13.871%
2026-04-15	3.4000	3.4300	3.2500	3.2900	-6.799%	118	9,930	-18.845%
2026-04-14	3.5500	3.5800	3.5200	3.5300	-11.529%	9	9,859	-24.363%
2026-04-13	4.0000	4.0000	3.9900	3.9900	-5.450%	12	9,862	-33.083%
2026-04-10	4.1900	4.2200	4.1900	4.2200	+0.476%	64	9,853	-36.730%
2026-04-09	4.1500	4.3500	4.1500	4.2000	+3.448%	14	9,791	-36.429%
2026-04-08	3.7900	4.0700	3.7900	4.0600	-7.727%	25	9,785	-34.236%
2026-04-07	4.4500	4.4500	4.4000	4.4000	+1.149%	10	9,795	-39.318%
2026-04-06	4.4800	4.4800	4.3000	4.3500	-4.396%	33	9,795	-38.621%
2026-04-02	4.9500	4.9500	4.5500	4.5500	+1.562%	21	9,789	-41.319%
2026-04-01	4.6500	4.6800	4.4800	4.4800	-2.609%	5	9,789	-40.402%
2026-03-31	5.0500	5.0500	4.5200	4.6000	-9.804%	130	9,790	-41.957%
2026-03-30	4.8000	5.1000	4.8000	5.1000	+2.000%	88	9,883	-47.647%
2026-03-27	4.7300	5.0100	4.7300	5.0000	+9.890%	1,326	9,904	-46.600%
2026-03-26	4.4200	4.6000	4.4000	4.5500	+7.311%	100	9,863	-41.319%
2026-03-25	4.0000	4.3000	3.9500	4.2400	+0.236%	376	9,782	-37.028%
2026-03-24	4.2700	4.3000	4.1000	4.2300	+5.750%	168	9,755	-36.879%
2026-03-23	4.1500	4.1500	3.9200	4.0000	-6.977%	104	9,677	-33.250%
2026-03-20	4.2200	4.3000	4.0000	4.3000	+4.878%	99	9,692	-37.907%
2026-03-19	4.3600	4.4700	4.0800	4.1000	+1.235%	110	9,663	-34.878%
2026-03-18	3.8800	4.0500	3.8800	4.0500	-1.220%	24	9,641	-34.074%
2026-03-17	3.8000	4.6000	3.7800	4.1000	+3.015%	96	9,643	-34.878%
2026-03-16	3.8500	4.0100	3.8400	3.9800	+0.505%	51	9,653	-32.915%
2026-03-13	3.9100	3.9600	3.8400	3.9600	-1.737%	12	9,602	-32.576%
2026-03-12	3.8200	4.0500	3.8200	4.0300	+4.675%	93	9,591	-33.747%
2026-03-11	3.7600	3.9000	3.7600	3.8500	+2.667%	58	9,514	-30.649%
2026-03-10	3.8500	3.8500	3.7500	3.7500	0.000%	13	9,468	-28.800%
2026-03-09	4.0500	4.0500	3.6500	3.7500	+0.536%	54	9,455	-28.800%
2026-03-06	3.9200	3.9200	3.7000	3.7300	+2.473%	14	9,456	-28.418%
2026-03-05	3.7200	3.7200	3.5000	3.6400	-0.546%	122	9,447	-26.648%
2026-03-04	3.5700	3.7000	3.5700	3.6600	-2.400%	18	9,378	-27.049%
2026-03-03	4.0000	4.1000	3.6500	3.7500	-3.101%	86	9,376	-28.800%
2026-03-02	4.3100	4.3100	3.8500	3.8700	-6.747%	93	9,356	-31.008%
2026-02-27	3.8000	4.2900	3.8000	4.1500	+18.571%	84	9,305	-35.663%
2026-02-26	3.4600	3.5000	3.3600	3.5000	+1.744%	152	9,243	-23.714%
2026-02-25	3.6000	3.6000	3.3800	3.4400	-5.753%	198	9,041	-22.384%
2026-02-24	3.9100	4.0500	3.5000	3.6500	-4.948%	145	9,041	-26.849%
2026-02-23	3.6500	4.1000	3.6500	3.8400	+8.169%	290	9,022	-30.469%
2026-02-20	3.7000	3.7000	3.3500	3.5500	+3.499%	93	9,048	-24.789%
2026-02-19	3.4000	3.5000	3.3300	3.4300	+4.573%	127	9,025	-22.157%
2026-02-18	3.3100	3.4200	3.1500	3.2800	-0.906%	157	8,964	-18.598%
2026-02-17	3.4500	3.4700	3.2900	3.3100	-1.194%	37	8,845	-19.335%
2026-02-13	3.4000	3.4200	3.3200	3.3500	-4.011%	98	8,835	-20.299%
2026-02-12	3.0400	3.6000	3.0400	3.4900	+14.426%	225	8,835	-23.496%
2026-02-11	2.8900	3.1200	2.8900	3.0500	+8.929%	155	8,857	-12.459%
2026-02-10	2.8300	2.8300	2.6800	2.8000	-0.356%	19	8,755	-4.643%
2026-02-09	2.9500	2.9600	2.7000	2.8100	-6.333%	128	8,754	-4.982%
2026-02-06	3.1800	3.1800	2.9200	3.0000	-13.043%	66	8,692	-11.000%
2026-02-05	3.2400	3.5200	3.2000	3.4500	+13.115%	715	8,677	-22.609%
2026-02-04	2.7200	3.2200	2.6300	3.0500	+12.963%	6,364	8,119	-12.459%
2026-02-03	2.3400	2.8500	2.3000	2.7000	+6.719%	297	3,220	-1.111%
2026-02-02	2.6500	2.6500	2.4000	2.5300	+2.846%	277	3,089	+5.534%
2026-01-30	2.2900	2.5100	2.2500	2.4600	+11.818%	191	3,057	+8.537%
2026-01-29	2.1000	2.2700	2.1000	2.2000	+5.769%	278	2,938	+21.364%
2026-01-28	2.0600	2.1500	2.0600	2.0800	0.000%	5	2,987	+28.365%
2026-01-27	1.9800	2.0800	1.9800	2.0800	+7.216%	51	2,988	+28.365%
2026-01-26	1.9700	1.9700	1.9100	1.9400	-3.000%	103	2,985	+37.629%
2026-01-23	1.9900	2.0000	1.8900	2.0000	-1.478%	99	3,010	+33.500%
2026-01-22	2.0000	2.0500	1.9400	2.0300	-1.932%	23	2,994	+31.527%
2026-01-21	2.0900	2.2000	1.8700	2.0700	-1.896%	208	2,983	+28.986%
2026-01-20	2.1600	2.1700	2.0000	2.1100	+3.431%	166	2,965	+26.540%
2026-01-16	2.0200	2.0400	1.9900	2.0400	0.000%	27	2,877	+30.882%
2026-01-15	1.9900	2.0400	1.9000	2.0400	0.000%	15	2,877	+30.882%
2026-01-14	2.0500	2.1100	2.0400	2.0400	+2.000%	58	2,874	+30.882%
2026-01-13	2.0300	2.0700	1.9900	2.0000	0.000%	72	2,854	+33.500%
2026-01-12	1.9100	2.1100	1.9100	2.0000	+4.167%	39	2,805	+33.500%
2026-01-09	1.8200	1.9300	1.8000	1.9200	+2.128%	96	2,780	+39.063%
2026-01-08	2.0000	2.0500	1.8600	1.8800	-7.389%	336	2,704	+42.021%
2026-01-07	2.1000	2.1400	1.9500	2.0300	-2.871%	158	2,540	+31.527%
2026-01-06	2.0000	2.2200	1.9200	2.0900	+25.150%	847	2,401	+27.751%
2026-01-05	1.8300	1.8300	1.6300	1.6700	-14.359%	260	1,653	+59.880%
2026-01-02	2.0400	2.1000	1.9500	1.9500	-4.412%	129	1,653	+36.923%
2025-12-31	2.0200	2.0500	1.9900	2.0400	+2.513%	744	966	+30.882%
2025-12-30	1.9500	1.9900	1.9500	1.9900	+1.531%	35	966	+34.171%
2025-12-29	2.0000	2.0100	1.9600	1.9600	-0.508%	46	936	+36.224%
2025-12-26	2.0000	2.0000	1.9300	1.9700	-1.500%	68	915	+35.533%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-2.913%	1	880	+33.500%
2025-12-23	2.0800	2.0800	1.8400	2.0600	0.000%	126	880	+29.612%
2025-12-22	2.0900	2.0900	2.0500	2.0600	-5.069%	396	818	+29.612%
2025-12-19	2.1700	2.1700	2.1700	2.1700	-8.051%	60	675	+23.041%
2025-12-18	2.5000	2.5000	2.3000	2.3600	-5.976%	45	615	+13.136%
2025-12-17	2.4500	2.5100	2.4500	2.5100	+13.575%	23	630	+6.375%
2025-12-16	2.4800	2.4800	2.2100	2.2100	-12.992%	11	617	+20.814%
2025-12-15	2.4600	2.5400	2.4000	2.5400	+5.394%	192	616	+5.118%
2025-12-12	2.4400	2.5600	2.3500	2.4100	+1.688%	58	469	+10.788%
2025-12-10	2.6000	2.6000	2.3700	2.3700	-2.869%	11	461	+12.658%
2025-12-08	2.5200	2.5600	2.4400	2.4400	+6.087%	110	455	+9.426%
2025-12-05	2.6500	2.6800	2.3000	2.3000	0.000%	9	365	+16.087%
2025-12-04	2.4400	2.4400	2.3000	2.3000	0.000%	291	357	+16.087%
2025-12-03	2.2800	2.3100	2.2500	2.3000	+3.139%	88	355	+16.087%
2025-12-02	2.2400	2.2400	2.2300	2.2300	-5.106%	69	374	+19.731%
2025-11-28	2.4300	2.4800	2.3500	2.3500	-3.292%	51	349	+13.617%
2025-11-26	2.5900	2.5900	2.4300	2.4300	-8.989%	22	303	+9.877%
2025-11-25	2.6700	2.6700	2.6700	2.6700	-19.091%	2	303	0.000%
2025-11-21	3.5000	3.5000	3.3000	3.3000	+2.804%	96	305	-19.091%
2025-11-20	2.6600	3.2100	2.6600	3.2100	+8.081%	9	209	-16.822%
2025-11-19	3.2100	3.2100	2.9700	2.9700	-4.194%	105	204	-10.101%
2025-11-18	3.1700	3.1700	3.1000	3.1000	+1.639%	7	104	-13.871%
2025-11-17	2.9500	3.0500	2.9500	3.0500	+5.172%	3	98	-12.459%
2025-11-14	2.9000	2.9000	2.9000	2.9000	+33.641%	1	96	-7.931%
2025-11-12	2.0600	2.1700	2.0400	2.1700	-4.405%	12	96	+23.041%
2025-11-11	2.2700	2.2700	2.2700	2.2700	-9.562%	2	95	+17.621%
2025-11-06	2.5000	2.5100	2.5000	2.5100	+6.356%	51	93	+6.375%
2025-11-04	2.3600	2.3600	2.3600	2.3600	+5.830%	30	73	+13.136%
2025-11-03	2.2300	2.2300	2.2300	2.2300	-7.469%	2	43	+19.731%
2025-10-31	2.2500	2.4100	2.2500	2.4100	-1.633%	33	43	+10.788%
2025-10-30	2.4500	2.4500	2.4500	2.4500	0.000%	10	10	+8.980%

.dark-mode .gfmBDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gfmBDv{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P18SOFI Dec 18 2026 18.00 Put (SOFI261218P00018000)option OPRA

SOFI20261218P18
SOFI Dec 18 2026 18.00 Put (SOFI261218P00018000)
option OPRA