Dark

SOFI20261218P25
SOFI Dec 18 2026 25.00 Put (SOFI261218P00025000)
option OPRA

EOD

Sep 9, 2026

7.85+7.830%(+0.57)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.3300	7.8500	7.2000	7.8500	+7.830%	76	6,201	0.000%
2026-09-08	7.0500	7.2800	7.0500	7.2800	+1.252%	6	6,130	+7.830%
2026-09-04	7.2000	7.2300	7.1900	7.1900	+6.835%	33	6,147	+9.179%
2026-09-03	7.1000	7.1500	6.7300	6.7300	-9.786%	22	6,147	+16.642%
2026-09-02	7.5300	7.5300	7.4400	7.4600	+0.675%	10	6,138	+5.228%
2026-08-31	7.4400	7.4400	7.4100	7.4100	+3.492%	4	6,136	+5.938%
2026-08-28	6.3000	7.1600	6.3000	7.1600	+11.526%	5	6,134	+9.637%
2026-08-27	6.4000	6.4200	6.2700	6.4200	-4.889%	7	6,137	+22.274%
2026-08-26	6.5000	6.7500	6.5000	6.7500	-0.735%	3	6,144	+16.296%
2026-08-25	7.0500	7.1000	6.7100	6.8000	+2.256%	36	6,145	+15.441%
2026-08-21	6.5400	6.7500	6.5400	6.6500	-4.317%	31	6,111	+18.045%
2026-08-19	7.3000	7.3000	6.7800	6.9500	-2.113%	140	6,122	+12.950%
2026-08-17	6.8000	7.1100	6.8000	7.1000	+0.996%	111	6,174	+10.563%
2026-08-14	7.1000	7.1000	7.0300	7.0300	+0.716%	22	6,263	+11.664%
2026-08-13	7.4500	7.4500	6.9500	6.9800	-7.550%	65	6,263	+12.464%
2026-08-12	7.2000	7.6500	7.2000	7.5500	+2.027%	4	6,286	+3.974%
2026-08-11	7.2400	7.4700	7.2400	7.4000	+1.928%	42	6,284	+6.081%
2026-08-10	7.2400	7.3200	7.2400	7.2600	-0.275%	39	6,287	+8.127%
2026-08-07	7.2800	7.2800	7.2800	7.2800	-0.817%	1	6,316	+7.830%
2026-08-06	7.3500	7.3500	7.3400	7.3400	+4.410%	2	6,317	+6.948%
2026-08-05	6.9000	7.1000	6.9000	7.0300	-1.678%	91	6,317	+11.664%
2026-08-04	7.2500	7.3000	7.1500	7.1500	-5.921%	46	6,291	+9.790%
2026-08-03	8.6000	8.6000	7.5900	7.6000	-16.022%	50	6,281	+3.289%
2026-07-31	8.8500	9.0500	8.8500	9.0500	+2.724%	11	6,263	-13.260%
2026-07-30	9.4900	9.4900	8.8100	8.8100	-8.133%	140	6,252	-10.897%
2026-07-29	9.9600	10.0200	9.4600	9.5900	+9.101%	255	6,249	-18.144%
2026-07-28	9.0000	9.0300	8.7900	8.7900	+3.412%	92	6,138	-10.694%
2026-07-27	8.2000	8.5500	8.2000	8.5000	-4.494%	34	6,218	-7.647%
2026-07-24	8.9500	8.9500	8.8000	8.9000	+1.022%	52	6,250	-11.798%
2026-07-23	8.8300	8.8300	8.8100	8.8100	+6.788%	11	6,250	-10.897%
2026-07-21	8.3700	8.3700	8.2500	8.2500	-2.941%	8	6,249	-4.848%
2026-07-20	8.5000	8.5000	8.5000	8.5000	+3.281%	1	6,247	-7.647%
2026-07-16	8.2300	8.2300	8.2300	8.2300	+4.974%	1	6,246	-4.617%
2026-07-15	7.8400	7.8400	7.8400	7.8400	+4.533%	2	6,247	+0.128%
2026-07-14	7.3700	7.5000	7.3700	7.5000	+2.881%	5	6,245	+4.667%
2026-07-10	7.1000	7.2900	6.7500	7.2900	-6.178%	2,014	6,245	+7.682%
2026-07-09	7.7700	7.7700	7.7700	7.7700	-7.057%	1	8,252	+1.030%
2026-07-08	8.3600	8.3900	8.3600	8.3600	+9.424%	9	8,251	-6.100%
2026-07-07	7.6400	7.6400	7.6400	7.6400	+4.372%	12	8,244	+2.749%
2026-07-06	7.7000	7.7000	7.2000	7.3200	-7.224%	13	8,256	+7.240%
2026-07-02	7.3000	8.0300	7.3000	7.8900	+6.334%	4	8,261	-0.507%
2026-07-01	7.7600	7.7600	7.4200	7.4200	-5.838%	34	8,261	+5.795%
2026-06-30	7.9200	7.9700	7.8800	7.8800	+0.382%	75	8,243	-0.381%
2026-06-29	7.8500	7.8500	7.8500	7.8500	-3.444%	1	8,278	0.000%
2026-06-26	8.7200	8.7200	8.1300	8.1300	-3.787%	11	8,279	-3.444%
2026-06-25	8.7500	8.7500	8.4300	8.4500	+5.625%	29	8,282	-7.101%
2026-06-24	8.2600	8.2600	8.0000	8.0000	-4.762%	23	8,288	-1.875%
2026-06-23	8.3400	8.4000	8.3400	8.4000	-1.754%	6	8,311	-6.548%
2026-06-22	8.3500	8.6000	8.2900	8.5500	+4.651%	23	8,311	-8.187%
2026-06-18	8.1700	8.1700	8.1700	8.1700	+7.077%	1	6,326	-3.917%
2026-06-17	7.9700	7.9700	7.6300	7.6300	-5.217%	2,007	6,326	+2.883%
2026-06-16	8.3000	8.3000	8.0500	8.0500	-6.068%	12	6,326	-2.484%
2026-06-15	8.5400	8.5700	8.5400	8.5700	-7.151%	22	6,355	-8.401%
2026-06-12	9.2300	9.2300	9.2300	9.2300	-1.283%	1	6,355	-14.951%
2026-06-11	9.7800	9.7800	9.3500	9.3500	-3.608%	64	6,355	-16.043%
2026-06-10	9.7000	9.7000	9.7000	9.7000	+2.863%	1	6,353	-19.072%
2026-06-09	9.0100	9.8500	9.0100	9.4300	+1.946%	64	6,354	-16.755%
2026-06-08	9.3600	9.3600	9.2500	9.2500	-3.646%	18	6,358	-15.135%
2026-06-05	9.4000	9.8500	9.4000	9.6000	+8.230%	23	6,372	-18.229%
2026-06-04	8.8700	8.8700	8.8700	8.8700	-3.060%	5	6,391	-11.499%
2026-06-03	8.7700	9.1500	8.7700	9.1500	+10.241%	7	6,396	-14.208%
2026-06-02	8.3000	8.3000	8.3000	8.3000	+7.097%	1	6,389	-5.422%
2026-06-01	8.1700	8.2800	7.7500	7.7500	-2.146%	3	6,388	+1.290%
2026-05-29	8.0000	8.2400	7.9200	7.9200	-11.508%	22	6,389	-0.884%
2026-05-28	9.4100	9.4500	8.9500	8.9500	-3.243%	16	6,380	-12.291%
2026-05-27	9.4800	9.4800	9.2000	9.2500	-3.141%	31	6,392	-15.135%
2026-05-26	9.0000	9.5500	9.0000	9.5500	-3.242%	6	6,383	-17.801%
2026-05-22	9.8500	10.0000	9.8000	9.8700	-0.303%	12	6,387	-20.466%
2026-05-21	10.0400	10.0400	9.9000	9.9000	-0.402%	2	6,379	-20.707%
2026-05-20	9.9600	9.9700	9.9400	9.9400	-3.495%	8	6,379	-21.026%
2026-05-19	10.3000	10.3000	10.3000	10.3000	+4.040%	12	6,375	-23.786%
2026-05-18	10.0300	10.0300	9.7600	9.9000	-0.302%	17	6,375	-20.707%
2026-05-15	9.9500	9.9500	9.9000	9.9300	+2.160%	5	6,375	-20.947%
2026-05-14	10.1500	10.1500	9.7200	9.7200	-3.762%	16	6,373	-19.239%
2026-05-13	10.2300	10.2300	10.0900	10.1000	+5.428%	60	6,367	-22.277%
2026-05-11	9.4700	9.5800	9.4700	9.5800	-2.543%	4	6,367	-18.058%
2026-05-08	9.6100	9.8700	9.6100	9.8300	+3.474%	10	6,419	-20.142%
2026-05-07	9.2000	9.5000	9.2000	9.5000	+1.064%	2	6,419	-17.368%
2026-05-06	9.4000	9.4000	9.4000	9.4000	-0.844%	2	6,418	-16.489%
2026-05-05	9.5000	9.5000	9.4700	9.4800	+2.597%	39	6,416	-17.194%
2026-05-04	9.1800	9.2400	9.1800	9.2400	+0.435%	6	6,396	-15.043%
2026-05-01	9.5600	9.5600	9.2000	9.2000	-4.167%	4	6,388	-14.674%
2026-04-30	9.8800	9.8800	9.3600	9.6000	-2.538%	38	6,388	-18.229%
2026-04-29	9.6800	10.0000	9.6400	9.8500	+27.097%	177	6,373	-20.305%
2026-04-27	7.6500	7.7500	7.6500	7.7500	-5.488%	22	6,429	+1.290%
2026-04-24	8.1000	8.2000	8.1000	8.2000	+4.459%	51	6,409	-4.268%
2026-04-23	8.0000	8.0000	7.8500	7.8500	+2.480%	4	6,454	0.000%
2026-04-22	7.6000	7.6600	7.6000	7.6600	+3.235%	4	6,455	+2.480%
2026-04-20	7.5000	7.5000	7.4200	7.4200	+0.542%	5	6,455	+5.795%
2026-04-17	7.1000	7.3800	7.1000	7.3800	-7.170%	53	6,450	+6.369%
2026-04-15	8.0000	8.0000	7.9500	7.9500	-5.131%	3	6,451	-1.258%
2026-04-14	8.4000	8.4000	8.2000	8.3800	-7.095%	34	6,452	-6.325%
2026-04-13	9.2000	9.2200	9.0200	9.0200	-4.651%	122	6,444	-12.971%
2026-04-10	9.5500	9.5500	9.4300	9.4600	-0.421%	9	6,524	-17.019%
2026-04-09	9.5000	9.5000	9.5000	9.5000	+2.151%	1	6,517	-17.368%
2026-04-08	8.8800	9.3000	8.8800	9.3000	-3.527%	135	6,516	-15.591%
2026-04-07	9.6700	9.6700	9.6200	9.6400	+0.942%	37	6,405	-18.568%
2026-04-06	9.5700	9.5900	9.5500	9.5500	-4.691%	24	6,377	-17.801%
2026-04-02	10.4900	10.5900	10.0000	10.0200	+0.502%	45	6,330	-21.657%
2026-04-01	10.0500	10.0500	9.8100	9.9700	+1.218%	150	6,330	-21.264%
2026-03-31	10.3500	10.3500	9.8500	9.8500	-6.369%	120	6,422	-20.305%
2026-03-30	10.3800	10.5800	10.3400	10.5200	+1.349%	79	6,331	-25.380%
2026-03-27	10.4000	10.4500	10.2400	10.3800	+4.427%	135	6,363	-24.374%
2026-03-26	9.5000	9.9400	9.5000	9.9400	+6.652%	186	6,376	-21.026%
2026-03-25	9.2200	9.3200	9.2200	9.3200	-0.321%	3	6,516	-15.773%
2026-03-24	9.2200	9.3500	9.0500	9.3500	+4.469%	30	6,516	-16.043%
2026-03-23	9.2000	9.2000	8.9000	8.9500	-4.278%	199	6,436	-12.291%
2026-03-20	9.2400	9.3500	8.9500	9.3500	+0.754%	79	6,566	-16.043%
2026-03-19	9.3300	9.3300	9.2800	9.2800	+5.455%	15	6,566	-15.409%
2026-03-18	8.9300	8.9300	8.6600	8.8000	-4.762%	16	6,557	-10.795%
2026-03-17	8.7000	9.6000	8.7000	9.2400	+5.000%	54	6,541	-15.043%
2026-03-16	8.6200	8.8000	8.6200	8.8000	+0.571%	25	6,531	-10.795%
2026-03-13	8.7500	8.7500	8.7500	8.7500	-1.464%	1	6,516	-10.286%
2026-03-12	8.4800	8.8800	8.4800	8.8800	+5.840%	7	6,515	-11.599%
2026-03-11	8.3600	8.6000	8.3600	8.3900	+0.479%	8	6,512	-6.436%
2026-03-10	8.5000	8.5000	8.3500	8.3500	+1.458%	25	6,504	-5.988%
2026-03-09	8.7100	8.8000	8.1500	8.2300	+0.366%	52	6,527	-4.617%
2026-03-06	8.5800	8.5800	8.1700	8.2000	+0.861%	7	6,534	-4.268%
2026-03-05	8.0000	8.1300	8.0000	8.1300	+0.370%	13	6,529	-3.444%
2026-03-04	8.0500	8.1000	8.0500	8.1000	0.000%	16	6,516	-3.086%
2026-03-03	8.7700	8.7700	8.1000	8.1000	-7.640%	107	6,510	-3.086%
2026-03-02	9.2500	9.2500	8.7700	8.7700	-3.414%	70	6,531	-10.490%
2026-02-27	8.7600	9.2000	8.5000	9.0800	+14.502%	247	6,467	-13.546%
2026-02-26	7.8900	7.9300	7.8500	7.9300	+3.255%	131	6,498	-1.009%
2026-02-25	7.9300	7.9300	7.6800	7.6800	-8.134%	52	6,456	+2.214%
2026-02-24	8.6700	8.6700	8.3500	8.3600	-2.791%	28	6,456	-6.100%
2026-02-23	8.2500	8.8500	8.2500	8.6000	+5.781%	67	6,440	-8.721%
2026-02-20	8.1000	8.2000	7.9000	8.1300	+3.173%	15	6,400	-3.444%
2026-02-19	7.7700	8.0100	7.7700	7.8800	+5.772%	162	6,393	-0.381%
2026-02-18	7.3300	7.7500	7.3300	7.4500	-1.974%	81	6,234	+5.369%
2026-02-17	7.8000	8.0000	7.5000	7.6000	-0.654%	187	6,155	+3.289%
2026-02-13	8.0500	8.0500	7.6000	7.6500	-3.774%	57	6,084	+2.614%
2026-02-12	7.5500	8.0100	7.3000	7.9500	+11.189%	81	6,084	-1.258%
2026-02-11	7.3500	7.4500	7.1500	7.1500	+2.143%	42	6,007	+9.790%
2026-02-10	6.5500	7.0000	6.5400	7.0000	+3.397%	18	5,971	+12.143%
2026-02-09	6.9500	6.9500	6.5500	6.7700	-5.972%	76	5,953	+15.953%
2026-02-06	7.3400	7.3400	6.9900	7.2000	-8.976%	172	5,891	+9.028%
2026-02-05	7.6800	8.0000	7.5500	7.9100	+9.861%	305	5,755	-0.759%
2026-02-04	6.5700	7.5000	6.5100	7.2000	+5.882%	133	5,625	+9.028%
2026-02-03	6.0500	6.9100	6.0500	6.8000	+7.087%	114	5,551	+15.441%
2026-02-02	6.3500	6.4200	5.9500	6.3500	+7.627%	374	5,555	+23.622%
2026-01-30	5.4100	6.2500	5.4100	5.9000	+5.357%	282	5,365	+33.051%
2026-01-29	5.4000	5.6000	5.3900	5.6000	+4.869%	135	5,140	+40.179%
2026-01-28	5.1000	5.3700	5.1000	5.3400	+3.288%	843	5,068	+47.004%
2026-01-27	5.0300	5.1700	5.0300	5.1700	+4.444%	41	4,488	+51.838%
2026-01-26	4.9500	5.1000	4.9000	4.9500	-2.174%	306	4,508	+58.586%
2026-01-23	5.0000	5.0600	4.9000	5.0600	+1.811%	50	4,284	+55.138%
2026-01-22	4.9700	5.0000	4.8500	4.9700	-7.103%	15	4,243	+57.948%
2026-01-21	5.2500	5.4200	5.0800	5.3500	+3.883%	121	4,232	+46.729%
2026-01-20	6.5300	6.5300	5.0700	5.1500	+0.980%	185	4,131	+52.427%
2026-01-16	5.0500	5.1000	4.9200	5.1000	+4.082%	226	3,737	+53.922%
2026-01-15	4.9200	4.9200	4.9000	4.9000	-2.970%	4	3,737	+60.204%
2026-01-14	5.0500	5.2000	5.0000	5.0500	+3.061%	19	3,738	+55.446%
2026-01-13	4.9000	5.0100	4.8500	4.9000	-2.196%	157	3,723	+60.204%
2026-01-12	4.7500	5.0900	4.6500	5.0100	+5.696%	64	3,574	+56.687%
2026-01-09	4.6000	4.7500	4.5000	4.7400	+1.935%	87	3,539	+65.612%
2026-01-08	5.0000	5.0500	4.5500	4.6500	-6.627%	36	3,470	+68.817%
2026-01-07	5.1000	5.1900	4.9500	4.9800	-1.581%	181	3,467	+57.631%
2026-01-06	4.1000	5.3500	4.1000	5.0600	+21.928%	369	3,300	+55.138%
2026-01-05	4.5600	4.5600	4.0500	4.1500	-11.514%	427	3,003	+89.157%
2026-01-02	4.8500	5.1500	4.6900	4.6900	-7.129%	687	2,896	+67.377%
2025-12-31	4.9500	5.0500	4.9000	5.0500	+3.696%	22	2,232	+55.446%
2025-12-30	4.8500	4.8900	4.7800	4.8700	+1.458%	163	2,232	+61.191%
2025-12-29	4.8900	4.9300	4.8000	4.8000	-2.041%	366	2,210	+63.542%
2025-12-26	4.8000	4.9000	4.7000	4.9000	+3.158%	167	1,845	+60.204%
2025-12-24	4.8800	4.9000	4.7500	4.7500	-3.061%	34	1,718	+65.263%
2025-12-23	4.9600	5.0500	4.8800	4.9000	-1.408%	77	1,718	+60.204%
2025-12-22	5.0000	5.0000	4.9000	4.9700	-2.165%	290	1,705	+57.948%
2025-12-19	5.2900	5.2900	5.0700	5.0800	-6.789%	41	1,426	+54.528%
2025-12-18	5.6000	5.6000	5.2800	5.4500	-7.470%	119	1,410	+44.037%
2025-12-17	5.4500	5.9200	5.3600	5.8900	+7.091%	66	1,457	+33.277%
2025-12-16	5.4500	5.6000	5.4500	5.5000	+3.774%	228	1,419	+42.727%
2025-12-15	5.4000	5.7500	5.3000	5.3000	-3.108%	245	1,194	+48.113%
2025-12-12	5.6900	5.7200	5.3500	5.4700	-0.545%	496	1,374	+43.510%
2025-12-11	5.6500	5.6900	5.4500	5.5000	+6.796%	443	1,609	+42.727%
2025-12-10	5.7000	5.7000	5.1500	5.1500	-8.688%	35	1,182	+52.427%
2025-12-09	5.4500	5.6800	5.4500	5.6400	+1.075%	239	1,159	+39.184%
2025-12-08	5.6500	5.7200	5.5000	5.5800	-1.239%	54	930	+40.681%
2025-12-05	5.7000	5.8800	5.3600	5.6500	+9.709%	182	890	+38.938%
2025-12-04	5.2500	5.2500	5.1500	5.1500	-0.962%	51	708	+52.427%
2025-12-03	5.1700	5.2000	5.1500	5.2000	+4.628%	251	659	+50.962%
2025-12-02	5.0000	5.1500	4.8500	4.9700	-4.423%	25	410	+57.948%
2025-12-01	5.3100	5.3400	5.1000	5.2000	-1.141%	80	418	+50.962%
2025-11-28	5.5200	5.5200	5.2000	5.2600	-3.486%	17	448	+49.240%
2025-11-26	5.5500	5.5500	5.4500	5.4500	-5.546%	77	358	+44.037%
2025-11-25	6.1100	6.1100	5.7700	5.7700	-4.628%	35	358	+36.049%
2025-11-24	6.6400	6.8000	6.0000	6.0500	-11.679%	55	351	+29.752%
2025-11-21	7.2500	7.3700	6.8500	6.8500	+0.884%	48	312	+14.599%
2025-11-20	6.0400	7.0000	6.0400	6.7900	+5.271%	29	280	+15.611%
2025-11-19	6.5100	6.6400	6.4300	6.4500	-1.976%	108	265	+21.705%
2025-11-18	6.7400	6.7400	6.5000	6.5800	+5.788%	44	210	+19.301%
2025-11-17	6.3000	6.5500	6.0400	6.2200	+2.135%	76	205	+26.206%
2025-11-14	6.0000	6.0900	5.9500	6.0900	+5.729%	26	196	+28.900%
2025-11-13	5.2700	5.8600	5.2700	5.7600	+16.364%	116	170	+36.285%
2025-11-12	4.3900	4.9500	4.3900	4.9500	-1.394%	55	157	+58.586%
2025-11-11	5.1500	5.2000	5.0200	5.0200	-0.594%	10	114	+56.375%
2025-11-10	5.2000	5.3000	5.0500	5.0500	-17.484%	53	114	+55.446%
2025-11-07	6.5000	6.5000	6.0000	6.1200	+5.517%	30	113	+28.268%
2025-11-06	5.4200	5.8000	5.4200	5.8000	+11.538%	62	116	+35.345%
2025-11-05	5.3000	5.3500	5.1700	5.2000	-1.887%	85	63	+50.962%
2025-11-04	5.3000	5.3000	5.3000	5.3000	+29.268%	1	34	+48.113%
2025-11-03	5.1500	5.1500	4.1000	4.1000	-22.201%	2	31	+91.463%
2025-10-30	5.2000	5.2700	5.1500	5.2700	+5.400%	22	31	+48.956%
2025-10-29	5.0000	5.0000	5.0000	5.0000	0.000%	10	0	+57.000%

.dark-mode .hlRNbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlRNbp{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P25SOFI Dec 18 2026 25.00 Put (SOFI261218P00025000)option OPRA

SOFI20261218P25
SOFI Dec 18 2026 25.00 Put (SOFI261218P00025000)
option OPRA