Dark

SOFI20261218P30
SOFI Dec 18 2026 30.00 Put (SOFI261218P00030000)
option OPRA

EOD

Sep 10, 2026

12.67+6.650%(+0.79)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.9200	12.9200	12.6700	12.6700	+6.650%	12	4,681	0.000%
2026-09-08	11.9500	11.9500	11.8800	11.8800	-0.168%	3	4,693	+6.650%
2026-09-04	11.9300	11.9300	11.9000	11.9000	+0.337%	12	4,708	+6.471%
2026-09-03	11.9000	11.9000	11.8600	11.8600	-2.946%	16	4,708	+6.830%
2026-09-02	12.9000	12.9000	12.2200	12.2200	-5.928%	8	4,724	+3.682%
2026-09-01	13.0100	13.0100	12.9900	12.9900	+7.178%	10	4,732	-2.463%
2026-08-31	12.3200	12.3200	12.1200	12.1200	+10.685%	6	4,742	+4.538%
2026-08-27	10.9500	10.9500	10.9500	10.9500	-3.354%	1	4,748	+15.708%
2026-08-24	11.3500	11.3500	11.3300	11.3300	+0.088%	2	4,749	+11.827%
2026-08-21	11.4000	11.4000	11.3200	11.3200	-7.289%	31	4,751	+11.926%
2026-08-20	12.2500	12.2500	12.1700	12.2100	+0.494%	6	4,782	+3.767%
2026-08-18	12.1500	12.1500	12.1500	12.1500	+3.581%	26	4,786	+4.280%
2026-08-17	11.7300	11.7300	11.7300	11.7300	0.000%	4	4,812	+8.014%
2026-08-14	11.5500	11.7300	11.5500	11.7300	-2.656%	2	4,815	+8.014%
2026-08-12	12.0500	12.0500	12.0500	12.0500	+1.774%	1	4,817	+5.145%
2026-08-11	11.8400	11.8400	11.8400	11.8400	-0.084%	5	4,816	+7.010%
2026-08-07	11.8500	11.8500	11.8500	11.8500	+3.403%	1	4,821	+6.920%
2026-08-05	11.4600	11.4600	11.4600	11.4600	-2.218%	12	4,822	+10.558%
2026-08-04	11.7200	11.7200	11.7200	11.7200	-4.248%	1	4,828	+8.106%
2026-08-03	13.2500	13.2500	12.2400	12.2400	-17.353%	38	4,829	+3.513%
2026-07-30	14.8100	14.8100	14.8100	14.8100	-0.936%	52	4,867	-14.450%
2026-07-29	14.9500	14.9500	14.7500	14.9500	+8.727%	10	4,867	-15.251%
2026-07-28	13.7500	13.7500	13.7500	13.7500	+1.326%	1	4,963	-7.855%
2026-07-24	13.7000	13.7000	13.5700	13.5700	+0.444%	3	4,964	-6.632%
2026-07-23	13.5100	13.5100	13.5100	13.5100	+3.525%	10	4,967	-6.218%
2026-07-22	13.0500	13.0500	13.0500	13.0500	+0.462%	1	4,977	-2.912%
2026-07-21	13.0000	13.0000	12.9900	12.9900	-0.460%	10	4,977	-2.463%
2026-07-17	13.0500	13.0500	13.0500	13.0500	+3.325%	20	4,986	-2.912%
2026-07-16	12.6200	12.6300	12.6200	12.6300	+7.581%	10	5,006	+0.317%
2026-07-14	11.7400	11.7400	11.7400	11.7400	-2.167%	1	5,016	+7.922%
2026-07-09	12.1000	12.1000	12.0000	12.0000	-6.030%	11	5,017	+5.583%
2026-07-08	13.0200	13.0200	12.7700	12.7700	+5.537%	12	5,010	-0.783%
2026-07-02	12.1000	12.1000	12.1000	12.1000	+3.242%	4	5,018	+4.711%
2026-07-01	11.7200	11.7200	11.7200	11.7200	-5.863%	1	5,018	+8.106%
2026-06-30	12.3500	12.4500	12.3000	12.4500	+1.220%	20	5,019	+1.767%
2026-06-29	12.6700	12.6700	12.1500	12.3000	-1.836%	7	5,019	+3.008%
2026-06-26	12.9300	12.9300	12.5300	12.5300	-3.094%	7	5,018	+1.117%
2026-06-25	12.9300	12.9300	12.9300	12.9300	-0.538%	1	5,020	-2.011%
2026-06-22	13.0000	13.0000	13.0000	13.0000	+1.167%	10	5,021	-2.538%
2026-06-18	12.8500	12.8500	12.8500	12.8500	+0.391%	1	5,055	-1.401%
2026-06-17	12.1800	12.8000	12.1800	12.8000	+1.507%	31	5,055	-1.016%
2026-06-16	12.6100	12.6100	12.6100	12.6100	-10.567%	1	5,055	+0.476%
2026-06-12	13.8300	14.1000	13.8300	14.1000	-1.053%	2	5,058	-10.142%
2026-06-11	14.2500	14.2500	14.2500	14.2500	+1.423%	5	5,058	-11.088%
2026-06-10	13.9500	14.0500	13.6700	14.0500	-0.142%	5	5,063	-9.822%
2026-06-09	14.0700	14.0700	14.0700	14.0700	-0.565%	1	5,068	-9.950%
2026-06-05	14.1500	14.1500	14.1500	14.1500	+6.391%	1	5,067	-10.459%
2026-06-04	13.3000	13.3000	13.3000	13.3000	-2.564%	1	5,068	-4.737%
2026-06-03	13.5200	13.6700	13.5200	13.6500	+7.059%	15	5,067	-7.179%
2026-06-02	12.7400	12.7500	12.7400	12.7500	+5.111%	2	5,074	-0.627%
2026-06-01	12.1300	12.1300	12.1300	12.1300	-0.736%	10	5,072	+4.452%
2026-05-29	12.3000	12.3000	12.2200	12.2200	-13.210%	8	5,062	+3.682%
2026-05-27	14.0800	14.0800	14.0800	14.0800	-0.495%	1	5,070	-10.014%
2026-05-26	14.0700	14.1500	14.0700	14.1500	-2.414%	7	5,071	-10.459%
2026-05-22	14.7600	14.7600	14.5000	14.5000	+0.485%	3	5,076	-12.621%
2026-05-21	14.7200	14.7200	14.4300	14.4300	-0.825%	4	5,079	-12.197%
2026-05-20	14.5500	14.5500	14.5500	14.5500	0.000%	1	5,079	-12.921%
2026-05-18	14.7000	14.7000	14.3100	14.5500	+0.345%	11	5,082	-12.921%
2026-05-15	14.5000	14.5000	14.5000	14.5000	+1.754%	1	5,082	-12.621%
2026-05-14	15.0000	15.0000	14.2500	14.2500	-3.127%	15	5,094	-11.088%
2026-05-13	14.9100	14.9100	14.7100	14.7100	+2.153%	8	5,108	-13.868%
2026-05-12	14.4000	14.4000	14.4000	14.4000	+1.695%	10	5,108	-12.014%
2026-05-11	14.2400	14.2400	14.0500	14.1600	-4.000%	47	5,108	-10.523%
2026-05-08	14.5300	14.7500	14.4800	14.7500	+6.575%	7	5,153	-14.102%
2026-05-07	13.8400	13.8400	13.8400	13.8400	-1.844%	2	5,160	-8.454%
2026-05-05	14.0800	14.1000	14.0800	14.1000	+0.786%	2	5,162	-10.142%
2026-05-04	13.7300	13.9900	13.7300	13.9900	-2.168%	2	5,162	-9.435%
2026-05-01	14.3000	14.3000	14.3000	14.3000	+1.779%	5	5,159	-11.399%
2026-04-30	14.0700	14.0700	14.0500	14.0500	-3.103%	2	5,159	-9.822%
2026-04-29	14.5000	14.6500	14.2000	14.5000	+19.145%	29	5,161	-12.621%
2026-04-28	12.1700	12.1700	12.1700	12.1700	+0.165%	2	5,188	+4.108%
2026-04-27	11.9600	12.1500	11.8800	12.1500	-1.220%	14	5,190	+4.280%
2026-04-24	12.3000	12.3000	12.3000	12.3000	+6.957%	5	5,186	+3.008%
2026-04-22	11.5000	11.5000	11.5000	11.5000	+1.143%	5	5,191	+10.174%
2026-04-21	11.3700	11.3700	11.3700	11.3700	-3.644%	1	5,197	+11.434%
2026-04-20	11.8000	11.8000	11.8000	11.8000	+6.306%	1	5,197	+7.373%
2026-04-17	11.0700	11.1000	11.0100	11.1000	-5.532%	13	5,198	+14.144%
2026-04-16	11.8900	11.8900	11.6000	11.7500	-3.530%	14	5,191	+7.830%
2026-04-15	12.2500	12.2500	12.1800	12.1800	-2.169%	4	5,201	+4.023%
2026-04-14	12.8500	12.8500	12.4500	12.4500	-8.791%	3	5,197	+1.767%
2026-04-13	13.6500	13.6500	13.6500	13.6500	-2.151%	1	5,194	-7.179%
2026-04-10	14.0000	14.0000	13.9500	13.9500	-0.357%	11	5,193	-9.176%
2026-04-09	14.0000	14.0000	14.0000	14.0000	+3.245%	1	5,201	-9.500%
2026-04-08	13.2300	13.6800	13.2300	13.5600	-3.488%	12	5,202	-6.563%
2026-04-06	14.0500	14.0500	14.0500	14.0500	-3.103%	5	5,194	-9.822%
2026-04-02	15.1000	15.1000	14.5000	14.5000	-0.956%	11	5,202	-12.621%
2026-03-31	14.6200	14.6400	14.6200	14.6400	-3.366%	4	5,202	-13.456%
2026-03-30	15.0800	15.1500	15.0800	15.1500	+2.089%	11	5,198	-16.370%
2026-03-27	14.7000	14.8400	14.7000	14.8400	+2.770%	11	5,199	-14.623%
2026-03-26	13.9500	14.5000	13.9500	14.4400	+5.788%	152	5,190	-12.258%
2026-03-25	13.5000	13.7500	13.5000	13.6500	+1.036%	143	5,058	-7.179%
2026-03-24	13.7600	13.7600	13.5100	13.5100	+1.962%	32	5,150	-6.218%
2026-03-23	13.2700	13.2700	13.2500	13.2500	0.000%	13	5,144	-4.377%
2026-03-20	13.2500	13.2500	13.2500	13.2500	-2.859%	20	5,155	-4.377%
2026-03-19	13.7500	13.7500	13.6400	13.6400	+4.441%	10	5,175	-7.111%
2026-03-18	13.4000	13.4000	12.8800	13.0600	+0.849%	51	5,185	-2.986%
2026-03-17	12.9000	12.9500	12.9000	12.9500	0.000%	6	5,134	-2.162%
2026-03-13	12.8700	12.9500	12.8700	12.9500	+0.310%	30	5,130	-2.162%
2026-03-12	12.5200	13.0000	12.5200	12.9100	+2.705%	97	5,140	-1.859%
2026-03-10	12.5700	12.5700	12.5700	12.5700	-0.238%	10	5,197	+0.796%
2026-03-09	12.7300	12.7300	12.6000	12.6000	+1.859%	5	5,187	+0.556%
2026-03-06	12.3700	12.3700	12.3700	12.3700	+0.569%	20	5,194	+2.425%
2026-03-05	12.3000	12.3000	12.3000	12.3000	+1.151%	10	5,174	+3.008%
2026-03-04	12.1600	12.1600	12.1600	12.1600	-0.328%	10	5,164	+4.194%
2026-03-03	12.5200	12.5200	12.2000	12.2000	-7.224%	52	5,154	+3.852%
2026-03-02	13.1500	13.1500	13.1500	13.1500	-1.498%	1	5,156	-3.650%
2026-02-27	13.0000	13.3500	13.0000	13.3500	+12.658%	27	5,157	-5.094%
2026-02-26	11.8500	11.9500	11.6700	11.8500	+4.130%	29	5,170	+6.920%
2026-02-25	12.1100	12.1100	11.3800	11.3800	-8.521%	6	5,171	+11.336%
2026-02-24	12.5500	12.5500	12.4400	12.4400	-5.399%	6	5,171	+1.849%
2026-02-23	12.6000	13.2500	12.6000	13.1500	+8.768%	81	5,170	-3.650%
2026-02-20	12.1100	12.2500	12.0500	12.0900	+1.172%	21	5,250	+4.797%
2026-02-19	12.0000	12.0000	11.9300	11.9500	0.000%	49	5,247	+6.025%
2026-02-18	11.5000	11.9500	11.4700	11.9500	+2.487%	7	5,280	+6.025%
2026-02-17	12.0000	12.0000	11.6600	11.6600	+0.517%	114	5,277	+8.662%
2026-02-13	12.0000	12.0000	11.5500	11.6000	-3.414%	123	5,268	+9.224%
2026-02-12	11.1800	12.0100	11.1800	12.0100	+9.680%	37	5,268	+5.495%
2026-02-11	10.9500	10.9500	10.9500	10.9500	+6.934%	1	5,255	+15.708%
2026-02-10	10.5000	10.5000	10.2400	10.2400	-1.822%	4	5,254	+23.730%
2026-02-09	10.6500	10.6800	10.4300	10.4300	-4.312%	22	5,256	+21.477%
2026-02-06	11.2000	11.2000	10.6300	10.9000	-9.917%	85	5,254	+16.239%
2026-02-05	11.1600	12.1000	11.1600	12.1000	+10.000%	376	5,174	+4.711%
2026-02-04	10.6500	11.3400	10.5000	11.0000	+6.075%	269	5,402	+15.182%
2026-02-03	9.9000	10.6100	9.9000	10.3700	+7.461%	267	5,574	+22.179%
2026-02-02	9.9500	9.9500	9.5500	9.6500	-0.924%	10	5,315	+31.295%
2026-01-30	9.2600	9.8000	9.2600	9.7400	+11.314%	72	5,320	+30.082%
2026-01-29	8.9000	8.9200	8.7500	8.7500	+6.061%	14	5,294	+44.800%
2026-01-28	8.2000	8.2900	8.2000	8.2500	-0.602%	13	5,287	+53.576%
2026-01-27	8.1500	8.3000	8.1500	8.3000	+3.750%	11	5,290	+52.651%
2026-01-26	7.9700	8.0000	7.9700	8.0000	+1.138%	42	5,279	+58.375%
2026-01-23	8.0000	8.0500	7.9100	7.9100	-0.503%	20	5,259	+60.177%
2026-01-22	8.0000	8.0000	7.8300	7.9500	-3.636%	70	5,239	+59.371%
2026-01-21	8.4000	8.5400	8.2500	8.2500	-0.602%	39	5,223	+53.576%
2026-01-20	8.5000	8.7500	8.0500	8.3000	+2.596%	74	5,193	+52.651%
2026-01-16	7.9000	8.1000	7.8500	8.0900	+1.761%	559	4,570	+56.613%
2026-01-15	7.8400	8.2000	7.7300	7.9500	-1.852%	27	4,570	+59.371%
2026-01-14	8.1500	8.2500	8.0000	8.1000	+3.846%	26	4,587	+56.420%
2026-01-13	6.7500	8.0800	6.7500	7.8000	-1.887%	59	4,563	+62.436%
2026-01-12	7.6000	8.1200	7.6000	7.9500	+6.000%	60	4,570	+59.371%
2026-01-09	7.4000	7.6100	7.1500	7.5000	+1.078%	33	4,530	+68.933%
2026-01-08	7.8500	8.0000	7.3500	7.4200	-5.478%	413	4,516	+70.755%
2026-01-07	8.0000	8.1900	7.8000	7.8500	-1.258%	491	4,248	+61.401%
2026-01-06	7.0800	8.3200	7.0800	7.9500	+17.084%	191	3,781	+59.371%
2026-01-05	7.0800	7.0800	6.6300	6.7900	-9.467%	27	3,604	+86.598%
2026-01-02	8.2900	8.2900	7.5000	7.5000	-6.832%	120	3,602	+68.933%
2025-12-31	7.8600	8.0500	7.8500	8.0500	+3.871%	153	3,472	+57.391%
2025-12-30	7.7000	7.7500	7.6500	7.7500	+1.974%	92	3,472	+63.484%
2025-12-29	7.6000	7.7000	7.2700	7.6000	0.000%	16	3,468	+66.711%
2025-12-26	7.7000	7.7000	7.5500	7.6000	0.000%	2,129	3,458	+66.711%
2025-12-24	7.7500	7.7500	7.6000	7.6000	-2.564%	454	984	+66.711%
2025-12-23	7.8500	7.8500	7.7900	7.8000	-0.637%	112	984	+62.436%
2025-12-22	7.9000	7.9000	7.7500	7.8500	-7.101%	435	951	+61.401%
2025-12-18	8.5300	8.5500	8.3500	8.4500	-3.977%	11	522	+49.941%
2025-12-17	8.8000	8.8000	8.8000	8.8000	+0.686%	1	519	+43.977%
2025-12-16	8.7400	8.7400	8.7400	8.7400	+2.945%	3	518	+44.966%
2025-12-15	8.4900	8.4900	8.4900	8.4900	-1.279%	1	515	+49.234%
2025-12-12	8.4000	8.6000	8.4000	8.6000	+2.381%	103	515	+47.326%
2025-12-11	8.6200	8.6200	8.4000	8.4000	+2.439%	219	612	+50.833%
2025-12-10	8.5500	8.5500	8.2000	8.2000	-3.643%	54	404	+54.512%
2025-12-09	8.5800	8.5800	8.5100	8.5100	+0.118%	3	351	+48.884%
2025-12-08	8.5500	8.7000	8.5000	8.5000	+3.659%	16	352	+49.059%
2025-12-05	8.5800	8.6500	8.1200	8.2000	+3.275%	29	336	+54.512%
2025-12-04	8.2500	8.2500	7.9400	7.9400	+3.251%	2	309	+59.572%
2025-12-03	7.6900	7.6900	7.6900	7.6900	+4.626%	1	309	+64.759%
2025-12-02	7.5700	7.9300	7.3500	7.3500	-6.607%	43	308	+72.381%
2025-11-28	7.8700	7.8700	7.8700	7.8700	-4.258%	10	330	+60.991%
2025-11-26	8.2200	8.2200	8.2200	8.2200	-9.372%	1	336	+54.136%
2025-11-24	9.3200	9.3200	9.0700	9.0700	-8.384%	2	336	+39.691%
2025-11-20	9.5900	9.9900	9.5900	9.9000	+1.020%	215	334	+27.980%
2025-11-19	9.8000	9.8000	9.8000	9.8000	0.000%	10	206	+29.286%
2025-11-18	9.8000	9.8000	9.8000	9.8000	+4.478%	2	216	+29.286%
2025-11-17	9.4400	9.4400	9.3800	9.3800	+4.338%	142	214	+35.075%
2025-11-14	9.4200	9.4300	8.7700	8.9900	+5.269%	130	216	+40.934%
2025-11-13	7.7700	8.5400	7.7700	8.5400	+10.336%	30	86	+48.361%
2025-11-11	7.7200	7.7400	7.7200	7.7400	-0.514%	10	73	+63.695%
2025-11-10	7.7800	7.7800	7.7800	7.7800	-15.435%	1	73	+62.853%
2025-11-07	9.2000	9.2000	9.2000	9.2000	+7.855%	1	73	+37.717%
2025-11-06	7.7500	8.5300	7.7500	8.5300	+4.663%	8	73	+48.535%
2025-11-05	8.0000	8.3000	8.0000	8.1500	+1.242%	26	69	+55.460%
2025-11-04	8.0500	8.0500	8.0500	8.0500	+11.806%	5	65	+57.391%
2025-11-03	7.8700	7.8700	7.1800	7.2000	-10.448%	14	48	+75.972%
2025-10-31	8.2000	8.2000	8.0400	8.0400	-1.951%	2	48	+57.587%
2025-10-30	7.7200	8.2000	7.7200	8.2000	+9.333%	32	48	+54.512%
2025-10-29	7.5000	7.5200	7.5000	7.5000	0.000%	16	0	+68.933%

.dark-mode .y2lqzS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y2lqzS{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P30SOFI Dec 18 2026 30.00 Put (SOFI261218P00030000)option OPRA

SOFI20261218P30
SOFI Dec 18 2026 30.00 Put (SOFI261218P00030000)
option OPRA