Dark

SOFI20261218P24
SOFI Dec 18 2026 24.00 Put (SOFI261218P00024000)
option OPRA

EOD

Sep 10, 2026

7.03+11.943%(+0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1000	7.1000	6.9900	7.0300	+11.943%	10	530	0.000%
2026-09-04	6.2300	6.2800	6.2300	6.2800	+0.965%	2	539	+11.943%
2026-09-03	6.2200	6.2200	6.2200	6.2200	-4.308%	1	539	+13.023%
2026-09-02	6.5500	6.5500	6.5000	6.5000	-8.836%	6	538	+8.154%
2026-09-01	7.0400	7.1300	7.0400	7.1300	+26.868%	4	532	-1.403%
2026-08-27	5.4800	5.6200	5.4800	5.6200	-2.600%	6	528	+25.089%
2026-08-26	5.7700	5.7700	5.7700	5.7700	-1.199%	6	524	+21.837%
2026-08-25	5.8400	5.8400	5.8400	5.8400	-1.849%	13	530	+20.377%
2026-08-24	5.9500	5.9500	5.9500	5.9500	+1.536%	3	517	+18.151%
2026-08-21	5.7800	5.8600	5.7300	5.8600	-10.123%	32	514	+19.966%
2026-08-20	6.5300	6.5300	6.5200	6.5200	+1.716%	11	514	+7.822%
2026-08-18	6.4200	6.4200	6.4100	6.4100	+6.833%	10	503	+9.672%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-4.000%	1	493	+17.167%
2026-08-14	6.2500	6.2500	6.2500	6.2500	-6.015%	1	494	+12.480%
2026-08-12	6.6500	6.6500	6.6500	6.6500	+2.151%	1	495	+5.714%
2026-08-11	6.4000	6.5200	6.4000	6.5100	+1.719%	6	494	+7.988%
2026-08-10	6.5100	6.5200	6.3900	6.4000	+1.587%	154	488	+9.844%
2026-08-06	6.4500	6.4500	6.3000	6.3000	+3.448%	2	488	+11.587%
2026-08-05	6.0700	6.0900	6.0700	6.0900	-1.774%	4	488	+15.435%
2026-08-04	6.3000	6.3000	6.1800	6.2000	-8.555%	43	488	+13.387%
2026-08-03	7.2500	7.2500	6.7800	6.7800	-26.224%	26	448	+3.687%
2026-07-29	9.2200	9.3500	9.1900	9.1900	+16.182%	70	422	-23.504%
2026-07-28	7.9100	7.9100	7.9100	7.9100	+3.670%	1	372	-11.125%
2026-07-27	7.5500	7.6300	7.5500	7.6300	+0.926%	14	371	-7.864%
2026-07-22	7.5100	7.5700	7.5100	7.5600	+1.750%	14	373	-7.011%
2026-07-21	7.5300	7.5300	7.3900	7.4300	-2.237%	6	373	-5.384%
2026-07-20	7.6000	7.6000	7.6000	7.6000	+2.981%	1	373	-7.500%
2026-07-17	7.8700	7.8700	7.3800	7.3800	+0.136%	2	372	-4.743%
2026-07-16	7.3700	7.3700	7.3700	7.3700	+7.122%	25	372	-4.613%
2026-07-13	6.8900	6.8900	6.8800	6.8800	-1.149%	2	397	+2.180%
2026-07-09	6.9600	6.9600	6.9600	6.9600	-7.447%	1	399	+1.006%
2026-07-08	7.5200	7.5200	7.5200	7.5200	+13.939%	25	398	-6.516%
2026-07-06	6.6000	6.6000	6.6000	6.6000	-7.042%	8	373	+6.515%
2026-07-02	7.0000	7.1000	7.0000	7.1000	+1.429%	4	385	-0.986%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-1.130%	2	385	+0.429%
2026-06-30	7.1300	7.1300	7.0800	7.0800	-2.881%	15	383	-0.706%
2026-06-29	7.2900	7.2900	7.2900	7.2900	+1.958%	10	393	-3.567%
2026-06-26	7.6300	7.6300	7.1500	7.1500	-0.694%	25	403	-1.678%
2026-06-24	7.6000	7.6000	7.2000	7.2000	-5.013%	11	378	-2.361%
2026-06-23	7.6200	7.6200	7.5800	7.5800	+2.432%	3	367	-7.256%
2026-06-18	7.3800	7.4100	7.3800	7.4000	+6.936%	18	346	-5.000%
2026-06-17	7.1000	7.1000	6.9200	6.9200	-5.205%	2	346	+1.590%
2026-06-16	7.5500	7.5500	7.3000	7.3000	-13.095%	4	346	-3.699%
2026-06-12	8.3800	8.4000	8.3000	8.4000	-5.618%	11	349	-16.310%
2026-06-11	8.9000	8.9000	8.9000	8.9000	+3.009%	5	349	-21.011%
2026-06-10	8.6200	8.6400	8.6200	8.6400	-1.257%	12	354	-18.634%
2026-06-09	8.7600	8.7600	8.7500	8.7500	+0.229%	3	342	-19.657%
2026-06-08	8.7300	8.7300	8.7300	8.7300	-1.133%	1	339	-19.473%
2026-06-05	8.6700	8.8300	8.6700	8.8300	+9.147%	6	338	-20.385%
2026-06-04	8.0900	8.0900	8.0900	8.0900	-2.530%	1	332	-13.103%
2026-06-03	8.2000	8.3000	8.2000	8.3000	+12.925%	4	331	-15.301%
2026-06-02	7.4600	7.4600	7.3500	7.3500	+2.654%	6	327	-4.354%
2026-06-01	7.1600	7.1600	7.1600	7.1600	-0.831%	1	321	-1.816%
2026-05-29	7.1800	7.2200	7.1800	7.2200	-14.556%	2	320	-2.632%
2026-05-27	8.7200	8.7200	8.4500	8.4500	-2.537%	7	320	-16.805%
2026-05-26	8.6700	8.6700	8.6700	8.6700	-3.128%	3	313	-18.916%
2026-05-22	8.9500	8.9500	8.9500	8.9500	-3.243%	1	310	-21.453%
2026-05-14	9.2500	9.2500	9.2500	9.2500	0.000%	19	309	-24.000%
2026-05-13	9.2800	9.2800	9.1800	9.2500	+7.433%	13	290	-24.000%
2026-05-12	8.6100	8.6100	8.6100	8.6100	0.000%	1	290	-18.351%
2026-05-11	8.6000	8.6500	8.6000	8.6100	-3.799%	11	290	-18.351%
2026-05-08	8.9100	8.9600	8.9100	8.9500	+3.588%	61	267	-21.453%
2026-05-07	8.6400	8.6400	8.6400	8.6400	+2.249%	2	206	-18.634%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-1.630%	2	204	-16.805%
2026-05-05	8.6000	8.6000	8.5900	8.5900	+4.501%	12	206	-18.161%
2026-05-01	8.6300	8.7700	8.2200	8.2200	-4.751%	20	200	-14.477%
2026-04-30	8.9800	8.9800	8.6300	8.6300	-4.641%	20	200	-18.540%
2026-04-29	8.8000	9.0500	8.8000	9.0500	+24.313%	48	184	-22.320%
2026-04-24	7.2800	7.2800	7.2800	7.2800	+0.414%	1	146	-3.434%
2026-04-23	7.1000	7.2500	7.1000	7.2500	+11.196%	6	145	-3.034%
2026-04-17	6.5100	6.5200	6.5100	6.5200	-8.555%	3	139	+7.822%
2026-04-15	7.2400	7.2900	7.0700	7.1300	-13.576%	16	136	-1.403%
2026-04-13	8.7300	8.7300	8.2500	8.2500	-3.396%	19	120	-14.788%
2026-04-10	8.5400	8.5400	8.5400	8.5400	-1.272%	10	101	-17.681%
2026-04-09	8.5500	8.6500	8.5500	8.6500	+3.345%	2	91	-18.728%
2026-04-08	7.6200	8.3700	7.6200	8.3700	-4.124%	19	89	-16.010%
2026-04-07	8.8500	8.8500	8.7300	8.7300	-0.229%	15	80	-19.473%
2026-04-06	8.7500	8.7500	8.7500	8.7500	-4.788%	10	65	-19.657%
2026-04-02	9.6200	9.6200	9.1900	9.1900	+1.772%	5	50	-23.504%
2026-03-31	9.3000	9.3000	9.0200	9.0300	-6.133%	18	0	-22.148%
2026-03-30	9.5300	9.6200	9.5300	9.6200	+1.584%	15	0	-26.923%
2026-03-27	9.2600	9.4700	9.2600	9.4700	0.000%	17	0	-25.766%

.dark-mode .vMKSzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMKSzJ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P24SOFI Dec 18 2026 24.00 Put (SOFI261218P00024000)option OPRA

SOFI20261218P24
SOFI Dec 18 2026 24.00 Put (SOFI261218P00024000)
option OPRA