Dark

SOFI20261218P28
SOFI Dec 18 2026 28.00 Put (SOFI261218P00028000)
option OPRA

EOD

Sep 9, 2026

10.70+7.430%(+0.74)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.4500	10.7000	10.4500	10.7000	+7.430%	20	2,768	0.000%
2026-09-04	10.0000	10.0000	9.9600	9.9600	+4.953%	10	2,739	+7.430%
2026-09-03	9.4900	9.4900	9.4900	9.4900	-8.662%	10	2,739	+12.750%
2026-09-02	10.3900	10.3900	10.3900	10.3900	+8.796%	1	2,729	+2.984%
2026-08-25	9.5500	9.5500	9.5500	9.5500	+1.596%	1	2,728	+12.042%
2026-08-24	9.5200	9.5200	9.4000	9.4000	+0.535%	2	2,729	+13.830%
2026-08-21	9.3500	9.3500	9.3500	9.3500	-8.153%	3	2,728	+14.439%
2026-08-18	10.0600	10.1800	10.0500	10.1800	+3.878%	3	2,731	+5.108%
2026-08-14	9.8000	9.8000	9.8000	9.8000	-2.000%	7	2,734	+9.184%
2026-08-12	10.0000	10.0000	10.0000	10.0000	-2.248%	1	2,727	+7.000%
2026-08-11	10.2300	10.2300	10.2300	10.2300	+2.300%	10	2,728	+4.594%
2026-08-06	9.8500	10.0000	9.8500	10.0000	-14.015%	2	2,738	+7.000%
2026-08-03	11.5500	11.6300	11.5500	11.6300	-0.853%	6	2,738	-7.997%
2026-07-31	12.0000	12.0000	11.7300	11.7300	-7.783%	16	2,740	-8.781%
2026-07-29	12.6700	13.0000	12.5400	12.7200	+12.866%	19	2,754	-15.881%
2026-07-27	11.2700	11.2700	11.2700	11.2700	-3.675%	1	2,769	-5.058%
2026-07-24	11.7000	11.7000	11.7000	11.7000	+0.429%	35	2,770	-8.547%
2026-07-23	11.6500	11.6500	11.6500	11.6500	+6.393%	10	2,770	-8.155%
2026-07-22	10.9400	10.9500	10.9400	10.9500	-0.455%	5	2,780	-2.283%
2026-07-21	11.1500	11.1500	10.9700	11.0000	0.000%	31	2,785	-2.727%
2026-07-20	11.0000	11.0000	11.0000	11.0000	-4.348%	1	2,796	-2.727%
2026-07-17	11.5500	11.5900	11.5000	11.5000	+12.414%	6	2,795	-6.957%
2026-07-15	10.2300	10.2300	10.2300	10.2300	+6.010%	1	2,789	+4.594%
2026-07-10	9.6500	9.6500	9.6500	9.6500	-8.704%	1	2,790	+10.881%
2026-07-07	10.3700	10.5700	10.3700	10.5700	+8.633%	2	2,791	+1.230%
2026-07-06	10.0200	10.0200	9.7300	9.7300	-6.711%	32	2,791	+9.969%
2026-07-02	9.9000	10.4300	9.7600	10.4300	+3.267%	4	2,807	+2.589%
2026-07-01	10.2000	10.2000	10.1000	10.1000	-5.164%	4	2,807	+5.941%
2026-06-30	10.5300	10.6500	10.4600	10.6500	-2.204%	24	2,811	+0.469%
2026-06-26	10.6800	10.8900	10.6800	10.8900	-4.891%	21	2,813	-1.745%
2026-06-25	11.4500	11.4500	11.4500	11.4500	+3.714%	1	2,834	-6.550%
2026-06-24	10.7000	11.0400	10.7000	11.0400	+7.184%	2	2,835	-3.080%
2026-06-17	10.2900	10.3000	10.2400	10.3000	-17.863%	9	2,837	+3.883%
2026-06-11	12.5400	12.5400	12.5400	12.5400	+0.320%	1	2,837	-14.673%
2026-06-09	12.5000	12.5000	12.5000	12.5000	0.000%	50	2,838	-14.400%
2026-06-05	12.4400	12.5000	12.4400	12.5000	+19.847%	7	2,838	-14.400%
2026-06-01	10.4300	10.4300	10.4300	10.4300	-0.667%	10	2,844	+2.589%
2026-05-29	10.7500	10.7500	10.5000	10.5000	-12.500%	16	2,854	+1.905%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-0.662%	10	2,868	-10.833%
2026-05-26	12.0800	12.0800	12.0800	12.0800	-4.807%	5	2,858	-11.424%
2026-05-22	12.6900	12.6900	12.6900	12.6900	-1.245%	7	2,853	-15.682%
2026-05-21	12.8500	12.8500	12.8500	12.8500	+1.661%	10	2,860	-16.732%
2026-05-20	12.6400	12.6400	12.6400	12.6400	-0.237%	10	2,860	-15.348%
2026-05-15	12.6700	12.6700	12.6700	12.6700	-3.282%	11	2,880	-15.549%
2026-05-14	12.8200	13.1000	12.8200	13.1000	+1.946%	12	2,869	-18.321%
2026-05-13	13.0000	13.0000	12.8500	12.8500	+2.636%	7	2,849	-16.732%
2026-05-12	12.5200	12.5200	12.5200	12.5200	-0.635%	1	2,849	-14.537%
2026-05-08	12.6500	12.6500	12.6000	12.6000	+4.564%	4	2,849	-15.079%
2026-05-06	12.0800	12.0800	12.0500	12.0500	-1.472%	3	2,849	-11.203%
2026-05-05	12.2300	12.2300	12.2300	12.2300	+3.207%	4	2,850	-12.510%
2026-05-01	12.1500	12.1500	11.8500	11.8500	-3.893%	2	2,854	-9.705%
2026-04-30	12.6000	12.6000	12.3200	12.3300	-0.081%	3	2,854	-13.220%
2026-04-29	12.3400	12.3400	12.3400	12.3400	+18.882%	2	2,857	-13.290%
2026-04-28	10.3800	10.3800	10.3800	10.3800	+1.466%	5	2,859	+3.083%
2026-04-27	10.2300	10.2300	10.2300	10.2300	-3.491%	2	2,864	+4.594%
2026-04-24	10.6000	10.6000	10.6000	10.6000	+0.952%	30	2,862	+0.943%
2026-04-23	10.5000	10.5000	10.5000	10.5000	+7.692%	20	2,862	+1.905%
2026-04-17	9.5700	9.7500	9.5700	9.7500	-2.597%	3	2,882	+9.744%
2026-04-16	10.0100	10.0100	10.0100	10.0100	-7.742%	10	2,883	+6.893%
2026-04-15	10.8500	10.8500	10.8500	10.8500	-10.920%	1	2,893	-1.382%
2026-04-13	12.1800	12.1800	12.1800	12.1800	-0.164%	1	2,894	-12.151%
2026-04-10	12.2000	12.2000	12.2000	12.2000	-7.083%	35	2,893	-12.295%
2026-04-02	13.1300	13.1300	13.1300	13.1300	+2.020%	19	2,940	-18.507%
2026-03-31	13.1000	13.1000	12.8700	12.8700	-2.129%	77	2,940	-16.861%
2026-03-30	13.2000	13.2000	13.1500	13.1500	+0.998%	7	2,877	-18.631%
2026-03-27	13.0000	13.0200	12.8500	13.0200	+3.333%	16	2,870	-17.819%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+7.692%	1	2,864	-15.079%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+0.343%	25	2,865	-8.547%
2026-03-24	11.8000	11.8000	11.6600	11.6600	+0.952%	10	2,840	-8.233%
2026-03-23	11.5800	11.5800	11.5500	11.5500	-3.750%	101	2,830	-7.359%
2026-03-20	11.7800	12.0000	11.6100	12.0000	+0.840%	119	2,929	-10.833%
2026-03-19	11.8200	11.9000	11.8200	11.9000	+4.846%	2	3,018	-10.084%
2026-03-18	11.3800	11.3800	11.3500	11.3500	+1.339%	4	3,016	-5.727%
2026-03-16	11.2000	11.2000	11.2000	11.2000	0.000%	2	3,012	-4.464%
2026-03-13	11.2000	11.2000	11.2000	11.2000	+2.283%	1	3,012	-4.464%
2026-03-12	10.9500	10.9500	10.9500	10.9500	0.000%	1	3,013	-2.283%
2026-03-11	10.9500	10.9500	10.9500	10.9500	+1.955%	1	3,014	-2.283%
2026-03-10	10.7400	10.7400	10.7400	10.7400	-2.893%	3	3,013	-0.372%
2026-03-09	11.0000	11.0600	11.0000	11.0600	+7.379%	5	3,010	-3.255%
2026-03-05	10.3000	10.3000	10.3000	10.3000	-1.624%	2	3,005	+3.883%
2026-03-04	10.4700	10.4700	10.4700	10.4700	+0.191%	1	3,003	+2.197%
2026-03-03	11.0600	11.2100	10.4500	10.4500	-6.025%	11	3,002	+2.392%
2026-03-02	11.4500	11.4500	11.0500	11.1200	-0.537%	64	3,001	-3.777%
2026-02-27	11.2500	11.6100	11.1800	11.1800	+4.682%	71	3,060	-4.293%
2026-02-24	10.7000	10.7000	10.6800	10.6800	-2.644%	3	2,989	+0.187%
2026-02-23	10.9600	11.0600	10.9600	10.9700	+4.278%	28	2,986	-2.461%
2026-02-20	10.6700	10.6700	10.5200	10.5200	+2.634%	16	2,990	+1.711%
2026-02-19	10.2000	10.2500	10.2000	10.2500	+4.485%	3	3,006	+4.390%
2026-02-18	10.1200	10.1200	9.8100	9.8100	-2.388%	4	3,003	+9.072%
2026-02-17	10.1700	10.3000	10.0500	10.0500	+1.005%	67	2,999	+6.468%
2026-02-13	10.3100	10.3100	9.9400	9.9500	-3.865%	38	3,021	+7.538%
2026-02-12	9.4100	10.3500	9.4100	10.3500	+10.459%	14	3,021	+3.382%
2026-02-11	9.5000	9.5400	9.3700	9.3700	+4.227%	12	3,009	+14.194%
2026-02-10	8.9000	8.9900	8.9000	8.9900	+1.011%	3	2,999	+19.021%
2026-02-09	9.1900	9.1900	8.8000	8.9000	-4.198%	40	2,996	+20.225%
2026-02-06	9.5300	9.5300	9.2900	9.2900	-9.718%	30	2,976	+15.178%
2026-02-05	9.9000	10.3100	9.8000	10.2900	+4.893%	76	2,946	+3.984%
2026-02-04	9.3500	9.8100	9.0700	9.8100	+13.279%	61	2,954	+9.072%
2026-02-03	8.4000	9.1000	8.4000	8.6600	+4.212%	299	2,911	+23.557%
2026-02-02	8.3000	8.4700	8.2700	8.3100	+2.974%	52	2,665	+28.761%
2026-01-30	7.6800	8.3200	7.6800	8.0700	+8.322%	65	2,661	+32.590%
2026-01-29	7.3500	7.5100	7.3500	7.4500	+2.055%	26	2,598	+43.624%
2026-01-28	6.9300	7.3000	6.9300	7.3000	+4.435%	73	2,610	+46.575%
2026-01-27	6.8000	7.0200	6.7300	6.9900	+4.484%	85	2,558	+53.076%
2026-01-26	6.7100	6.7300	6.6900	6.6900	-2.336%	5	2,573	+59.940%
2026-01-23	6.7200	6.8500	6.7000	6.8500	+2.392%	13	2,568	+56.204%
2026-01-22	6.6000	6.7400	6.5700	6.6900	-6.564%	63	2,560	+59.940%
2026-01-21	6.8500	7.2300	6.8500	7.1600	+1.849%	56	2,592	+49.441%
2026-01-20	7.1500	7.1500	6.8800	7.0300	+3.382%	28	2,638	+52.205%
2026-01-16	6.6500	6.9500	6.6500	6.8000	+1.040%	14	2,599	+57.353%
2026-01-15	6.6100	6.7300	6.5000	6.7300	-1.029%	81	2,599	+58.990%
2026-01-14	6.7700	7.0700	6.7700	6.8000	+4.615%	20	2,620	+57.353%
2026-01-13	6.1400	6.7800	6.1400	6.5000	-3.561%	16	2,621	+64.615%
2026-01-12	6.5200	6.7600	6.5200	6.7400	+6.142%	65	2,608	+58.754%
2026-01-09	6.2000	6.4000	6.0700	6.3500	+0.794%	39	2,578	+68.504%
2026-01-08	6.5700	6.8500	6.0500	6.3000	-5.263%	420	2,549	+69.841%
2026-01-07	6.8400	6.9000	6.5500	6.6500	+0.758%	119	2,264	+60.902%
2026-01-06	6.5000	7.1500	6.3000	6.6000	+16.608%	98	2,176	+62.121%
2026-01-05	6.2000	6.2000	5.5500	5.6600	-10.159%	12	2,095	+89.046%
2026-01-02	6.3000	6.3000	6.3000	6.3000	-4.977%	243	2,095	+69.841%
2025-12-31	6.7500	6.7500	6.6300	6.6300	+1.221%	17	1,850	+61.388%
2025-12-30	6.5500	6.5500	6.5500	6.5500	+1.550%	149	1,850	+63.359%
2025-12-29	6.5500	6.5500	6.4500	6.4500	+1.575%	8	1,916	+65.891%
2025-12-26	6.3500	6.3500	6.3500	6.3500	-1.550%	125	1,909	+68.504%
2025-12-24	6.5400	6.5500	6.4000	6.4500	-1.527%	149	1,638	+65.891%
2025-12-23	6.6200	6.6200	6.5000	6.5500	-1.504%	49	1,638	+63.359%
2025-12-22	6.6000	6.6500	6.5500	6.6500	-1.627%	106	1,589	+60.902%
2025-12-19	6.8500	6.9000	6.7400	6.7600	-3.429%	28	1,529	+58.284%
2025-12-18	7.2500	7.2500	7.0000	7.0000	-7.895%	478	1,502	+52.857%
2025-12-17	7.4000	7.6000	7.2800	7.6000	+4.110%	18	1,083	+40.789%
2025-12-16	7.3500	7.3500	7.2500	7.3000	+5.797%	16	1,065	+46.575%
2025-12-15	7.2900	7.2900	6.9000	6.9000	-2.817%	2	1,049	+55.072%
2025-12-12	7.1500	7.4900	7.0800	7.1000	-0.699%	13	1,047	+50.704%
2025-12-11	7.4000	7.4000	7.1500	7.1500	-0.694%	5	1,039	+49.650%
2025-12-10	7.4000	7.4000	7.2000	7.2000	-9.887%	18	1,040	+48.611%
2025-12-09	7.2200	7.9900	7.0500	7.9900	+10.055%	13	1,022	+33.917%
2025-12-08	7.3100	7.4200	7.2600	7.2600	-1.892%	52	1,019	+47.383%
2025-12-05	7.4000	7.6600	6.9000	7.4000	+8.824%	178	999	+44.595%
2025-12-04	6.8500	6.9200	6.8000	6.8000	+4.615%	15	827	+57.353%
2025-12-03	6.7100	6.7500	6.5000	6.5000	-3.704%	5	813	+64.615%
2025-12-01	6.8000	6.8000	6.7300	6.7500	-1.890%	27	808	+58.519%
2025-11-28	6.8800	6.8800	6.8800	6.8800	-1.714%	2	781	+55.523%
2025-11-26	7.1500	7.1500	6.9500	7.0000	-7.652%	189	597	+52.857%
2025-11-25	7.7000	7.7000	7.5800	7.5800	-4.654%	117	597	+41.161%
2025-11-24	7.5000	8.0500	7.5000	7.9500	-12.637%	18	500	+34.591%
2025-11-21	9.5000	9.5000	8.9900	9.1000	+4.000%	14	482	+17.582%
2025-11-20	7.5500	8.7500	7.4500	8.7500	+2.820%	50	490	+22.286%
2025-11-19	8.2000	8.5100	8.2000	8.5100	+3.528%	3	453	+25.734%
2025-11-18	8.3600	8.4800	8.2100	8.2200	-0.364%	25	450	+30.170%
2025-11-17	8.1000	8.2500	8.1000	8.2500	+10.000%	2	441	+29.697%
2025-11-14	8.0000	8.1000	7.5000	7.5000	+0.942%	8	439	+42.667%
2025-11-13	6.4000	7.8000	6.4000	7.4300	+17.008%	40	433	+44.011%
2025-11-12	6.3500	6.3500	6.3500	6.3500	-0.936%	1	435	+68.504%
2025-11-11	6.6500	6.6500	6.4100	6.4100	-5.735%	62	434	+66.927%
2025-11-10	6.6700	6.8000	6.6700	6.8000	-13.815%	6	372	+57.353%
2025-11-07	8.2500	8.2900	7.8900	7.8900	+5.906%	8	374	+35.615%
2025-11-06	7.5100	7.5100	7.4500	7.4500	+9.238%	3	366	+43.624%
2025-11-05	6.9500	6.9500	6.8200	6.8200	+0.294%	54	364	+56.891%
2025-11-04	6.5700	6.8000	6.5700	6.8000	+7.087%	18	418	+57.353%
2025-11-03	6.5700	6.5700	6.3500	6.3500	-9.286%	13	390	+68.504%
2025-10-30	7.1000	7.1000	6.4000	7.0000	0.000%	390	390	+52.857%

.dark-mode .zm4pGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zm4pGp{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P28SOFI Dec 18 2026 28.00 Put (SOFI261218P00028000)option OPRA

SOFI20261218P28
SOFI Dec 18 2026 28.00 Put (SOFI261218P00028000)
option OPRA