Dark

SOFI20261218P9
SOFI Dec 18 2026 9.00 Put (SOFI261218P00009000)
option OPRA

EOD

Sep 9, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0600	0.0700	0.0400	0.0500	0.000%	4	1,040	0.000%
2026-09-08	0.0500	0.0500	0.0400	0.0500	+66.667%	3	1,039	0.000%
2026-09-03	0.0600	0.0800	0.0200	0.0300	-40.000%	444	1,038	+66.667%
2026-09-02	0.0700	0.0800	0.0300	0.0500	-37.500%	38	1,037	0.000%
2026-09-01	0.0700	0.0800	0.0500	0.0800	+60.000%	22	1,033	-37.500%
2026-08-31	0.0800	0.0800	0.0500	0.0500	-16.667%	192	1,029	0.000%
2026-08-28	0.0500	0.0800	0.0300	0.0600	-14.286%	38	1,005	-16.667%
2026-08-27	0.0700	0.0700	0.0700	0.0700	+16.667%	2	998	-28.571%
2026-08-26	0.0400	0.0600	0.0300	0.0600	0.000%	4	998	-16.667%
2026-08-24	0.0600	0.0800	0.0500	0.0600	+20.000%	30	998	-16.667%
2026-08-21	0.0400	0.1000	0.0400	0.0500	-16.667%	34	999	0.000%
2026-08-20	0.0400	0.0600	0.0400	0.0600	0.000%	22	996	-16.667%
2026-08-19	0.0400	0.0700	0.0300	0.0600	+50.000%	80	988	-16.667%
2026-08-18	0.0600	0.0700	0.0300	0.0400	+33.333%	81	982	+25.000%
2026-08-17	0.0400	0.0800	0.0300	0.0300	-40.000%	563	982	+66.667%
2026-08-14	0.0800	0.0900	0.0500	0.0500	-37.500%	104	978	0.000%
2026-08-13	0.1200	0.1200	0.0500	0.0800	+60.000%	20	988	-37.500%
2026-08-12	0.0500	0.0900	0.0400	0.0500	-44.444%	138	992	0.000%
2026-08-10	0.0800	0.0900	0.0800	0.0900	+12.500%	10	986	-44.444%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-11.111%	1	986	-37.500%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	5	986	-44.444%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-10.000%	2	991	-44.444%
2026-08-03	0.1100	0.1200	0.1000	0.1000	-33.333%	785	993	-50.000%
2026-07-31	0.1500	0.1800	0.1500	0.1500	+50.000%	33	508	-66.667%
2026-07-30	0.2000	0.2000	0.1000	0.1000	-33.333%	2	537	-50.000%
2026-07-29	0.2300	0.2700	0.1500	0.1500	-44.444%	17	537	-66.667%
2026-07-28	0.2700	0.2700	0.2700	0.2700	+35.000%	1	533	-81.481%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-9.091%	2	532	-75.000%
2026-07-24	0.2200	0.2200	0.2200	0.2200	+10.000%	5	533	-77.273%
2026-07-23	0.2500	0.2500	0.2000	0.2000	-4.762%	200	529	-75.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+5.000%	1	529	-76.190%
2026-07-21	0.2300	0.2300	0.2000	0.2000	-13.043%	17	528	-75.000%
2026-07-17	0.2000	0.2300	0.2000	0.2300	+15.000%	36	521	-78.261%
2026-07-09	0.1900	0.2300	0.1900	0.2000	-9.091%	21	487	-75.000%
2026-07-08	0.2500	0.2500	0.2200	0.2200	-12.000%	2	487	-77.273%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+13.636%	1	485	-80.000%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+10.000%	4	481	-77.273%
2026-07-01	0.2300	0.2300	0.2000	0.2000	-13.043%	19	481	-75.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-4.167%	1	472	-78.261%
2026-06-29	0.2400	0.2400	0.2400	0.2400	-17.241%	50	471	-79.167%
2026-06-26	0.3100	0.3200	0.2400	0.2900	0.000%	298	421	-82.759%
2026-06-25	0.3100	0.3300	0.2200	0.2900	-6.452%	94	406	-82.759%
2026-06-23	0.3100	0.3100	0.3100	0.3100	+10.714%	1	404	-83.871%
2026-06-22	0.2800	0.2800	0.2800	0.2800	0.000%	5	404	-82.143%
2026-06-17	0.2500	0.2800	0.2400	0.2800	+7.692%	15	419	-82.143%
2026-06-16	0.2800	0.2900	0.2500	0.2600	-10.345%	6	419	-80.769%
2026-06-15	0.3100	0.3200	0.2800	0.2900	-29.268%	362	418	-82.759%
2026-06-11	0.4100	0.4100	0.4100	0.4100	-2.381%	2	418	-87.805%
2026-06-10	0.4200	0.4200	0.4200	0.4200	+10.526%	5	418	-88.095%
2026-06-05	0.3800	0.3800	0.3800	0.3800	+8.571%	3	418	-86.842%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+9.375%	1	415	-85.714%
2026-06-02	0.3000	0.3200	0.3000	0.3200	+14.286%	3	415	-84.375%
2026-06-01	0.3000	0.3000	0.2600	0.2800	0.000%	56	414	-82.143%
2026-05-29	0.2700	0.2900	0.2700	0.2800	-22.222%	21	425	-82.143%
2026-05-28	0.3700	0.3700	0.3200	0.3600	-12.195%	12	432	-86.111%
2026-05-27	0.3800	0.4200	0.3800	0.4100	+13.889%	23	432	-87.805%
2026-05-26	0.3500	0.3600	0.3500	0.3600	-12.195%	25	424	-86.111%
2026-05-22	0.4200	0.4400	0.4000	0.4100	-2.381%	62	426	-87.805%
2026-05-21	0.4500	0.4500	0.4200	0.4200	-14.286%	6	427	-88.095%
2026-05-20	0.4600	0.4900	0.4600	0.4900	+11.364%	2	427	-89.796%
2026-05-19	0.4900	0.4900	0.4400	0.4400	+2.326%	3	423	-88.636%
2026-05-18	0.4300	0.4300	0.4300	0.4300	-2.273%	10	423	-88.372%
2026-05-15	0.4500	0.4500	0.4200	0.4400	-2.222%	22	423	-88.636%
2026-05-14	0.4800	0.4800	0.4500	0.4500	-2.174%	31	404	-88.889%
2026-05-13	0.4600	0.4600	0.4600	0.4600	+9.524%	5	373	-89.130%
2026-05-12	0.4200	0.4200	0.4200	0.4200	+2.439%	20	373	-88.095%
2026-05-11	0.4100	0.4100	0.4100	0.4100	-4.651%	1	373	-87.805%
2026-05-08	0.4800	0.4800	0.4300	0.4300	+2.381%	2	350	-88.372%
2026-05-07	0.4100	0.4300	0.4100	0.4200	+2.439%	75	350	-88.095%
2026-05-06	0.4100	0.4100	0.4100	0.4100	-2.381%	2	339	-87.805%
2026-05-05	0.4300	0.4500	0.4200	0.4200	+5.000%	18	338	-88.095%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-20.000%	30	321	-87.500%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+6.383%	51	321	-90.000%
2026-04-29	0.4800	0.5200	0.4700	0.4700	+17.500%	4	270	-89.362%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-16.667%	1	267	-87.500%
2026-04-23	0.4800	0.4800	0.4800	0.4800	+26.316%	2	266	-89.583%
2026-04-22	0.3500	0.3800	0.3500	0.3800	+40.741%	2	266	-86.842%
2026-04-20	0.2700	0.2700	0.2700	0.2700	-37.209%	1	266	-81.481%
2026-04-15	0.4300	0.4300	0.4300	0.4300	-2.273%	200	265	-88.372%
2026-04-14	0.4600	0.4600	0.4400	0.4400	-27.869%	2	319	-88.636%
2026-04-09	0.6100	0.6100	0.6100	0.6100	-14.085%	1	319	-91.803%
2026-04-07	0.7200	0.7200	0.7100	0.7100	+7.576%	200	320	-92.958%
2026-04-06	0.6900	0.6900	0.6600	0.6600	-21.429%	19	120	-92.424%
2026-03-30	0.7900	0.8400	0.7900	0.8400	+7.692%	101	104	-94.048%
2026-03-27	0.7800	0.7800	0.7800	0.7800	0.000%	3	0	-93.590%

.dark-mode .CdkGb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CdkGb3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P9SOFI Dec 18 2026 9.00 Put (SOFI261218P00009000)option OPRA

SOFI20261218P9
SOFI Dec 18 2026 9.00 Put (SOFI261218P00009000)
option OPRA