Dark

SOFI20261218P23
SOFI Dec 18 2026 23.00 Put (SOFI261218P00023000)
option OPRA

EOD

Sep 10, 2026

6.24+4.174%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2400	6.2400	6.2400	6.2400	+4.174%	3	6,792	0.000%
2026-09-09	5.9900	5.9900	5.9900	5.9900	+10.926%	5	6,795	+4.174%
2026-09-08	5.3900	5.4000	5.3900	5.4000	-0.735%	58	6,795	+15.556%
2026-09-04	5.4400	5.4400	5.4400	5.4400	+6.667%	1	6,828	+14.706%
2026-09-03	5.4500	5.4500	5.1000	5.1000	-9.414%	11	6,828	+22.353%
2026-09-02	5.7000	5.7000	5.6300	5.6300	-9.194%	15	6,830	+10.835%
2026-09-01	6.1200	6.2000	6.1200	6.2000	+8.772%	15	6,838	+0.645%
2026-08-31	5.8200	5.8700	5.7000	5.7000	+5.948%	5	6,826	+9.474%
2026-08-28	5.0200	5.3800	5.0200	5.3800	+10.928%	3	6,827	+15.985%
2026-08-27	4.8500	4.8500	4.7300	4.8500	-4.339%	23	6,829	+28.660%
2026-08-26	5.0700	5.0700	5.0700	5.0700	+0.198%	2	6,842	+23.077%
2026-08-25	5.0000	5.0600	5.0000	5.0600	-8.000%	18	6,842	+23.320%
2026-08-24	5.3700	5.5000	5.3700	5.5000	+8.911%	11	6,860	+13.455%
2026-08-21	5.0000	5.0500	4.9800	5.0500	+1.000%	7	6,860	+23.564%
2026-08-20	5.0000	5.0000	5.0000	5.0000	-5.482%	10	6,861	+24.800%
2026-08-19	5.5500	5.5500	5.1300	5.2900	-8.000%	34	6,870	+17.958%
2026-08-18	5.7000	5.8000	5.7000	5.7500	+7.477%	4	6,881	+8.522%
2026-08-17	5.3100	5.3700	5.3100	5.3500	+0.753%	106	6,883	+16.636%
2026-08-14	5.3800	5.4000	5.3000	5.3100	-1.667%	4	6,921	+17.514%
2026-08-13	5.6100	5.6700	5.4000	5.4000	-7.216%	17	6,920	+15.556%
2026-08-12	5.8200	5.8200	5.8200	5.8200	+1.394%	1	6,922	+7.216%
2026-08-11	5.7500	5.7500	5.7300	5.7400	+1.773%	27	6,922	+8.711%
2026-08-10	5.5100	5.6900	5.5000	5.6400	+0.714%	11	6,932	+10.638%
2026-08-06	5.7500	5.7500	5.6000	5.6000	+6.667%	8	6,934	+11.429%
2026-08-05	5.3300	5.3300	5.2500	5.2500	-2.778%	4	6,936	+18.857%
2026-08-04	5.6000	5.6000	5.4000	5.4000	-9.244%	51	6,936	+15.556%
2026-08-03	6.4000	6.4000	5.9400	5.9500	-16.197%	45	6,939	+4.874%
2026-07-31	7.1000	7.2500	7.1000	7.1000	-2.069%	27	6,946	-12.113%
2026-07-30	7.8100	7.8100	7.2500	7.2500	-8.575%	11	6,944	-13.931%
2026-07-29	8.2000	8.3500	7.9300	7.9300	+13.286%	151	6,945	-21.311%
2026-07-28	7.2400	7.2400	7.0000	7.0000	+2.941%	16	7,066	-10.857%
2026-07-27	6.7100	6.8000	6.6300	6.8000	-4.225%	41	7,064	-8.235%
2026-07-24	7.2200	7.2200	7.1000	7.1000	-0.560%	20	7,074	-12.113%
2026-07-23	7.0500	7.1400	7.0500	7.1400	+6.567%	11	7,082	-12.605%
2026-07-22	6.6500	6.7300	6.6500	6.7000	+2.761%	16	7,071	-6.866%
2026-07-21	6.8000	6.8000	6.5200	6.5200	+11.644%	334	7,071	-4.294%
2026-07-14	6.1000	6.1000	5.8400	5.8400	-4.262%	7	6,971	+6.849%
2026-07-13	5.9500	6.1200	5.9500	6.1000	+5.354%	44	6,977	+2.295%
2026-07-10	5.3500	5.8000	5.3500	5.7900	-12.801%	48	7,000	+7.772%
2026-07-08	6.7000	6.7000	6.6400	6.6400	+5.901%	6	7,029	-6.024%
2026-07-07	6.1000	6.2700	6.0400	6.2700	+7.547%	15	7,027	-0.478%
2026-07-06	6.0800	6.0800	5.5500	5.8300	-7.899%	38	7,029	+7.033%
2026-07-02	6.3300	6.3300	6.3300	6.3300	+8.205%	1	7,052	-1.422%
2026-07-01	5.8500	5.8500	5.8500	5.8500	-9.302%	3	7,052	+6.667%
2026-06-30	6.3800	6.4500	6.3800	6.4500	+2.871%	9	7,055	-3.256%
2026-06-29	6.2700	6.2700	6.2700	6.2700	-3.834%	2	7,048	-0.478%
2026-06-26	6.7000	6.7000	6.5200	6.5200	-4.818%	20	7,046	-4.294%
2026-06-25	7.0000	7.0000	6.8300	6.8500	+6.698%	14	7,028	-8.905%
2026-06-24	7.0500	7.0500	6.2400	6.4200	-6.957%	32	7,038	-2.804%
2026-06-23	6.7800	6.9000	6.7800	6.9000	+1.471%	11	7,060	-9.565%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+3.343%	1	7,059	-8.235%
2026-06-18	6.5800	6.5800	6.5800	6.5800	+5.788%	1	7,072	-5.167%
2026-06-17	6.3000	6.3000	6.1300	6.2200	-5.471%	34	7,072	+0.322%
2026-06-16	6.8500	6.8500	6.5800	6.5800	-5.324%	2	7,072	-5.167%
2026-06-15	6.9900	7.0400	6.8500	6.9500	-5.954%	50	7,101	-10.216%
2026-06-12	7.3500	7.3900	7.3500	7.3900	-0.805%	11	7,101	-15.562%
2026-06-11	8.0200	8.0200	7.4500	7.4500	-2.742%	13	7,101	-16.242%
2026-06-10	7.6600	7.6600	7.6600	7.6600	+0.131%	2	7,096	-18.538%
2026-06-09	7.4200	7.6500	7.4200	7.6500	+0.526%	11	7,098	-18.431%
2026-06-08	7.9000	7.9500	7.5500	7.6100	-5.700%	284	7,087	-18.003%
2026-06-05	7.7500	8.1000	7.7500	8.0700	+8.760%	20	7,327	-22.677%
2026-06-03	7.3800	7.4200	7.3800	7.4200	+7.536%	2	7,337	-15.903%
2026-06-02	6.7400	6.9000	6.7400	6.9000	+8.491%	11	7,335	-9.565%
2026-06-01	6.3700	6.3700	6.3600	6.3600	-2.154%	32	7,336	-1.887%
2026-05-29	6.8500	6.8500	6.4000	6.5000	-10.591%	52	7,304	-4.000%
2026-05-28	7.8400	7.8400	7.2400	7.2700	-4.967%	6	7,310	-14.168%
2026-05-27	7.6000	7.6500	7.5200	7.6500	-1.923%	11	7,305	-18.431%
2026-05-26	7.5400	7.8000	7.5400	7.8000	-3.704%	5	7,304	-20.000%
2026-05-22	8.1000	8.1000	8.1000	8.1000	+0.621%	2	7,299	-22.963%
2026-05-21	8.2000	8.2600	8.0500	8.0500	-1.709%	10	7,297	-22.484%
2026-05-20	8.4300	8.4300	8.1900	8.1900	-3.873%	17	7,297	-23.810%
2026-05-19	8.5200	8.5200	8.5100	8.5200	+4.029%	3	7,287	-26.761%
2026-05-18	7.9200	8.1900	7.9200	8.1900	-3.077%	118	7,287	-23.810%
2026-05-15	8.1900	8.4500	8.1900	8.4500	+5.625%	2	7,287	-26.154%
2026-05-14	8.4300	8.4300	8.0000	8.0000	-4.535%	137	7,400	-22.000%
2026-05-13	8.2600	8.3900	8.2600	8.3800	+4.489%	13	7,310	-25.537%
2026-05-12	7.7500	8.0200	7.7500	8.0200	+1.777%	3	7,310	-22.195%
2026-05-11	7.8800	7.8800	7.8800	7.8800	-2.596%	5	7,310	-20.812%
2026-05-08	8.0300	8.1000	8.0300	8.0900	+3.189%	3	7,313	-22.868%
2026-05-07	7.6000	7.8400	7.5900	7.8400	+0.901%	83	7,312	-20.408%
2026-05-06	7.7100	7.7700	7.6500	7.7700	-0.385%	11	7,231	-19.691%
2026-05-05	7.7100	7.8000	7.7100	7.8000	+2.362%	13	7,234	-20.000%
2026-05-04	7.6100	7.6200	7.6100	7.6200	-2.308%	4	7,241	-18.110%
2026-05-01	7.8200	7.8200	7.8000	7.8000	-0.637%	4	7,236	-20.000%
2026-04-30	8.1000	8.1000	7.7700	7.8500	-5.422%	11	7,236	-20.510%
2026-04-29	8.0200	8.3000	7.6900	8.3000	+28.682%	118	7,243	-24.819%
2026-04-28	6.4500	6.4500	6.4500	6.4500	+2.381%	1	7,149	-3.256%
2026-04-27	6.3000	6.3000	6.3000	6.3000	-3.522%	2	7,149	-0.952%
2026-04-24	6.5700	6.5700	6.5300	6.5300	+0.462%	11	7,149	-4.441%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+5.863%	1	7,153	-4.000%
2026-04-22	6.1900	6.1900	6.1400	6.1400	+0.656%	11	7,153	+1.629%
2026-04-21	6.0000	6.1000	6.0000	6.1000	+3.041%	8	7,161	+2.295%
2026-04-20	6.0000	6.0000	5.9200	5.9200	+0.169%	9	7,161	+5.405%
2026-04-17	5.8700	5.9100	5.7500	5.9100	-4.523%	81	7,163	+5.584%
2026-04-16	6.0200	6.5000	6.0200	6.1900	-4.769%	148	7,233	+0.808%
2026-04-15	6.5500	6.5500	6.4900	6.5000	-5.109%	4	7,316	-4.000%
2026-04-14	6.9200	7.1000	6.7400	6.8500	-6.164%	22	7,317	-8.905%
2026-04-13	7.7000	7.7000	7.3000	7.3000	-6.049%	66	7,308	-14.521%
2026-04-10	7.7800	7.7900	7.7700	7.7700	+2.914%	5	7,302	-19.691%
2026-04-08	6.7400	7.5500	6.7400	7.5500	-5.151%	38	7,307	-17.351%
2026-04-07	7.9200	7.9800	7.9000	7.9600	-9.236%	21	7,275	-21.608%
2026-04-02	8.7700	8.7700	8.7700	8.7700	+8.005%	1	7,264	-28.848%
2026-04-01	8.3800	8.3800	8.1000	8.1200	-0.855%	22	7,264	-23.153%
2026-03-31	8.9000	8.9000	8.1900	8.1900	-7.037%	81	7,248	-23.810%
2026-03-30	8.6000	8.9500	8.6000	8.8100	+1.264%	266	7,228	-29.171%
2026-03-27	8.4500	8.8500	8.4500	8.7000	+5.968%	67	7,379	-28.276%
2026-03-26	7.9300	8.3000	7.9300	8.2100	+6.347%	42	7,360	-23.995%
2026-03-25	7.3500	7.7500	7.3500	7.7200	-0.129%	21	7,355	-19.171%
2026-03-24	7.5500	7.7300	7.5200	7.7300	+6.621%	21	7,364	-19.276%
2026-03-23	7.4300	7.7000	7.2500	7.2500	-4.354%	152	7,371	-13.931%
2026-03-20	7.6500	7.7500	7.3700	7.5800	-0.915%	38	7,434	-17.678%
2026-03-19	7.8100	7.8300	7.6500	7.6500	+3.100%	17	7,435	-18.431%
2026-03-18	7.4200	7.4200	7.1300	7.4200	-4.381%	21	7,429	-15.903%
2026-03-17	7.0500	7.9600	6.8800	7.7600	+8.531%	118	7,414	-19.588%
2026-03-16	7.1500	7.1700	7.0200	7.1500	-1.651%	70	7,466	-12.727%
2026-03-13	7.0600	7.2700	7.0600	7.2700	+0.276%	13	7,397	-14.168%
2026-03-12	7.0200	7.3000	6.9500	7.2500	+3.720%	221	7,384	-13.931%
2026-03-11	6.7000	7.0500	6.7000	6.9900	+1.012%	97	7,562	-10.730%
2026-03-10	6.8700	6.9200	6.8500	6.9200	+2.671%	25	7,466	-9.827%
2026-03-09	7.2500	7.2500	6.6800	6.7400	-4.668%	74	7,443	-7.418%
2026-03-06	7.0000	7.0700	7.0000	7.0700	+5.680%	3	7,495	-11.740%
2026-03-05	6.7000	6.7000	6.6000	6.6900	+0.300%	18	7,494	-6.726%
2026-03-04	6.5500	6.7300	6.5000	6.6700	-2.343%	46	7,497	-6.447%
2026-03-03	7.1900	7.2800	6.7300	6.8300	-2.429%	49	7,454	-8.638%
2026-03-02	7.5900	7.7100	7.0000	7.0000	-6.667%	19	7,464	-10.857%
2026-02-27	7.2200	7.5300	7.2200	7.5000	+15.385%	90	7,447	-16.800%
2026-02-26	6.5000	6.5300	6.4500	6.5000	+1.881%	63	7,446	-4.000%
2026-02-25	6.3800	6.6500	6.3000	6.3800	-6.314%	19	7,370	-2.194%
2026-02-24	7.0000	7.0000	6.8100	6.8100	-2.296%	42	7,370	-8.370%
2026-02-23	6.6500	7.4500	6.6500	6.9700	+4.030%	84	7,328	-10.473%
2026-02-20	6.3700	6.7500	6.3700	6.7000	+3.876%	87	7,281	-6.866%
2026-02-19	6.4500	6.5400	6.3900	6.4500	+3.531%	60	7,249	-3.256%
2026-02-18	5.9500	6.4300	5.9500	6.2300	-0.320%	151	7,191	+0.161%
2026-02-17	6.4500	6.6000	6.2000	6.2500	-0.951%	126	7,116	-0.160%
2026-02-13	6.4700	6.4700	6.1700	6.3100	-3.517%	226	6,901	-1.109%
2026-02-12	5.8500	6.6000	5.8500	6.5400	+9.916%	134	6,901	-4.587%
2026-02-11	5.7500	6.0500	5.7500	5.9500	+9.174%	101	6,870	+4.874%
2026-02-10	5.4000	5.4500	5.2500	5.4500	0.000%	17	6,965	+14.495%
2026-02-09	5.6900	5.6900	5.4000	5.4500	-6.196%	138	6,956	+14.495%
2026-02-06	6.0200	6.0500	5.6600	5.8100	-10.890%	776	7,059	+7.401%
2026-02-05	6.0800	6.5800	6.0800	6.5200	+12.027%	385	6,511	-4.294%
2026-02-04	5.5500	6.1500	5.2200	5.8200	+7.778%	489	6,515	+7.216%
2026-02-03	4.6700	5.6200	4.6700	5.4000	+6.931%	494	6,155	+15.556%
2026-02-02	4.8500	5.0800	4.8000	5.0500	+6.992%	237	5,788	+23.564%
2026-01-30	4.4100	5.0600	4.4100	4.7200	+6.787%	678	5,723	+32.203%
2026-01-29	4.3500	4.5200	4.3500	4.4200	+2.791%	47	5,138	+41.176%
2026-01-28	4.0700	4.3000	3.9000	4.3000	+4.116%	67	5,123	+45.116%
2026-01-27	3.9800	4.1700	3.9600	4.1300	+4.557%	19	5,085	+51.090%
2026-01-26	3.9500	3.9900	3.9000	3.9500	-1.250%	82	5,084	+57.975%
2026-01-23	3.9800	4.0000	3.9100	4.0000	+1.266%	54	5,002	+56.000%
2026-01-22	3.9500	4.0500	3.9200	3.9500	-6.176%	80	4,951	+57.975%
2026-01-21	4.2200	4.4000	4.0800	4.2100	+0.238%	139	4,928	+48.219%
2026-01-20	4.2900	4.2900	4.1200	4.2000	+3.448%	265	4,856	+48.571%
2026-01-16	4.0500	4.1000	4.0500	4.0600	+3.046%	6	4,703	+53.695%
2026-01-15	3.8500	3.9400	3.8500	3.9400	-4.369%	31	4,703	+58.376%
2026-01-14	3.9000	4.1200	3.9000	4.1200	+7.013%	20	4,684	+51.456%
2026-01-13	4.0000	4.0900	3.8500	3.8500	-3.750%	701	4,665	+62.078%
2026-01-12	3.9000	4.0500	3.9000	4.0000	+5.263%	378	3,966	+56.000%
2026-01-09	3.7000	3.8000	3.7000	3.8000	+1.333%	103	3,599	+64.211%
2026-01-08	3.9500	4.0500	3.6500	3.7500	-6.250%	73	3,496	+66.400%
2026-01-07	4.1600	4.1700	4.0000	4.0000	-2.200%	232	3,495	+56.000%
2026-01-06	3.4000	4.3000	3.4000	4.0900	+23.939%	1,193	3,297	+52.567%
2026-01-05	3.5500	3.5500	3.1500	3.3000	-11.765%	128	2,179	+89.091%
2026-01-02	4.1000	4.1000	3.7000	3.7400	-6.733%	37	2,179	+66.845%
2025-12-31	3.9500	4.0100	3.8000	4.0100	+2.821%	56	2,192	+55.611%
2025-12-30	3.9000	3.9000	3.7500	3.9000	+0.515%	456	2,192	+60.000%
2025-12-29	3.9500	3.9500	3.8600	3.8800	+0.258%	10	1,742	+60.825%
2025-12-26	3.8500	3.9000	3.7000	3.8700	+1.044%	39	1,733	+61.240%
2025-12-24	3.9000	3.9000	3.8000	3.8300	-1.795%	98	1,632	+62.924%
2025-12-23	4.0500	4.0700	3.6000	3.9000	-3.465%	33	1,632	+60.000%
2025-12-22	4.0000	4.0400	4.0000	4.0400	-3.580%	15	1,610	+54.455%
2025-12-19	4.2100	4.2500	4.1400	4.1900	-2.558%	16	1,615	+48.926%
2025-12-18	4.4000	4.4200	4.3000	4.3000	-8.120%	14	1,619	+45.116%
2025-12-17	4.3600	4.6800	4.3600	4.6800	+3.311%	88	1,621	+33.333%
2025-12-16	4.7000	4.7000	4.5300	4.5300	-2.998%	4	1,625	+37.748%
2025-12-15	4.4500	4.6700	4.4500	4.6700	+1.743%	55	1,622	+33.619%
2025-12-12	4.4100	4.6900	4.4100	4.5900	+3.612%	142	1,640	+35.948%
2025-12-11	4.6500	4.6500	4.4300	4.4300	-1.336%	24	1,518	+40.858%
2025-12-10	4.4400	4.6500	4.4400	4.4900	+49.667%	618	1,496	+38.976%
2025-12-09	4.6100	4.6500	3.0000	3.0000	-33.333%	255	895	+108.000%
2025-12-08	4.6000	4.7000	4.3500	4.5000	-3.017%	114	683	+38.667%
2025-12-05	5.0800	5.0800	4.4000	4.6400	+9.176%	18	606	+34.483%
2025-12-04	4.2500	4.2500	4.2500	4.2500	+1.918%	6	592	+46.824%
2025-12-03	4.1700	4.1700	4.1700	4.1700	+5.570%	1	592	+49.640%
2025-12-02	4.1800	4.1800	3.9500	3.9500	-8.140%	15	593	+57.975%
2025-12-01	4.3700	4.3700	4.3000	4.3000	-2.273%	4	603	+45.116%
2025-11-28	4.4500	4.4500	4.4000	4.4000	-2.439%	20	600	+41.818%
2025-11-26	4.5600	4.5600	4.4500	4.5100	-8.704%	21	606	+38.359%
2025-11-25	4.8900	5.1100	4.8900	4.9400	-0.202%	10	606	+26.316%
2025-11-24	5.6500	5.6500	4.9500	4.9500	-13.005%	29	609	+26.061%
2025-11-21	6.0000	6.3000	5.5500	5.6900	-5.167%	54	610	+9.666%
2025-11-20	4.8400	6.0000	4.8000	6.0000	+12.150%	12	582	+4.000%
2025-11-19	5.3500	5.5800	5.2500	5.3500	-0.926%	130	582	+16.636%
2025-11-18	5.3500	5.4000	5.3500	5.4000	+2.857%	6	476	+15.556%
2025-11-17	5.2000	5.3300	5.1900	5.2500	+5.000%	15	473	+18.857%
2025-11-14	5.0100	5.0500	4.5000	5.0000	+3.093%	30	464	+24.800%
2025-11-13	4.2000	4.9000	4.1500	4.8500	+21.250%	113	446	+28.660%
2025-11-12	3.8300	4.0000	3.8300	4.0000	-1.235%	33	337	+56.000%
2025-11-11	4.1900	4.1900	4.0500	4.0500	-3.571%	35	306	+54.074%
2025-11-10	4.6000	4.6000	4.2000	4.2000	-17.647%	22	278	+48.571%
2025-11-07	5.2300	5.2700	5.1000	5.1000	+4.082%	56	282	+22.353%
2025-11-06	4.3500	4.9000	4.3500	4.9000	+12.644%	16	228	+27.347%
2025-11-05	4.3500	4.3500	4.3500	4.3500	+2.353%	1	213	+43.448%
2025-11-04	4.2500	4.2500	4.2500	4.2500	+4.167%	176	213	+46.824%
2025-11-03	4.2500	4.2500	4.0800	4.0800	-9.333%	3	47	+52.941%
2025-10-31	4.3000	4.5000	4.3000	4.5000	+4.408%	35	47	+38.667%
2025-10-30	4.3500	4.3500	4.2500	4.3100	+9.114%	17	15	+44.780%
2025-10-29	3.9900	3.9900	3.9500	3.9500	0.000%	6	0	+57.975%

.dark-mode .rjG8SC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjG8SC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P23SOFI Dec 18 2026 23.00 Put (SOFI261218P00023000)option OPRA

SOFI20261218P23
SOFI Dec 18 2026 23.00 Put (SOFI261218P00023000)
option OPRA