Dark

SOFI20261218P22
SOFI Dec 18 2026 22.00 Put (SOFI261218P00022000)
option OPRA

EOD

Sep 10, 2026

5.20+5.051%(+0.25)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2500	5.2500	5.2000	5.2000	+5.051%	29	982	0.000%
2026-09-09	4.9500	4.9500	4.9500	4.9500	+4.430%	2	957	+5.051%
2026-09-08	4.5700	4.7400	4.5700	4.7400	+3.947%	8	955	+9.705%
2026-09-04	4.6000	4.6000	4.5600	4.5600	-0.219%	22	933	+14.035%
2026-09-03	4.6000	4.6000	4.5700	4.5700	-6.352%	5	933	+13.786%
2026-09-02	4.9000	4.9000	4.8800	4.8800	-9.630%	2	936	+6.557%
2026-09-01	5.1200	5.4000	5.1200	5.4000	+13.208%	31	934	-3.704%
2026-08-31	5.0400	5.0400	4.7700	4.7700	+12.235%	11	924	+9.015%
2026-08-28	3.9700	4.2500	3.9700	4.2500	+7.595%	3	933	+22.353%
2026-08-27	3.9100	3.9500	3.9100	3.9500	-7.059%	5	931	+31.646%
2026-08-26	4.2500	4.2500	4.2500	4.2500	-2.299%	20	931	+22.353%
2026-08-25	4.3100	4.3500	4.2500	4.3500	-3.761%	4	911	+19.540%
2026-08-24	4.3800	4.5200	4.3800	4.5200	+6.353%	4	911	+15.044%
2026-08-21	4.2300	4.3200	4.1800	4.2500	-13.088%	57	911	+22.353%
2026-08-20	4.8900	4.8900	4.8900	4.8900	+11.390%	1	881	+6.339%
2026-08-19	4.8800	4.8800	4.3900	4.3900	-2.876%	17	880	+18.451%
2026-08-17	4.4300	4.5200	4.4300	4.5200	-2.376%	8	863	+15.044%
2026-08-14	4.6300	4.6300	4.6300	4.6300	+0.652%	9	855	+12.311%
2026-08-13	4.7500	4.7500	4.6000	4.6000	-6.314%	4	846	+13.043%
2026-08-11	4.7800	4.9100	4.7800	4.9100	+1.867%	4	848	+5.906%
2026-08-10	4.8300	4.8800	4.7900	4.8200	+0.837%	154	848	+7.884%
2026-08-07	4.8000	4.8000	4.7800	4.7800	+0.632%	2	831	+8.787%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+2.151%	4	829	+9.474%
2026-08-05	4.6500	4.6500	4.6500	4.6500	-1.274%	18	833	+11.828%
2026-08-04	4.7500	4.7500	4.7100	4.7100	-7.828%	4	826	+10.403%
2026-08-03	5.2800	5.2800	5.0800	5.1100	-17.581%	18	826	+1.761%
2026-07-31	6.1000	6.4500	6.1000	6.2000	0.000%	190	808	-16.129%
2026-07-30	6.7000	6.7000	6.1500	6.2000	-11.555%	149	662	-16.129%
2026-07-29	7.4500	7.4500	7.0100	7.0100	+13.799%	50	753	-25.820%
2026-07-28	6.1800	6.1900	6.1300	6.1600	+4.054%	18	707	-15.584%
2026-07-27	5.7600	5.9200	5.7300	5.9200	-6.032%	44	707	-12.162%
2026-07-24	6.2800	6.3900	6.1700	6.3000	+0.159%	84	732	-17.460%
2026-07-23	6.2900	6.2900	6.2300	6.2900	+6.250%	22	720	-17.329%
2026-07-22	5.8900	5.9300	5.8800	5.9200	+1.893%	38	704	-12.162%
2026-07-21	5.8100	5.8800	5.8100	5.8100	-2.353%	18	704	-10.499%
2026-07-20	5.8400	5.9500	5.8400	5.9500	+8.182%	3	692	-12.605%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+5.973%	12	693	-5.455%
2026-07-14	5.1000	5.1900	5.1000	5.1900	+4.217%	4	681	+0.193%
2026-07-10	4.8800	4.9800	4.8800	4.9800	-14.872%	3	677	+4.418%
2026-07-08	5.8600	5.9200	5.8500	5.8500	+6.752%	19	674	-11.111%
2026-07-07	5.4800	5.4800	5.4800	5.4800	+9.600%	1	655	-5.109%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-10.555%	42	656	+4.000%
2026-07-02	5.6000	5.6000	5.5900	5.5900	-4.608%	2	621	-6.977%
2026-06-26	5.9800	6.0100	5.8600	5.8600	-5.939%	14	621	-11.263%
2026-06-25	6.2300	6.2300	6.2300	6.2300	-1.580%	7	607	-16.533%
2026-06-23	6.3300	6.3300	6.3300	6.3300	+17.877%	1	600	-17.852%
2026-06-17	5.5400	5.5400	5.3700	5.3700	-13.527%	5	600	-3.166%
2026-06-15	6.2100	6.2100	6.2100	6.2100	-12.535%	4	600	-16.264%
2026-06-09	6.6900	7.1000	6.5500	7.1000	-1.252%	12	600	-26.761%
2026-06-05	6.9100	7.1900	6.9100	7.1900	+11.473%	5	595	-27.677%
2026-06-04	6.4600	6.4700	6.4500	6.4500	-2.273%	9	592	-19.380%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+9.091%	2	581	-21.212%
2026-06-02	6.0400	6.0500	5.8800	6.0500	+7.651%	7	579	-14.050%
2026-06-01	5.6500	5.6500	5.6200	5.6200	-2.936%	4	572	-7.473%
2026-05-29	5.8000	5.8000	5.7900	5.7900	-15.103%	10	568	-10.190%
2026-05-27	6.7900	6.8200	6.7800	6.8200	-3.672%	15	574	-23.754%
2026-05-26	6.7000	7.0800	6.4600	7.0800	-1.803%	8	569	-26.554%
2026-05-22	7.2100	7.2100	7.2100	7.2100	-2.699%	1	561	-27.878%
2026-05-21	7.4100	7.4100	7.4100	7.4100	-2.114%	6	562	-29.825%
2026-05-19	7.6500	7.6600	7.5700	7.5700	+3.699%	7	562	-31.308%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-0.680%	1	557	-28.767%
2026-05-15	7.3500	7.3500	7.3500	7.3500	-2.778%	4	557	-29.252%
2026-05-14	7.4300	7.5600	7.4300	7.5600	+1.205%	31	549	-31.217%
2026-05-13	7.4300	7.4700	7.4300	7.4700	+7.948%	3	533	-30.388%
2026-05-11	6.9800	7.0300	6.9200	6.9200	-3.217%	14	533	-24.855%
2026-05-08	7.1500	7.1500	7.1500	7.1500	+4.685%	1	520	-27.273%
2026-05-07	6.8300	6.8300	6.8300	6.8300	-1.868%	1	520	-23.865%
2026-05-06	6.9000	6.9600	6.9000	6.9600	+0.578%	2	519	-25.287%
2026-05-05	6.9600	6.9600	6.9200	6.9200	+0.728%	7	517	-24.855%
2026-05-04	6.6900	6.8700	6.5100	6.8700	+1.029%	13	512	-24.309%
2026-05-01	6.9900	6.9900	6.8000	6.8000	-3.955%	5	503	-23.529%
2026-04-30	7.0800	7.0800	7.0800	7.0800	-3.279%	6	503	-26.554%
2026-04-29	7.2700	7.3200	7.1700	7.3200	+31.418%	11	499	-28.962%
2026-04-27	5.6000	5.6000	5.5700	5.5700	-3.966%	12	489	-6.643%
2026-04-24	5.8000	5.8000	5.8000	5.8000	+0.870%	1	478	-10.345%
2026-04-23	5.6000	5.7500	5.6000	5.7500	+4.545%	150	477	-9.565%
2026-04-22	5.5100	5.5100	5.5000	5.5000	+4.167%	55	578	-5.455%
2026-04-20	5.2800	5.2800	5.2800	5.2800	+1.538%	1	633	-1.515%
2026-04-17	5.1500	5.2000	5.1500	5.2000	-4.587%	3	632	0.000%
2026-04-16	5.3000	5.4500	5.3000	5.4500	-3.540%	200	629	-4.587%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-7.072%	1	429	-7.965%
2026-04-14	6.0800	6.0800	6.0800	6.0800	-7.879%	19	428	-14.474%
2026-04-13	6.8500	6.8500	6.6000	6.6000	-4.348%	35	409	-21.212%
2026-04-10	6.9400	7.0000	6.9000	6.9000	-1.004%	7	394	-24.638%
2026-04-09	6.9700	6.9700	6.9700	6.9700	+14.450%	4	387	-25.395%
2026-04-08	6.1800	6.1800	6.0900	6.0900	-14.466%	5	383	-14.614%
2026-04-06	7.1000	7.1400	7.1000	7.1200	-10.327%	8	378	-26.966%
2026-04-02	7.9300	7.9400	7.9300	7.9400	+7.008%	12	358	-34.509%
2026-03-31	7.6600	7.6600	7.3700	7.4200	-7.711%	146	0	-29.919%
2026-03-30	7.9000	8.0400	7.9000	8.0400	+1.772%	150	0	-35.323%
2026-03-27	7.6300	7.9000	7.6300	7.9000	0.000%	62	0	-34.177%

.dark-mode .vYR9qD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYR9qD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P22SOFI Dec 18 2026 22.00 Put (SOFI261218P00022000)option OPRA

SOFI20261218P22
SOFI Dec 18 2026 22.00 Put (SOFI261218P00022000)
option OPRA