Dark

SOFI20261218P19
SOFI Dec 18 2026 19.00 Put (SOFI261218P00019000)
option OPRA

EOD

Sep 10, 2026

2.95+2.787%(+0.08)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1000	3.1000	2.8900	2.9500	+2.787%	142	2,925	0.000%
2026-09-09	2.6900	2.8900	2.6900	2.8700	+10.385%	278	2,900	+2.787%
2026-09-08	2.5000	2.6000	2.4900	2.6000	+2.767%	53	2,653	+13.462%
2026-09-04	2.5100	2.5700	2.4700	2.5300	+9.524%	684	2,297	+16.601%
2026-09-03	2.3700	2.5500	2.2800	2.3100	-12.500%	453	2,297	+27.706%
2026-09-02	2.7100	2.7300	2.6400	2.6400	-13.443%	6	2,309	+11.742%
2026-09-01	3.0000	3.0500	2.9700	3.0500	+12.546%	60	2,311	-3.279%
2026-08-31	2.7700	2.7700	2.6600	2.7100	+2.264%	127	2,303	+8.856%
2026-08-28	2.3100	2.6500	2.3000	2.6500	+18.304%	40	2,324	+11.321%
2026-08-27	2.2500	2.2500	2.1000	2.2400	-5.085%	33	2,320	+31.696%
2026-08-26	2.2200	2.3800	2.2100	2.3600	0.000%	192	2,332	+25.000%
2026-08-25	2.3500	2.3900	2.3200	2.3600	-7.813%	44	2,333	+25.000%
2026-08-24	2.5000	2.5600	2.3700	2.5600	+9.871%	4	2,327	+15.234%
2026-08-21	2.3100	2.3800	2.2600	2.3300	-15.273%	235	2,325	+26.609%
2026-08-20	2.2500	2.7700	2.2500	2.7500	+10.887%	409	2,381	+7.273%
2026-08-19	2.5100	2.5100	2.3700	2.4800	-10.791%	99	2,358	+18.952%
2026-08-18	2.6600	2.7800	2.6500	2.7800	+12.097%	55	2,279	+6.115%
2026-08-17	2.4200	2.5900	2.4200	2.4800	-1.587%	9	2,278	+18.952%
2026-08-14	2.5500	2.6300	2.5000	2.5200	-0.787%	115	2,276	+17.063%
2026-08-13	2.7500	2.7600	2.5400	2.5400	-8.961%	1,816	2,224	+16.142%
2026-08-12	2.6900	2.9400	2.6900	2.7900	-1.064%	59	809	+5.735%
2026-08-11	2.7700	2.8200	2.7700	2.8200	+3.676%	14	782	+4.610%
2026-08-07	2.7000	2.7700	2.7000	2.7200	-2.158%	7	776	+8.456%
2026-08-06	2.7800	2.7800	2.7800	2.7800	+1.091%	3	773	+6.115%
2026-08-05	2.6300	2.7500	2.5800	2.7500	+4.167%	22	771	+7.273%
2026-08-04	2.8600	2.8600	2.6400	2.6400	-11.706%	50	770	+11.742%
2026-08-03	3.2500	3.2500	2.9900	2.9900	-24.874%	68	771	-1.338%
2026-07-31	4.0000	4.0000	3.9800	3.9800	-0.995%	9	764	-25.879%
2026-07-30	4.0200	4.0200	4.0200	4.0200	-9.663%	5	755	-26.617%
2026-07-29	4.8000	4.8000	4.4500	4.4500	+13.520%	37	760	-33.708%
2026-07-28	3.8500	3.9200	3.8500	3.9200	+4.533%	26	723	-24.745%
2026-07-27	3.6500	3.8300	3.6500	3.7500	-6.948%	17	697	-21.333%
2026-07-24	4.0300	4.0300	4.0300	4.0300	+8.333%	1	691	-26.799%
2026-07-22	3.7000	3.8500	3.7000	3.7200	+1.918%	159	690	-20.699%
2026-07-21	3.7000	3.7000	3.6500	3.6500	-1.617%	158	620	-19.178%
2026-07-17	4.0100	4.0100	3.7100	3.7100	+9.440%	32	464	-20.485%
2026-07-15	3.3000	3.3900	3.3000	3.3900	+4.954%	8	464	-12.979%
2026-07-14	3.1700	3.2600	3.1700	3.2300	+3.859%	14	463	-8.669%
2026-07-13	3.0500	3.1100	3.0500	3.1100	-4.308%	13	463	-5.145%
2026-07-10	2.9500	3.2500	2.9500	3.2500	-1.216%	113	474	-9.231%
2026-07-09	3.2900	3.2900	3.2900	3.2900	-13.421%	1	472	-10.334%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+7.345%	47	471	-22.368%
2026-07-07	3.3000	3.5400	3.3000	3.5400	+10.625%	13	518	-16.667%
2026-07-06	3.1900	3.3000	3.1900	3.2000	-9.605%	39	505	-7.813%
2026-07-02	3.1900	3.5400	3.1500	3.5400	+6.949%	18	504	-16.667%
2026-07-01	3.4000	3.4000	3.3100	3.3100	-6.761%	12	504	-10.876%
2026-06-30	3.5500	3.5500	3.5500	3.5500	-5.333%	1	492	-16.901%
2026-06-29	3.6000	3.7500	3.6000	3.7500	0.000%	14	493	-21.333%
2026-06-26	3.6800	3.7500	3.6800	3.7500	-4.822%	12	507	-21.333%
2026-06-25	3.9400	3.9400	3.9400	3.9400	-0.253%	2	495	-25.127%
2026-06-24	3.6000	3.9500	3.5500	3.9500	-2.228%	7	497	-25.316%
2026-06-22	4.0000	4.0400	4.0000	4.0400	+16.763%	7	504	-26.980%
2026-06-17	3.5700	3.5700	3.4600	3.4600	-7.487%	27	521	-14.740%
2026-06-16	3.9000	4.0000	3.7400	3.7400	-5.316%	66	521	-21.123%
2026-06-15	4.0000	4.0000	3.9500	3.9500	-16.842%	70	501	-25.316%
2026-06-10	4.5000	4.7500	4.5000	4.7500	-3.061%	8	501	-37.895%
2026-06-09	4.9500	4.9500	4.9000	4.9000	+7.692%	8	496	-39.796%
2026-06-08	4.6500	4.7200	4.4900	4.5500	-8.451%	77	498	-35.165%
2026-06-05	4.7000	4.9700	4.7000	4.9700	+14.253%	4	488	-40.644%
2026-06-04	4.4000	4.4000	4.3000	4.3500	-2.247%	22	489	-32.184%
2026-06-03	4.3400	4.5000	4.3400	4.4500	+14.103%	9	499	-33.708%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+5.405%	10	498	-24.359%
2026-06-01	3.6600	3.7000	3.6600	3.7000	0.000%	31	488	-20.270%
2026-05-29	3.9000	4.0300	3.7000	3.7000	-15.909%	45	469	-20.270%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-3.720%	1	463	-32.955%
2026-05-27	4.5700	4.5700	4.5700	4.5700	+6.279%	1	462	-35.449%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-15.187%	1	461	-31.395%
2026-05-22	5.0700	5.0700	5.0700	5.0700	+1.807%	1	460	-41.815%
2026-05-21	5.0200	5.1000	4.9800	4.9800	-0.599%	14	459	-40.763%
2026-05-20	5.1000	5.1000	4.9000	5.0100	-1.765%	73	459	-41.118%
2026-05-19	5.2700	5.3500	5.1000	5.1000	+8.511%	6	394	-42.157%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-6.000%	2	394	-37.234%
2026-05-15	5.0900	5.0900	5.0000	5.0000	+3.093%	13	394	-41.000%
2026-05-14	5.2100	5.2100	4.8500	4.8500	-5.458%	32	375	-39.175%
2026-05-13	5.3000	5.3000	5.1300	5.1300	+5.773%	8	343	-42.495%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+2.105%	1	343	-39.175%
2026-05-11	4.7000	4.7500	4.7000	4.7500	-2.263%	9	343	-37.895%
2026-05-08	4.8600	4.8600	4.8600	4.8600	+6.813%	20	326	-39.300%
2026-05-07	4.6000	4.6000	4.5500	4.5500	-4.008%	7	339	-35.165%
2026-05-05	4.7500	4.8100	4.7300	4.7400	+2.376%	20	339	-37.764%
2026-05-04	4.7000	4.7000	4.5300	4.6300	-7.400%	5	324	-36.285%
2026-04-30	5.0300	5.0300	5.0000	5.0000	-1.961%	19	320	-41.000%
2026-04-29	4.6500	5.1000	4.6500	5.1000	+31.105%	81	302	-42.157%
2026-04-28	3.8500	3.8900	3.8000	3.8900	+4.290%	41	225	-24.165%
2026-04-27	3.7500	3.7500	3.7200	3.7300	-4.359%	92	212	-20.912%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+0.515%	13	175	-24.359%
2026-04-23	3.7100	3.8900	3.7100	3.8800	+7.778%	214	162	-23.969%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+0.840%	1	162	-18.056%
2026-04-21	3.4500	3.6500	3.4500	3.5700	+2.292%	35	133	-17.367%
2026-04-20	3.4600	3.5700	3.4600	3.4900	+0.576%	48	133	-15.473%
2026-04-17	3.5000	3.5000	3.3000	3.4700	-6.216%	163	136	-14.986%
2026-04-16	3.6400	3.7900	3.6000	3.7000	-4.639%	63	129	-20.270%
2026-04-15	4.0200	4.0200	3.8800	3.8800	-5.366%	3	127	-23.969%
2026-04-14	4.0800	4.1000	3.9900	4.1000	-11.255%	6	125	-28.049%
2026-04-13	4.8900	4.8900	4.6200	4.6200	0.000%	5	126	-36.147%
2026-04-08	4.1600	4.6200	4.1600	4.6200	-6.667%	15	122	-36.147%
2026-04-06	5.0500	5.0500	4.9500	4.9500	-5.714%	30	109	-40.404%
2026-04-02	5.2500	5.3400	5.2500	5.2500	+2.539%	3	82	-43.810%
2026-04-01	5.3700	5.3700	5.1200	5.1200	-4.120%	25	0	-42.383%
2026-03-31	5.4000	5.4500	5.3400	5.3400	-5.654%	8	0	-44.757%
2026-03-30	5.6600	5.6800	5.6500	5.6600	+1.434%	20	0	-47.880%
2026-03-27	5.6500	5.6500	5.5800	5.5800	0.000%	44	0	-47.133%

.dark-mode .xhdxfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhdxfy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P19SOFI Dec 18 2026 19.00 Put (SOFI261218P00019000)option OPRA

SOFI20261218P19
SOFI Dec 18 2026 19.00 Put (SOFI261218P00019000)
option OPRA