Dark

SOFI20261218P20
SOFI Dec 18 2026 20.00 Put (SOFI261218P00020000)
option OPRA

EOD

Sep 10, 2026

3.65+0.275%(+0.01)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6100	3.6800	3.6100	3.6500	+0.275%	41	6,913	0.000%
2026-09-09	3.4500	3.6500	3.4500	3.6400	+13.750%	15	6,907	+0.275%
2026-09-08	3.0800	3.2000	3.0800	3.2000	+1.911%	31	6,906	+14.063%
2026-09-04	3.1000	3.3000	3.0900	3.1400	+7.904%	176	6,911	+16.242%
2026-09-03	2.9300	3.2000	2.8800	2.9100	-12.085%	57	6,911	+25.430%
2026-09-02	3.8300	3.8300	3.3000	3.3100	-11.022%	34	6,874	+10.272%
2026-09-01	3.5700	3.8300	3.5700	3.7200	+12.048%	79	6,863	-1.882%
2026-08-31	3.4000	3.6000	3.3200	3.3200	+2.154%	557	6,876	+9.940%
2026-08-28	2.7000	3.2500	2.7000	3.2500	+19.048%	32	6,906	+12.308%
2026-08-27	2.7000	2.8000	2.6400	2.7300	-7.458%	151	6,925	+33.700%
2026-08-26	2.8000	2.9500	2.7800	2.9500	+1.027%	199	6,942	+23.729%
2026-08-25	2.9900	2.9900	2.9200	2.9200	-8.750%	134	6,966	+25.000%
2026-08-24	3.0300	3.2000	2.9500	3.2000	+9.589%	13	6,958	+14.063%
2026-08-21	2.8900	3.0000	2.8500	2.9200	-13.353%	139	6,962	+25.000%
2026-08-20	3.0000	3.4300	3.0000	3.3700	+8.710%	74	6,912	+8.309%
2026-08-19	3.4400	3.4400	2.9700	3.1000	-6.061%	319	6,897	+17.742%
2026-08-18	3.3000	3.3000	3.3000	3.3000	+3.125%	11	6,768	+10.606%
2026-08-17	3.0500	3.2000	3.0500	3.2000	+1.587%	28	6,759	+14.063%
2026-08-14	3.1700	3.1800	3.1000	3.1500	0.000%	29	6,735	+15.873%
2026-08-13	3.3000	3.4000	3.1500	3.1500	-7.895%	43	6,711	+15.873%
2026-08-12	3.2000	3.6000	3.2000	3.4200	-0.870%	80	6,712	+6.725%
2026-08-11	3.3600	3.4500	3.3000	3.4500	+1.471%	189	6,705	+5.797%
2026-08-10	3.3500	3.4500	3.3500	3.4000	-0.585%	21	6,544	+7.353%
2026-08-07	3.3500	3.4200	3.3000	3.4200	-0.870%	10	6,541	+6.725%
2026-08-06	3.3200	3.4500	3.3200	3.4500	+2.985%	9	6,548	+5.797%
2026-08-05	3.2000	3.3500	3.2000	3.3500	+2.134%	11	6,540	+8.955%
2026-08-04	3.4500	3.4500	3.2800	3.2800	-8.889%	21	6,542	+11.280%
2026-08-03	4.1000	4.1000	3.6000	3.6000	-21.225%	99	6,554	+1.389%
2026-07-31	4.8800	4.8800	4.5700	4.5700	-9.862%	34	6,489	-20.131%
2026-07-30	5.0700	5.0700	5.0700	5.0700	-5.587%	2	6,484	-28.008%
2026-07-29	5.1600	5.6400	5.1600	5.3700	+16.739%	118	6,484	-32.030%
2026-07-28	4.7500	4.9400	4.5900	4.6000	+1.099%	30	6,414	-20.652%
2026-07-27	4.3200	4.6000	4.2000	4.5500	-4.812%	42	6,427	-19.780%
2026-07-24	4.7700	4.8100	4.6200	4.7800	+1.486%	85	6,434	-23.640%
2026-07-23	4.8000	4.8000	4.7000	4.7100	+4.667%	23	6,425	-22.505%
2026-07-22	4.3500	4.5000	4.3500	4.5000	+3.926%	43	6,419	-18.889%
2026-07-21	4.4900	4.4900	4.3300	4.3300	-1.814%	19	6,419	-15.704%
2026-07-20	4.5100	4.5100	4.4100	4.4100	0.000%	3	6,438	-17.234%
2026-07-17	4.8500	4.9000	4.3900	4.4100	+0.227%	16	6,437	-17.234%
2026-07-16	4.2700	4.4000	4.2700	4.4000	+4.762%	2	6,435	-17.045%
2026-07-15	3.9500	4.2000	3.9000	4.2000	+10.526%	15	6,435	-13.095%
2026-07-14	3.8000	3.8000	3.8000	3.8000	-5.000%	4	6,430	-3.947%
2026-07-13	3.7300	4.0000	3.7300	4.0000	+5.263%	12	6,434	-8.750%
2026-07-10	3.5200	3.8000	3.5200	3.8000	0.000%	22	6,423	-3.947%
2026-07-09	4.0900	4.0900	3.8000	3.8000	-16.849%	31	6,442	-3.947%
2026-07-08	4.5800	4.5800	4.5700	4.5700	+6.776%	2	6,420	-20.131%
2026-07-07	3.9700	4.2800	3.9700	4.2800	+13.830%	20	6,419	-14.720%
2026-07-06	3.7500	3.7600	3.7500	3.7600	-9.179%	12	6,431	-2.926%
2026-07-02	4.1400	4.1400	4.1400	4.1400	+4.810%	2	6,436	-11.836%
2026-07-01	3.9800	4.0500	3.8700	3.9500	-8.140%	43	6,436	-7.595%
2026-06-30	4.2300	4.3000	4.1000	4.3000	+4.878%	5	6,452	-15.116%
2026-06-29	4.4900	4.4900	4.1000	4.1000	-11.828%	47	6,451	-10.976%
2026-06-26	4.8500	4.8500	4.6500	4.6500	+1.087%	8	6,491	-21.505%
2026-06-25	4.6000	4.6000	4.5500	4.6000	+2.222%	8	6,497	-20.652%
2026-06-24	4.2000	4.5000	4.2000	4.5000	-3.226%	3	6,502	-18.889%
2026-06-23	4.5000	4.6500	4.5000	4.6500	-1.064%	28	6,500	-21.505%
2026-06-22	4.7200	4.7200	4.6300	4.7000	+6.818%	19	6,505	-22.340%
2026-06-18	4.5100	4.5500	4.3600	4.4000	-5.172%	20	6,548	-17.045%
2026-06-17	4.2500	4.6400	4.0000	4.6400	+4.977%	66	6,548	-21.336%
2026-06-16	4.6100	4.6100	4.3700	4.4200	-6.554%	27	6,548	-17.421%
2026-06-15	4.7500	4.7700	4.6000	4.7300	-9.733%	25	6,563	-22.833%
2026-06-12	5.0500	5.3000	5.0500	5.2400	-1.689%	15	6,563	-30.344%
2026-06-11	5.6200	5.6200	5.3300	5.3300	-3.791%	11	6,563	-31.520%
2026-06-10	5.5000	5.5400	5.1500	5.5400	-1.947%	10	6,553	-34.116%
2026-06-09	5.2900	5.6500	5.2900	5.6500	+7.414%	2	6,562	-35.398%
2026-06-08	5.5600	5.5600	5.2000	5.2600	-6.071%	66	6,562	-30.608%
2026-06-05	5.2300	5.6700	5.2200	5.6000	+11.554%	46	6,611	-34.821%
2026-06-04	5.2000	5.2000	5.0000	5.0200	-2.524%	153	6,626	-27.291%
2026-06-03	5.1000	5.2000	5.1000	5.1500	+9.342%	19	6,482	-29.126%
2026-06-02	4.6300	4.7100	4.6000	4.7100	+9.535%	12	6,479	-22.505%
2026-06-01	4.4800	4.4800	4.2500	4.3000	-1.602%	129	6,473	-15.116%
2026-05-29	4.5500	4.7000	4.3100	4.3700	-22.380%	179	6,561	-16.476%
2026-05-28	5.6300	5.6300	5.6300	5.6300	+4.259%	2	6,559	-35.169%
2026-05-27	5.2500	5.4000	5.1900	5.4000	-2.703%	40	6,557	-32.407%
2026-05-26	5.2000	5.5500	5.2000	5.5500	-5.128%	33	6,543	-34.234%
2026-05-22	5.8000	5.8500	5.8000	5.8500	+1.211%	10	6,540	-37.607%
2026-05-21	5.7900	5.7900	5.7800	5.7800	+0.522%	3	6,537	-36.851%
2026-05-20	5.7400	5.7500	5.7400	5.7500	-6.199%	12	6,537	-36.522%
2026-05-19	6.1300	6.1300	6.1300	6.1300	+7.168%	1	6,537	-40.457%
2026-05-18	5.9100	5.9100	5.6000	5.7200	-2.222%	15	6,537	-36.189%
2026-05-15	5.8000	5.8500	5.6000	5.8500	+4.464%	3	6,537	-37.607%
2026-05-14	5.9100	5.9500	5.5500	5.6000	-5.085%	43	6,540	-34.821%
2026-05-13	5.7200	5.9500	5.7200	5.9000	+4.425%	19	6,556	-38.136%
2026-05-12	5.5000	5.6600	5.5000	5.6500	+2.170%	15	6,556	-35.398%
2026-05-11	5.6300	5.6300	5.4600	5.5300	-2.641%	54	6,556	-33.996%
2026-05-08	5.6800	5.6800	5.6800	5.6800	+7.780%	1	6,546	-35.739%
2026-05-07	5.2700	5.2700	5.2700	5.2700	-1.126%	20	6,547	-30.740%
2026-05-06	5.3300	5.3300	5.3300	5.3300	+0.756%	1	6,534	-31.520%
2026-05-04	5.2800	5.3700	5.2800	5.2900	+2.718%	9	6,533	-31.002%
2026-05-01	5.4000	5.4000	5.1500	5.1500	-7.207%	28	6,536	-29.126%
2026-04-30	5.7300	5.8000	5.3500	5.5500	-3.478%	135	6,536	-34.234%
2026-04-29	4.9000	5.9000	4.9000	5.7500	+31.579%	151	6,418	-36.522%
2026-04-28	4.4500	4.5000	4.3600	4.3700	+1.392%	17	6,332	-16.476%
2026-04-27	4.3500	4.4000	4.2700	4.3100	-4.222%	270	6,324	-15.313%
2026-04-24	4.5500	4.5500	4.5000	4.5000	+2.041%	110	6,415	-18.889%
2026-04-23	4.4100	4.4100	4.4100	4.4100	+3.765%	1	6,525	-17.234%
2026-04-22	4.1300	4.2500	4.1300	4.2500	-1.163%	21	6,526	-14.118%
2026-04-21	4.0000	4.3000	3.9500	4.3000	+6.965%	40	6,493	-15.116%
2026-04-20	4.1500	4.1500	4.0000	4.0200	-0.248%	56	6,493	-9.204%
2026-04-17	4.1000	4.1000	3.8000	4.0300	-4.728%	269	6,491	-9.429%
2026-04-16	4.2300	4.2300	4.2300	4.2300	-3.864%	2	6,421	-13.712%
2026-04-15	4.4000	4.5500	4.4000	4.4000	-7.368%	23	6,423	-17.045%
2026-04-14	4.7000	4.8300	4.6500	4.7500	-7.767%	83	6,413	-23.158%
2026-04-13	5.5000	5.5000	5.1500	5.1500	-7.540%	30	6,474	-29.126%
2026-04-10	5.5000	5.5800	5.5000	5.5700	+0.180%	58	6,491	-34.470%
2026-04-09	5.5600	5.5600	5.5600	5.5600	+3.925%	1	6,549	-34.353%
2026-04-08	5.0900	5.3500	5.0900	5.3500	-6.794%	103	6,550	-31.776%
2026-04-07	5.7200	5.7500	5.7200	5.7400	+1.773%	29	6,451	-36.411%
2026-04-06	5.7000	5.7000	5.6400	5.6400	-6.000%	36	6,471	-35.284%
2026-04-02	6.4300	6.4500	6.0000	6.0000	+0.840%	26	6,470	-39.167%
2026-04-01	6.0500	6.0500	5.7800	5.9500	0.000%	65	6,470	-38.655%
2026-03-31	6.2200	6.5000	5.9500	5.9500	-7.752%	246	6,459	-38.655%
2026-03-30	6.4500	6.4900	6.2000	6.4500	-0.769%	139	6,610	-43.411%
2026-03-27	6.2500	6.5000	6.2200	6.5000	+9.244%	19	6,610	-43.846%
2026-03-26	5.7000	5.9500	5.7000	5.9500	+8.182%	125	6,623	-38.655%
2026-03-25	5.2500	5.5000	5.2000	5.5000	+2.230%	11	6,504	-33.636%
2026-03-24	5.5000	5.5600	5.3500	5.3800	+3.462%	41	6,498	-32.156%
2026-03-23	5.4500	5.4500	5.2000	5.2000	-6.306%	167	6,511	-29.808%
2026-03-20	5.5000	5.6000	5.2500	5.5500	+3.352%	269	6,498	-34.234%
2026-03-19	5.6600	5.7500	5.3500	5.3700	+1.898%	231	6,660	-32.030%
2026-03-18	5.3800	5.3800	5.0700	5.2700	+1.346%	2,035	6,447	-30.740%
2026-03-17	5.1300	5.7000	4.9500	5.2000	0.000%	111	6,414	-29.808%
2026-03-16	5.0500	5.2300	5.0500	5.2000	-1.141%	64	6,303	-29.808%
2026-03-13	5.1900	5.2700	5.0000	5.2600	-0.755%	96	6,245	-30.608%
2026-03-12	5.1000	5.3000	5.1000	5.3000	+6.640%	21	6,203	-31.132%
2026-03-11	4.9100	5.0000	4.9100	4.9700	-0.600%	36	6,193	-26.559%
2026-03-10	4.7500	5.0000	4.7500	5.0000	+5.263%	13	6,167	-27.000%
2026-03-09	5.1100	5.1600	4.7500	4.7500	0.000%	102	6,176	-23.158%
2026-03-06	4.9800	5.2000	4.7500	4.7500	0.000%	127	6,102	-23.158%
2026-03-05	4.8200	4.8200	4.5500	4.7500	-1.042%	33	6,103	-23.158%
2026-03-04	4.6600	4.8000	4.6600	4.8000	0.000%	50	6,070	-23.958%
2026-03-03	5.1400	5.3000	4.8000	4.8000	-6.615%	50	6,055	-23.958%
2026-03-02	5.7400	5.7400	5.0400	5.1400	-6.884%	65	6,040	-28.988%
2026-02-27	5.2200	5.5200	5.1600	5.5200	+21.053%	99	5,982	-33.877%
2026-02-26	4.5300	4.6000	4.4800	4.5600	+1.333%	55	5,927	-19.956%
2026-02-25	4.3100	4.6600	4.3100	4.5000	-7.598%	129	5,742	-18.889%
2026-02-24	4.9700	4.9700	4.8700	4.8700	-3.564%	27	5,742	-25.051%
2026-02-23	4.9200	5.3200	4.9200	5.0500	+9.071%	206	5,717	-27.723%
2026-02-20	4.6000	4.8500	4.6000	4.6300	+0.652%	103	5,650	-21.166%
2026-02-19	4.5400	4.6000	4.3000	4.6000	+9.524%	171	5,554	-20.652%
2026-02-18	4.3500	4.3500	4.1900	4.2000	-1.176%	48	5,403	-13.095%
2026-02-17	4.5000	4.6400	4.2500	4.2500	-4.494%	63	5,363	-14.118%
2026-02-13	4.6100	4.6100	4.3700	4.4500	-3.471%	435	4,919	-17.978%
2026-02-12	4.1000	4.7000	4.1000	4.6100	+13.268%	560	4,919	-20.824%
2026-02-11	4.0000	4.1500	3.9800	4.0700	+5.714%	96	4,826	-10.319%
2026-02-10	3.8400	3.8600	3.6000	3.8500	+1.316%	98	4,754	-5.195%
2026-02-09	3.8200	3.9500	3.7000	3.8000	-5.000%	143	4,669	-3.947%
2026-02-06	4.1000	4.2500	3.9000	4.0000	-11.111%	248	4,588	-8.750%
2026-02-05	4.3000	4.6500	4.2500	4.5000	+10.837%	1,259	4,427	-18.889%
2026-02-04	3.5000	4.2500	3.5000	4.0600	+6.562%	789	3,658	-10.099%
2026-02-03	3.2000	3.8200	3.2000	3.8100	+12.059%	258	3,256	-4.199%
2026-02-02	3.4000	3.5900	3.2500	3.4000	-2.857%	207	3,040	+7.353%
2026-01-30	3.0700	3.5000	3.0100	3.5000	+16.279%	296	2,966	+4.286%
2026-01-29	2.8800	3.0900	2.8800	3.0100	+3.793%	20	2,840	+21.262%
2026-01-28	2.7100	2.9300	2.7100	2.9000	+5.072%	62	2,822	+25.862%
2026-01-27	2.7500	2.7600	2.7300	2.7600	+4.151%	5	2,792	+32.246%
2026-01-26	2.6700	2.6700	2.6200	2.6500	0.000%	18	2,789	+37.736%
2026-01-23	2.6300	2.6900	2.6300	2.6500	-2.214%	71	2,791	+37.736%
2026-01-22	2.6600	2.7300	2.5000	2.7100	-2.166%	190	2,761	+34.686%
2026-01-21	2.9000	2.9600	2.7700	2.7700	-3.819%	28	2,629	+31.769%
2026-01-20	2.9500	2.9500	2.7900	2.8800	+3.226%	50	2,614	+26.736%
2026-01-16	2.7200	2.7900	2.5900	2.7900	+5.283%	70	2,530	+30.824%
2026-01-15	2.6300	2.6500	2.6200	2.6500	-4.676%	27	2,530	+37.736%
2026-01-14	2.7400	2.8200	2.7400	2.7800	+2.206%	15	2,535	+31.295%
2026-01-13	2.7500	2.7800	2.6700	2.7200	+1.493%	10	2,525	+34.191%
2026-01-12	2.7000	2.7500	2.6500	2.6800	+3.475%	63	2,515	+36.194%
2026-01-09	2.4900	2.6000	2.4800	2.5900	+4.858%	302	2,462	+40.927%
2026-01-08	2.6800	2.7300	2.4700	2.4700	-9.524%	69	2,471	+47.773%
2026-01-07	2.8200	2.8500	2.7300	2.7300	-2.151%	60	2,449	+33.700%
2026-01-06	2.2800	2.9500	2.2800	2.7900	+25.112%	407	2,403	+30.824%
2026-01-05	2.4200	2.4200	2.1400	2.2300	-12.891%	468	2,121	+63.677%
2026-01-02	2.7400	2.8000	2.5300	2.5600	-7.914%	33	2,121	+42.578%
2025-12-31	2.7000	2.7800	2.7000	2.7800	+6.923%	76	2,065	+31.295%
2025-12-30	2.6600	2.6700	2.5800	2.6000	-1.141%	19	2,065	+40.385%
2025-12-29	2.6900	2.7000	2.6300	2.6300	-1.128%	34	2,061	+38.783%
2025-12-26	2.6100	2.6900	2.6000	2.6600	-0.375%	48	2,034	+37.218%
2025-12-24	2.7200	2.7200	2.6600	2.6700	-1.111%	26	1,992	+36.704%
2025-12-23	2.7500	2.7700	2.7000	2.7000	-1.818%	27	1,992	+35.185%
2025-12-22	2.7700	2.8000	2.6900	2.7500	-3.509%	198	1,983	+32.727%
2025-12-19	2.9600	2.9600	2.8500	2.8500	-5.000%	14	1,791	+28.070%
2025-12-18	3.1300	3.1500	3.0000	3.0000	-10.714%	40	1,805	+21.667%
2025-12-17	3.1000	3.3600	3.1000	3.3600	+5.000%	15	1,774	+8.631%
2025-12-16	3.3200	3.3200	3.1800	3.2000	-1.538%	14	1,767	+14.063%
2025-12-15	3.0500	3.2500	3.0000	3.2500	+1.562%	24	1,770	+12.308%
2025-12-12	3.1500	3.2900	3.1000	3.2000	-5.882%	85	1,759	+14.063%
2025-12-11	3.2800	3.4000	3.1900	3.4000	+7.937%	12	1,758	+7.353%
2025-12-10	3.3000	3.3000	3.1500	3.1500	-3.077%	36	1,757	+15.873%
2025-12-09	3.2500	3.3000	3.1000	3.2500	+1.562%	20	1,781	+12.308%
2025-12-08	3.3500	3.3500	3.2000	3.2000	-3.323%	11	1,763	+14.063%
2025-12-05	3.3500	3.4700	3.0500	3.3100	+8.525%	150	1,759	+10.272%
2025-12-04	3.1300	3.1300	3.0300	3.0500	+2.349%	8	1,685	+19.672%
2025-12-03	2.9700	2.9800	2.9700	2.9800	+0.337%	269	1,677	+22.483%
2025-12-02	2.9500	3.0000	2.8500	2.9700	-1.000%	174	1,545	+22.896%
2025-12-01	3.1100	3.1100	2.9800	3.0000	-2.913%	123	1,448	+21.667%
2025-11-28	3.1000	3.1000	3.0900	3.0900	-7.761%	2	1,469	+18.123%
2025-11-26	3.4000	3.4000	3.1100	3.3500	-4.286%	31	1,470	+8.955%
2025-11-25	3.8000	3.8000	3.5000	3.5000	-4.110%	20	1,470	+4.286%
2025-11-24	3.8200	3.8200	3.6500	3.6500	-12.048%	6	1,459	0.000%
2025-11-21	4.1500	4.6000	4.1000	4.1500	0.000%	906	1,453	-12.048%
2025-11-20	3.6500	4.1500	3.5000	4.1500	+7.792%	5	551	-12.048%
2025-11-19	3.9500	4.0500	3.8500	3.8500	-3.023%	23	550	-5.195%
2025-11-18	3.8600	4.0000	3.8600	3.9700	+1.795%	121	529	-8.060%
2025-11-17	3.5500	3.9000	3.5500	3.9000	+6.267%	4	409	-6.410%
2025-11-14	3.6000	3.6700	3.6000	3.6700	+4.857%	113	406	-0.545%
2025-11-13	2.5200	3.5300	2.5200	3.5000	+25.899%	216	293	+4.286%
2025-11-12	2.7000	2.7800	2.7000	2.7800	-3.472%	3	120	+31.295%
2025-11-10	2.8100	3.0000	2.8100	2.8800	-17.714%	14	120	+26.736%
2025-11-07	3.5800	3.5800	3.4200	3.5000	+1.449%	34	112	+4.286%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+15.000%	1	78	+5.797%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-7.692%	50	77	+21.667%
2025-11-03	2.9300	3.2500	2.8300	3.2500	+3.834%	15	12	+12.308%
2025-10-30	3.1800	3.1800	2.8400	3.1300	0.000%	13	12	+16.613%

.dark-mode .yYQNnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYQNnJ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P20SOFI Dec 18 2026 20.00 Put (SOFI261218P00020000)option OPRA

SOFI20261218P20
SOFI Dec 18 2026 20.00 Put (SOFI261218P00020000)
option OPRA