Dark

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

EOD

Sep 10, 2026

2.31+1.316%(+0.03)5,807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4500	2.4500	2.2500	2.3100	+1.316%	5,807	24,445	0.000%
2026-09-09	2.0800	2.2800	2.0600	2.2800	+14.000%	148	24,241	+1.316%
2026-09-08	1.8800	2.0200	1.8800	2.0000	+3.093%	165	24,214	+15.500%
2026-09-04	2.0000	2.0000	1.9300	1.9400	+7.182%	73	24,098	+19.072%
2026-09-03	1.9800	2.0000	1.7400	1.8100	-11.275%	305	24,098	+27.624%
2026-09-02	2.5000	2.5000	2.0400	2.0400	-16.735%	996	24,224	+13.235%
2026-09-01	2.2400	2.4500	2.2400	2.4500	+16.114%	79	23,307	-5.714%
2026-08-31	2.2100	2.2300	2.0800	2.1100	+1.442%	290	23,307	+9.479%
2026-08-28	1.6000	2.0800	1.6000	2.0800	+22.353%	274	23,563	+11.058%
2026-08-27	1.7000	1.7200	1.6300	1.7000	-5.556%	129	23,608	+35.882%
2026-08-26	1.7700	1.8700	1.7000	1.8000	0.000%	206	23,653	+28.333%
2026-08-25	2.0300	2.1000	1.8000	1.8000	-13.462%	1,567	23,649	+28.333%
2026-08-24	1.8400	2.0800	1.8300	2.0800	+13.043%	50	22,382	+11.058%
2026-08-21	1.9500	1.9500	1.7500	1.8400	-14.419%	394	22,401	+25.543%
2026-08-20	1.7400	2.1800	1.7400	2.1500	+10.825%	141	22,444	+7.442%
2026-08-19	2.0900	2.1200	1.8600	1.9400	-11.416%	3,047	22,398	+19.072%
2026-08-18	2.0400	2.2100	2.0400	2.1900	+7.882%	125	19,778	+5.479%
2026-08-17	1.8500	2.0300	1.8000	2.0300	+2.525%	82	19,678	+13.793%
2026-08-14	2.0400	2.0800	1.9500	1.9800	-1.000%	9,307	19,704	+16.667%
2026-08-13	2.1800	2.2200	2.0000	2.0000	-8.676%	143	10,607	+15.500%
2026-08-12	2.1100	2.3100	2.1100	2.1900	-3.097%	147	10,637	+5.479%
2026-08-11	2.1300	2.2600	2.1000	2.2600	+2.727%	230	10,570	+2.212%
2026-08-10	2.1500	2.2100	2.1500	2.2000	+0.917%	28	10,564	+5.000%
2026-08-07	2.1500	2.2700	2.1400	2.1800	-7.234%	249	10,572	+5.963%
2026-08-06	2.3300	2.3500	2.1600	2.3500	+3.982%	39	10,350	-1.702%
2026-08-05	2.1500	2.2600	2.0800	2.2600	+6.604%	68	10,344	+2.212%
2026-08-04	2.3000	2.3000	2.1200	2.1200	-11.667%	303	10,306	+8.962%
2026-08-03	3.0600	3.0600	2.4000	2.4000	-23.810%	75	10,480	-3.750%
2026-07-31	3.2000	3.4500	3.1500	3.1500	-0.631%	14	10,474	-26.667%
2026-07-30	3.8400	3.8400	3.1700	3.1700	-18.509%	48	10,478	-27.129%
2026-07-29	3.9600	4.1200	3.6500	3.8900	+18.960%	253	10,517	-40.617%
2026-07-28	3.4700	3.4700	3.2200	3.2700	+3.810%	119	10,670	-29.358%
2026-07-27	3.1000	3.1500	3.0400	3.1500	-5.405%	41	10,650	-26.667%
2026-07-24	3.3000	3.3300	3.2500	3.3300	-2.059%	19	10,663	-30.631%
2026-07-23	3.3700	3.4000	3.3700	3.4000	+9.677%	203	10,646	-32.059%
2026-07-22	3.1300	3.1300	3.0500	3.1000	+2.649%	239	10,445	-25.484%
2026-07-21	3.1500	3.1500	3.0200	3.0200	-6.211%	7	10,247	-23.510%
2026-07-20	3.1500	3.2200	3.1500	3.2200	+1.899%	199	10,254	-28.261%
2026-07-17	3.4400	3.4400	3.1500	3.1600	+1.935%	49	10,059	-26.899%
2026-07-16	3.0000	3.1100	2.9800	3.1000	+6.529%	213	10,053	-25.484%
2026-07-15	2.7000	2.9100	2.7000	2.9100	+8.178%	18	10,043	-20.619%
2026-07-14	2.6000	2.6900	2.6000	2.6900	-5.614%	18	10,042	-14.126%
2026-07-13	2.4800	2.8500	2.4800	2.8500	+8.779%	57	10,041	-18.947%
2026-07-10	2.5100	2.6400	2.4500	2.6200	-1.873%	142	10,029	-11.832%
2026-07-09	2.9400	2.9400	2.6700	2.6700	-15.238%	105	10,037	-13.483%
2026-07-08	3.2900	3.2900	3.1500	3.1500	+3.279%	19	9,987	-26.667%
2026-07-07	2.8000	3.0500	2.7600	3.0500	+13.806%	269	9,989	-24.262%
2026-07-06	2.8000	2.8000	2.5600	2.6800	-9.153%	77	9,982	-13.806%
2026-07-02	2.7500	3.0400	2.7500	2.9500	+6.115%	95	10,082	-21.695%
2026-07-01	2.5700	2.8100	2.5700	2.7800	-6.081%	25	10,082	-16.906%
2026-06-30	2.9800	3.0800	2.9200	2.9600	0.000%	57	10,093	-21.959%
2026-06-29	2.9900	3.2400	2.9600	2.9600	-6.032%	203	10,095	-21.959%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-7.353%	2	10,087	-26.667%
2026-06-25	3.4700	3.4700	3.2500	3.4000	+0.890%	31	10,089	-32.059%
2026-06-24	3.1500	3.3700	3.1000	3.3700	-0.296%	12	10,099	-31.454%
2026-06-23	3.5000	3.5000	3.3600	3.3800	+2.424%	7	10,111	-31.657%
2026-06-22	3.2500	3.4000	3.2500	3.3000	+4.101%	10	10,116	-30.000%
2026-06-18	3.2300	3.2500	3.1500	3.1700	-1.246%	262	10,250	-27.129%
2026-06-17	3.0300	3.2100	2.8900	3.2100	+1.905%	55	10,250	-28.037%
2026-06-16	3.4000	3.4000	3.1000	3.1500	-7.353%	136	10,250	-26.667%
2026-06-15	3.4500	3.4500	3.3500	3.4000	-11.917%	17	10,367	-32.059%
2026-06-12	3.8600	3.8600	3.8600	3.8600	-7.434%	2	10,367	-40.155%
2026-06-11	4.2000	4.2000	4.1400	4.1700	+9.737%	3	10,367	-44.604%
2026-06-10	3.8000	3.8000	3.8000	3.8000	-2.564%	10	10,363	-39.211%
2026-06-09	3.6700	4.2700	3.6500	3.9000	+1.299%	19	10,253	-40.769%
2026-06-08	4.0500	4.0500	3.8400	3.8500	-8.115%	110	10,247	-40.000%
2026-06-05	4.0500	4.2400	4.0000	4.1900	+11.733%	25	10,222	-44.869%
2026-06-04	3.6600	3.7700	3.6600	3.7500	-2.344%	36	10,229	-38.400%
2026-06-03	3.7100	3.8400	3.7100	3.8400	+12.941%	11	10,245	-39.844%
2026-06-02	3.3500	3.4000	3.3000	3.4000	+8.974%	60	10,235	-32.059%
2026-06-01	3.1500	3.3300	3.1000	3.1200	-1.577%	45	10,177	-25.962%
2026-05-29	3.1500	3.2700	3.1500	3.1700	-13.624%	25	10,150	-27.129%
2026-05-28	4.0000	4.0000	3.6500	3.6700	-8.020%	36	10,141	-37.057%
2026-05-27	4.0200	4.0200	3.8500	3.9900	-4.087%	9	10,151	-42.105%
2026-05-26	3.8500	4.1600	3.8500	4.1600	-4.368%	15	10,147	-44.471%
2026-05-22	4.2000	4.4000	4.2000	4.3500	+2.594%	17	10,143	-46.897%
2026-05-21	4.3500	4.4000	4.2400	4.2400	-1.395%	7	10,154	-45.519%
2026-05-20	4.6000	4.6000	4.3000	4.3000	-5.077%	28	10,154	-46.279%
2026-05-19	4.3500	4.6100	4.3500	4.5300	+4.378%	27	10,172	-49.007%
2026-05-18	4.0500	4.3400	4.0500	4.3400	-0.459%	7	10,172	-46.774%
2026-05-15	4.4700	4.4700	4.3000	4.3600	-1.580%	53	10,172	-47.018%
2026-05-14	4.4300	4.4300	4.4300	4.4300	-0.225%	4	10,180	-47.856%
2026-05-13	4.3900	4.5400	4.3900	4.4400	+4.471%	50	10,175	-47.973%
2026-05-12	4.1500	4.2500	4.1500	4.2500	+5.721%	21	10,175	-45.647%
2026-05-11	4.0500	4.1000	4.0000	4.0200	-5.412%	53	10,175	-42.537%
2026-05-08	4.2500	4.2500	4.2000	4.2500	+7.595%	29	10,098	-45.647%
2026-05-07	3.9000	4.0000	3.9000	3.9500	-1.250%	14	10,071	-41.519%
2026-05-06	4.0000	4.0000	4.0000	4.0000	0.000%	5	10,058	-42.250%
2026-05-05	4.0500	4.0500	3.9500	4.0000	+1.266%	27	10,054	-42.250%
2026-05-04	4.0500	4.0500	3.9500	3.9500	+2.597%	159	10,036	-41.519%
2026-05-01	4.0700	4.0700	3.8000	3.8500	-7.229%	11	9,878	-40.000%
2026-04-30	4.3600	4.3800	4.0000	4.1500	-7.159%	101	9,878	-44.337%
2026-04-29	4.1800	4.4700	4.1700	4.4700	+34.639%	115	9,850	-48.322%
2026-04-28	3.2500	3.3200	3.2100	3.3200	+5.063%	981	9,752	-30.422%
2026-04-27	3.1500	3.2000	3.1000	3.1600	-4.242%	48	10,581	-26.899%
2026-04-24	3.2500	3.3500	3.2500	3.3000	-2.941%	22	10,537	-30.000%
2026-04-23	3.1500	3.4000	3.1500	3.4000	+8.626%	1,100	10,515	-32.059%
2026-04-22	3.1500	3.1500	3.1000	3.1300	-3.096%	172	9,816	-26.198%
2026-04-21	2.9100	3.2300	2.9000	3.2300	+9.864%	103	9,911	-28.483%
2026-04-20	3.0500	3.0700	2.9400	2.9400	-1.010%	61	9,911	-21.429%
2026-04-17	3.0000	3.0200	2.8600	2.9700	-4.194%	191	9,910	-22.222%
2026-04-16	3.0500	3.3000	3.0500	3.1000	-5.775%	207	9,836	-25.484%
2026-04-15	3.4000	3.4300	3.2500	3.2900	-6.799%	118	9,930	-29.787%
2026-04-14	3.5500	3.5800	3.5200	3.5300	-11.529%	9	9,859	-34.561%
2026-04-13	4.0000	4.0000	3.9900	3.9900	-5.450%	12	9,862	-42.105%
2026-04-10	4.1900	4.2200	4.1900	4.2200	+0.476%	64	9,853	-45.261%
2026-04-09	4.1500	4.3500	4.1500	4.2000	+3.448%	14	9,791	-45.000%
2026-04-08	3.7900	4.0700	3.7900	4.0600	-7.727%	25	9,785	-43.103%
2026-04-07	4.4500	4.4500	4.4000	4.4000	+1.149%	10	9,795	-47.500%
2026-04-06	4.4800	4.4800	4.3000	4.3500	-4.396%	33	9,795	-46.897%
2026-04-02	4.9500	4.9500	4.5500	4.5500	+1.562%	21	9,789	-49.231%
2026-04-01	4.6500	4.6800	4.4800	4.4800	-2.609%	5	9,789	-48.438%
2026-03-31	5.0500	5.0500	4.5200	4.6000	-9.804%	130	9,790	-49.783%
2026-03-30	4.8000	5.1000	4.8000	5.1000	+2.000%	88	9,883	-54.706%
2026-03-27	4.7300	5.0100	4.7300	5.0000	+9.890%	1,326	9,904	-53.800%
2026-03-26	4.4200	4.6000	4.4000	4.5500	+7.311%	100	9,863	-49.231%
2026-03-25	4.0000	4.3000	3.9500	4.2400	+0.236%	376	9,782	-45.519%
2026-03-24	4.2700	4.3000	4.1000	4.2300	+5.750%	168	9,755	-45.390%
2026-03-23	4.1500	4.1500	3.9200	4.0000	-6.977%	104	9,677	-42.250%
2026-03-20	4.2200	4.3000	4.0000	4.3000	+4.878%	99	9,692	-46.279%
2026-03-19	4.3600	4.4700	4.0800	4.1000	+1.235%	110	9,663	-43.659%
2026-03-18	3.8800	4.0500	3.8800	4.0500	-1.220%	24	9,641	-42.963%
2026-03-17	3.8000	4.6000	3.7800	4.1000	+3.015%	96	9,643	-43.659%
2026-03-16	3.8500	4.0100	3.8400	3.9800	+0.505%	51	9,653	-41.960%
2026-03-13	3.9100	3.9600	3.8400	3.9600	-1.737%	12	9,602	-41.667%
2026-03-12	3.8200	4.0500	3.8200	4.0300	+4.675%	93	9,591	-42.680%
2026-03-11	3.7600	3.9000	3.7600	3.8500	+2.667%	58	9,514	-40.000%
2026-03-10	3.8500	3.8500	3.7500	3.7500	0.000%	13	9,468	-38.400%
2026-03-09	4.0500	4.0500	3.6500	3.7500	+0.536%	54	9,455	-38.400%
2026-03-06	3.9200	3.9200	3.7000	3.7300	+2.473%	14	9,456	-38.070%
2026-03-05	3.7200	3.7200	3.5000	3.6400	-0.546%	122	9,447	-36.538%
2026-03-04	3.5700	3.7000	3.5700	3.6600	-2.400%	18	9,378	-36.885%
2026-03-03	4.0000	4.1000	3.6500	3.7500	-3.101%	86	9,376	-38.400%
2026-03-02	4.3100	4.3100	3.8500	3.8700	-6.747%	93	9,356	-40.310%
2026-02-27	3.8000	4.2900	3.8000	4.1500	+18.571%	84	9,305	-44.337%
2026-02-26	3.4600	3.5000	3.3600	3.5000	+1.744%	152	9,243	-34.000%
2026-02-25	3.6000	3.6000	3.3800	3.4400	-5.753%	198	9,041	-32.849%
2026-02-24	3.9100	4.0500	3.5000	3.6500	-4.948%	145	9,041	-36.712%
2026-02-23	3.6500	4.1000	3.6500	3.8400	+8.169%	290	9,022	-39.844%
2026-02-20	3.7000	3.7000	3.3500	3.5500	+3.499%	93	9,048	-34.930%
2026-02-19	3.4000	3.5000	3.3300	3.4300	+4.573%	127	9,025	-32.653%
2026-02-18	3.3100	3.4200	3.1500	3.2800	-0.906%	157	8,964	-29.573%
2026-02-17	3.4500	3.4700	3.2900	3.3100	-1.194%	37	8,845	-30.211%
2026-02-13	3.4000	3.4200	3.3200	3.3500	-4.011%	98	8,835	-31.045%
2026-02-12	3.0400	3.6000	3.0400	3.4900	+14.426%	225	8,835	-33.811%
2026-02-11	2.8900	3.1200	2.8900	3.0500	+8.929%	155	8,857	-24.262%
2026-02-10	2.8300	2.8300	2.6800	2.8000	-0.356%	19	8,755	-17.500%
2026-02-09	2.9500	2.9600	2.7000	2.8100	-6.333%	128	8,754	-17.794%
2026-02-06	3.1800	3.1800	2.9200	3.0000	-13.043%	66	8,692	-23.000%
2026-02-05	3.2400	3.5200	3.2000	3.4500	+13.115%	715	8,677	-33.043%
2026-02-04	2.7200	3.2200	2.6300	3.0500	+12.963%	6,364	8,119	-24.262%
2026-02-03	2.3400	2.8500	2.3000	2.7000	+6.719%	297	3,220	-14.444%
2026-02-02	2.6500	2.6500	2.4000	2.5300	+2.846%	277	3,089	-8.696%
2026-01-30	2.2900	2.5100	2.2500	2.4600	+11.818%	191	3,057	-6.098%
2026-01-29	2.1000	2.2700	2.1000	2.2000	+5.769%	278	2,938	+5.000%
2026-01-28	2.0600	2.1500	2.0600	2.0800	0.000%	5	2,987	+11.058%
2026-01-27	1.9800	2.0800	1.9800	2.0800	+7.216%	51	2,988	+11.058%
2026-01-26	1.9700	1.9700	1.9100	1.9400	-3.000%	103	2,985	+19.072%
2026-01-23	1.9900	2.0000	1.8900	2.0000	-1.478%	99	3,010	+15.500%
2026-01-22	2.0000	2.0500	1.9400	2.0300	-1.932%	23	2,994	+13.793%
2026-01-21	2.0900	2.2000	1.8700	2.0700	-1.896%	208	2,983	+11.594%
2026-01-20	2.1600	2.1700	2.0000	2.1100	+3.431%	166	2,965	+9.479%
2026-01-16	2.0200	2.0400	1.9900	2.0400	0.000%	27	2,877	+13.235%
2026-01-15	1.9900	2.0400	1.9000	2.0400	0.000%	15	2,877	+13.235%
2026-01-14	2.0500	2.1100	2.0400	2.0400	+2.000%	58	2,874	+13.235%
2026-01-13	2.0300	2.0700	1.9900	2.0000	0.000%	72	2,854	+15.500%
2026-01-12	1.9100	2.1100	1.9100	2.0000	+4.167%	39	2,805	+15.500%
2026-01-09	1.8200	1.9300	1.8000	1.9200	+2.128%	96	2,780	+20.313%
2026-01-08	2.0000	2.0500	1.8600	1.8800	-7.389%	336	2,704	+22.872%
2026-01-07	2.1000	2.1400	1.9500	2.0300	-2.871%	158	2,540	+13.793%
2026-01-06	2.0000	2.2200	1.9200	2.0900	+25.150%	847	2,401	+10.526%
2026-01-05	1.8300	1.8300	1.6300	1.6700	-14.359%	260	1,653	+38.323%
2026-01-02	2.0400	2.1000	1.9500	1.9500	-4.412%	129	1,653	+18.462%
2025-12-31	2.0200	2.0500	1.9900	2.0400	+2.513%	744	966	+13.235%
2025-12-30	1.9500	1.9900	1.9500	1.9900	+1.531%	35	966	+16.080%
2025-12-29	2.0000	2.0100	1.9600	1.9600	-0.508%	46	936	+17.857%
2025-12-26	2.0000	2.0000	1.9300	1.9700	-1.500%	68	915	+17.259%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-2.913%	1	880	+15.500%
2025-12-23	2.0800	2.0800	1.8400	2.0600	0.000%	126	880	+12.136%
2025-12-22	2.0900	2.0900	2.0500	2.0600	-5.069%	396	818	+12.136%
2025-12-19	2.1700	2.1700	2.1700	2.1700	-8.051%	60	675	+6.452%
2025-12-18	2.5000	2.5000	2.3000	2.3600	-5.976%	45	615	-2.119%
2025-12-17	2.4500	2.5100	2.4500	2.5100	+13.575%	23	630	-7.968%
2025-12-16	2.4800	2.4800	2.2100	2.2100	-12.992%	11	617	+4.525%
2025-12-15	2.4600	2.5400	2.4000	2.5400	+5.394%	192	616	-9.055%
2025-12-12	2.4400	2.5600	2.3500	2.4100	+1.688%	58	469	-4.149%
2025-12-10	2.6000	2.6000	2.3700	2.3700	-2.869%	11	461	-2.532%
2025-12-08	2.5200	2.5600	2.4400	2.4400	+6.087%	110	455	-5.328%
2025-12-05	2.6500	2.6800	2.3000	2.3000	0.000%	9	365	+0.435%
2025-12-04	2.4400	2.4400	2.3000	2.3000	0.000%	291	357	+0.435%
2025-12-03	2.2800	2.3100	2.2500	2.3000	+3.139%	88	355	+0.435%
2025-12-02	2.2400	2.2400	2.2300	2.2300	-5.106%	69	374	+3.587%
2025-11-28	2.4300	2.4800	2.3500	2.3500	-3.292%	51	349	-1.702%
2025-11-26	2.5900	2.5900	2.4300	2.4300	-8.989%	22	303	-4.938%
2025-11-25	2.6700	2.6700	2.6700	2.6700	-19.091%	2	303	-13.483%
2025-11-21	3.5000	3.5000	3.3000	3.3000	+2.804%	96	305	-30.000%
2025-11-20	2.6600	3.2100	2.6600	3.2100	+8.081%	9	209	-28.037%
2025-11-19	3.2100	3.2100	2.9700	2.9700	-4.194%	105	204	-22.222%
2025-11-18	3.1700	3.1700	3.1000	3.1000	+1.639%	7	104	-25.484%
2025-11-17	2.9500	3.0500	2.9500	3.0500	+5.172%	3	98	-24.262%
2025-11-14	2.9000	2.9000	2.9000	2.9000	+33.641%	1	96	-20.345%
2025-11-12	2.0600	2.1700	2.0400	2.1700	-4.405%	12	96	+6.452%
2025-11-11	2.2700	2.2700	2.2700	2.2700	-9.562%	2	95	+1.762%
2025-11-06	2.5000	2.5100	2.5000	2.5100	+6.356%	51	93	-7.968%
2025-11-04	2.3600	2.3600	2.3600	2.3600	+5.830%	30	73	-2.119%
2025-11-03	2.2300	2.2300	2.2300	2.2300	-7.469%	2	43	+3.587%
2025-10-31	2.2500	2.4100	2.2500	2.4100	-1.633%	33	43	-4.149%
2025-10-30	2.4500	2.4500	2.4500	2.4500	0.000%	10	10	-5.714%

.dark-mode .Fm7JPK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fm7JPK{ 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