Dark

SOFI20261218P21
SOFI Dec 18 2026 21.00 Put (SOFI261218P00021000)
option OPRA

EOD

Sep 10, 2026

4.41+15.445%(+0.59)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.4000	4.4400	4.3600	4.4100	+15.445%	78	775	0.000%
2026-09-08	3.8200	3.8200	3.8200	3.8200	-0.779%	1	730	+15.445%
2026-09-04	3.8500	3.8500	3.8500	3.8500	+4.905%	1	728	+14.545%
2026-09-03	3.7000	3.7000	3.6700	3.6700	-9.158%	13	728	+20.163%
2026-09-02	4.6200	4.6200	4.0400	4.0400	-7.126%	22	716	+9.158%
2026-09-01	4.3500	4.3500	4.3500	4.3500	+2.353%	1	694	+1.379%
2026-08-31	4.2500	4.2500	4.2500	4.2500	+7.053%	1	693	+3.765%
2026-08-28	3.5500	3.9700	3.5400	3.9700	+17.804%	35	692	+11.083%
2026-08-27	3.3000	3.3700	3.3000	3.3700	-5.070%	108	664	+30.861%
2026-08-26	3.4800	3.6000	3.4800	3.5500	-2.740%	7	663	+24.225%
2026-08-25	3.6500	3.6500	3.6500	3.6500	-7.125%	3	667	+20.822%
2026-08-24	3.8800	3.9300	3.8800	3.9300	+10.704%	85	665	+12.214%
2026-08-21	3.7000	3.7000	3.5400	3.5500	-7.792%	25	580	+24.225%
2026-08-20	3.8500	3.8500	3.8500	3.8500	+0.522%	1	563	+14.545%
2026-08-19	3.7900	3.8300	3.6900	3.8300	-1.795%	5	564	+15.144%
2026-08-17	3.6100	3.9000	3.6100	3.9000	+1.299%	55	559	+13.077%
2026-08-14	3.8500	3.8500	3.8500	3.8500	-3.750%	1	537	+14.545%
2026-08-13	4.0400	4.0600	4.0000	4.0000	-4.306%	21	536	+10.250%
2026-08-12	4.2300	4.2400	4.1800	4.1800	+0.723%	41	515	+5.502%
2026-08-11	4.1500	4.1500	4.1500	4.1500	+3.234%	1	509	+6.265%
2026-08-10	3.9700	4.1500	3.9700	4.0200	-1.951%	48	509	+9.701%
2026-08-07	4.0300	4.1000	4.0300	4.1000	+0.985%	8	496	+7.561%
2026-08-06	4.0600	4.0600	4.0600	4.0600	+4.639%	10	488	+8.621%
2026-08-05	3.8600	3.8800	3.8600	3.8800	-2.757%	2	478	+13.660%
2026-08-04	4.0000	4.0000	3.9700	3.9900	-6.993%	59	477	+10.526%
2026-08-03	5.1000	5.1000	4.2900	4.2900	-20.556%	50	418	+2.797%
2026-07-31	5.4000	5.4000	5.4000	5.4000	-12.052%	1	423	-18.333%
2026-07-30	6.1400	6.1400	6.1400	6.1400	-2.229%	1	423	-28.176%
2026-07-29	6.4400	6.4400	6.2800	6.2800	+20.537%	12	422	-29.777%
2026-07-27	5.2000	5.2100	5.2000	5.2100	-5.616%	9	410	-15.355%
2026-07-23	5.5200	5.5200	5.5200	5.5200	+7.812%	3	402	-20.109%
2026-07-22	5.1700	5.1700	5.1200	5.1200	+1.992%	38	399	-13.867%
2026-07-21	4.9700	5.0200	4.9700	5.0200	+1.619%	4	399	-12.151%
2026-07-16	4.9400	4.9400	4.9400	4.9400	+2.917%	1	399	-10.729%
2026-07-15	4.3000	4.8000	4.3000	4.8000	+15.663%	14	398	-8.125%
2026-07-10	4.0000	4.1500	4.0000	4.1500	-12.076%	17	384	+6.265%
2026-07-09	4.7200	4.7200	4.7200	4.7200	-7.992%	1	383	-6.568%
2026-07-08	5.1300	5.1300	5.1300	5.1300	+2.600%	1	383	-14.035%
2026-07-07	4.8000	5.0000	4.8000	5.0000	+15.473%	26	382	-11.800%
2026-07-06	4.6000	4.6000	4.3300	4.3300	-9.224%	4	377	+1.848%
2026-07-02	4.9000	4.9000	4.7700	4.7700	+2.141%	3	375	-7.547%
2026-07-01	4.6700	4.6700	4.6700	4.6700	-3.313%	1	375	-5.567%
2026-06-30	4.8300	4.8300	4.8300	4.8300	-3.206%	1	374	-8.696%
2026-06-26	4.9900	4.9900	4.9900	4.9900	-5.849%	1	374	-11.623%
2026-06-25	5.3000	5.3000	5.3000	5.3000	-1.304%	3	373	-16.792%
2026-06-24	5.3700	5.3700	5.3700	5.3700	+1.130%	3	372	-17.877%
2026-06-23	5.3100	5.3100	5.3100	5.3100	+5.149%	1	369	-16.949%
2026-06-17	4.7100	5.0500	4.7100	5.0500	0.000%	6	368	-12.673%
2026-06-16	5.4200	5.4200	5.0500	5.0500	-14.983%	24	368	-12.673%
2026-06-12	5.9300	5.9400	5.9300	5.9400	+3.665%	8	359	-25.758%
2026-06-04	5.7300	5.7300	5.7300	5.7300	-2.551%	1	359	-23.037%
2026-06-03	5.8500	5.8800	5.8500	5.8800	+17.600%	18	358	-25.000%
2026-05-29	5.1900	5.1900	5.0000	5.0000	-14.237%	4	346	-11.800%
2026-05-28	5.8300	5.8300	5.8300	5.8300	-2.833%	3	342	-24.357%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-4.762%	2	339	-26.500%
2026-05-26	5.9500	6.3000	5.7500	6.3000	-3.077%	55	337	-30.000%
2026-05-22	6.5000	6.5000	6.5000	6.5000	+0.464%	1	294	-32.154%
2026-05-21	6.6100	6.6100	6.4700	6.4700	-2.707%	21	293	-31.839%
2026-05-20	6.6500	6.6500	6.6500	6.6500	-1.773%	7	293	-33.684%
2026-05-19	6.8800	6.8800	6.7500	6.7700	+1.499%	6	265	-34.860%
2026-05-15	6.6700	6.6700	6.6700	6.6700	+4.710%	1	265	-33.883%
2026-05-14	6.3700	6.3700	6.3700	6.3700	-4.925%	1	260	-30.769%
2026-05-13	6.7000	6.7000	6.7000	6.7000	+4.361%	10	243	-34.179%
2026-05-12	6.4200	6.4200	6.4200	6.4200	0.000%	6	243	-31.308%
2026-05-08	6.4200	6.4200	6.4200	6.4200	+3.883%	1	243	-31.308%
2026-05-07	6.1800	6.1800	6.1800	6.1800	-0.643%	1	244	-28.641%
2026-05-06	5.9800	6.2200	5.9800	6.2200	+3.151%	3	243	-29.100%
2026-05-04	6.0300	6.0300	6.0300	6.0300	-3.520%	2	240	-26.866%
2026-04-30	6.5700	6.5700	6.2400	6.2500	-4.434%	9	238	-29.440%
2026-04-29	6.3500	6.5400	6.3500	6.5400	+37.684%	6	229	-32.569%
2026-04-21	4.7500	4.7500	4.7500	4.7500	+2.151%	8	215	-7.158%
2026-04-20	4.6500	4.6500	4.6500	4.6500	+2.198%	5	215	-5.161%
2026-04-17	4.4400	4.5500	4.4400	4.5500	-5.208%	2	210	-3.077%
2026-04-16	4.8100	4.8100	4.8000	4.8000	-5.882%	2	209	-8.125%
2026-04-15	5.1600	5.1600	5.1000	5.1000	-4.673%	2	208	-13.529%
2026-04-14	5.3500	5.3500	5.3500	5.3500	-14.400%	1	206	-17.570%
2026-04-13	6.2500	6.2500	6.2500	6.2500	0.000%	8	205	-29.440%
2026-04-10	6.2000	6.2500	6.2000	6.2500	-3.101%	13	197	-29.440%
2026-04-09	6.2900	6.4500	6.2900	6.4500	+7.679%	5	184	-31.628%
2026-04-08	5.7400	5.9900	5.7400	5.9900	-6.698%	7	180	-26.377%
2026-04-07	6.4200	6.4200	6.4200	6.4200	-1.985%	3	176	-31.308%
2026-04-06	6.5500	6.5500	6.5500	6.5500	-6.026%	20	173	-32.672%
2026-04-02	7.0800	7.0800	6.9700	6.9700	+5.446%	2	151	-36.729%
2026-04-01	6.6100	6.6100	6.6100	6.6100	-0.602%	3	0	-33.283%
2026-03-31	6.8800	6.8800	6.6500	6.6500	-6.338%	71	0	-33.684%
2026-03-30	7.0400	7.1000	7.0400	7.1000	+0.141%	8	0	-37.887%
2026-03-27	6.9900	7.1500	6.8700	7.0900	0.000%	69	0	-37.800%

.dark-mode .M6dVYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6dVYD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P21SOFI Dec 18 2026 21.00 Put (SOFI261218P00021000)option OPRA

SOFI20261218P21
SOFI Dec 18 2026 21.00 Put (SOFI261218P00021000)
option OPRA