SOFI261120C00001000
SOFI Nov 20 2026 1.00 Call
optionOPRA
EODOct 22, 2026
13.99USD+0.647%(+0.09)2Vol1,653OI
SOFI261120C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.00 | 14.00 | 13.99 | 13.99 | +0.647% | 2 | 1,652 | 0.000% |
| 2026-10-21 | 13.80 | 13.90 | 13.80 | 13.90 | -0.358% | 5 | 1,650 | +0.647% |
| 2026-10-20 | 13.95 | 13.95 | 13.95 | 13.95 | +0.722% | 3 | 1,648 | +0.287% |
| 2026-10-19 | 13.80 | 13.85 | 13.80 | 13.85 | +1.317% | 12 | 1,638 | +1.011% |
| 2026-10-16 | 13.67 | 13.67 | 13.67 | 13.67 | -6.241% | 1 | 1,639 | +2.341% |
| 2026-10-07 | 14.57 | 14.62 | 14.50 | 14.58 | -2.800% | 6 | 1,639 | -4.047% |
| 2026-10-06 | 15.00 | 15.00 | 15.00 | 15.00 | -0.662% | 1 | 1,640 | -6.733% |
| 2026-10-05 | 15.10 | 15.10 | 15.10 | 15.10 | +1.342% | 1 | 1,641 | -7.351% |
| 2026-10-02 | 14.81 | 14.90 | 14.81 | 14.90 | 0.000% | 25 | 1,666 | -6.107% |
| 2026-10-01 | 14.65 | 14.90 | 14.65 | 14.90 | -0.268% | 26 | 1,642 | -6.107% |
| 2026-09-29 | 14.98 | 15.19 | 14.88 | 14.94 | +0.268% | 156 | 1,788 | -6.359% |
| 2026-09-28 | 15.22 | 15.22 | 14.90 | 14.90 | -4.792% | 261 | 1,737 | -6.107% |
| 2026-09-25 | 15.84 | 15.84 | 15.65 | 15.65 | -0.255% | 41 | 1,776 | -10.607% |
| 2026-09-24 | 15.69 | 15.69 | 15.69 | 15.69 | -3.624% | 101 | 1,675 | -10.835% |
| 2026-09-22 | 16.20 | 16.30 | 15.95 | 16.28 | +2.069% | 400 | 1,575 | -14.066% |
| 2026-09-21 | 16.05 | 16.09 | 15.95 | 15.95 | -0.188% | 507 | 1,180 | -12.288% |
| 2026-09-18 | 15.89 | 15.98 | 15.89 | 15.98 | +0.566% | 181 | 999 | -12.453% |
| 2026-09-17 | 15.93 | 15.99 | 15.89 | 15.89 | -0.935% | 635 | 364 | -11.957% |
| 2026-09-16 | 16.00 | 16.04 | 16.00 | 16.04 | -0.620% | 2 | 362 | -12.781% |
| 2026-09-15 | 16.39 | 16.39 | 16.14 | 16.14 | -2.946% | 7 | 355 | -13.321% |
| 2026-09-14 | 16.63 | 16.63 | 16.63 | 16.63 | +1.775% | 1 | 354 | -15.875% |
| 2026-09-11 | 16.32 | 16.39 | 16.32 | 16.34 | +0.123% | 3 | 351 | -14.382% |
| 2026-09-10 | 16.28 | 16.32 | 16.28 | 16.32 | -0.670% | 2 | 350 | -14.277% |
| 2026-09-09 | 16.54 | 16.54 | 16.43 | 16.43 | -3.636% | 18 | 338 | -14.851% |
| 2026-09-08 | 17.26 | 17.26 | 17.05 | 17.05 | -1.672% | 7 | 333 | -17.947% |
| 2026-09-04 | 17.10 | 17.34 | 17.10 | 17.34 | +0.814% | 10 | 331 | -19.319% |
| 2026-09-03 | 17.20 | 17.20 | 17.20 | 17.20 | +2.077% | 2 | 332 | -18.663% |
| 2026-09-02 | 16.82 | 16.92 | 16.82 | 16.85 | +5.643% | 19 | 333 | -16.973% |
| 2026-09-01 | 16.50 | 16.55 | 15.93 | 15.95 | -7.213% | 7 | 335 | -12.288% |
| 2026-08-28 | 17.64 | 17.64 | 17.17 | 17.19 | -2.107% | 4 | 332 | -18.615% |
| 2026-08-27 | 17.56 | 17.56 | 17.56 | 17.56 | -0.341% | 50 | 282 | -20.330% |
| 2026-08-26 | 18.00 | 18.05 | 17.62 | 17.62 | -1.289% | 59 | 278 | -20.602% |
| 2026-08-25 | 17.90 | 18.05 | 17.80 | 17.85 | +2.351% | 76 | 280 | -21.625% |
| 2026-08-24 | 17.69 | 17.69 | 17.40 | 17.44 | -2.787% | 66 | 214 | -19.782% |
| 2026-08-21 | 17.90 | 18.10 | 17.90 | 17.94 | +6.217% | 34 | 210 | -22.018% |
| 2026-08-20 | 16.80 | 17.05 | 16.80 | 16.89 | -3.541% | 185 | 192 | -17.170% |
| 2026-08-19 | 17.50 | 17.51 | 17.50 | 17.51 | +2.458% | 2 | 190 | -20.103% |
| 2026-08-18 | 17.03 | 17.20 | 17.00 | 17.09 | +1.605% | 61 | 189 | -18.139% |
| 2026-08-17 | 16.82 | 16.82 | 16.82 | 16.82 | -3.055% | 1 | 189 | -16.825% |
| 2026-08-14 | 17.35 | 17.35 | 17.35 | 17.35 | +1.939% | 1 | 189 | -19.366% |
| 2026-08-12 | 16.94 | 17.02 | 16.87 | 17.02 | -1.390% | 3 | 188 | -17.803% |
| 2026-08-07 | 17.58 | 17.58 | 17.25 | 17.26 | +0.524% | 7 | 183 | -18.946% |
| 2026-08-06 | 17.13 | 17.18 | 17.12 | 17.17 | -1.998% | 13 | 170 | -18.521% |
| 2026-08-04 | 17.27 | 17.52 | 17.27 | 17.52 | +6.829% | 26 | 196 | -20.148% |
| 2026-08-03 | 16.19 | 16.40 | 16.19 | 16.40 | +7.190% | 2 | 196 | -14.695% |
| 2026-07-31 | 15.30 | 15.30 | 15.30 | 15.30 | -0.455% | 1 | 197 | -8.562% |
| 2026-07-30 | 14.48 | 15.37 | 14.48 | 15.37 | +7.708% | 85 | 282 | -8.979% |
| 2026-07-29 | 14.23 | 14.64 | 14.21 | 14.27 | -8.467% | 41 | 321 | -1.962% |
| 2026-07-28 | 15.52 | 15.74 | 15.52 | 15.59 | -2.073% | 11 | 332 | -10.263% |
| 2026-07-27 | 16.42 | 16.42 | 15.92 | 15.92 | +1.855% | 15 | 345 | -12.123% |
| 2026-07-23 | 15.63 | 15.63 | 15.63 | 15.63 | -4.110% | 1 | 345 | -10.493% |
| 2026-07-22 | 16.30 | 16.30 | 16.30 | 16.30 | -6.697% | 1 | 345 | -14.172% |
| 2026-07-14 | 17.47 | 17.47 | 17.47 | 17.47 | +5.623% | 1 | 346 | -19.920% |
| 2026-07-08 | 16.54 | 16.54 | 16.54 | 16.54 | +2.415% | 1 | 345 | -15.417% |
| 2026-06-30 | 16.15 | 16.15 | 16.15 | 16.15 | -4.381% | 1 | 344 | -13.375% |
| 2026-06-26 | 16.79 | 17.05 | 16.79 | 16.89 | +0.536% | 3 | 343 | -17.170% |
| 2026-06-18 | 16.91 | 16.91 | 16.70 | 16.80 | -0.826% | 12 | 343 | -16.726% |
| 2026-06-16 | 16.94 | 16.94 | 16.94 | 16.94 | +4.375% | 1 | 342 | -17.414% |
| 2026-06-15 | 16.13 | 16.23 | 16.00 | 16.23 | +5.321% | 6 | 342 | -13.802% |
| 2026-06-11 | 15.00 | 15.41 | 15.00 | 15.41 | +3.077% | 6 | 342 | -9.215% |
| 2026-06-10 | 14.90 | 14.95 | 14.90 | 14.95 | -3.859% | 2 | 342 | -6.421% |
| 2026-06-09 | 16.04 | 16.15 | 15.45 | 15.55 | +0.323% | 6 | 342 | -10.032% |
| 2026-06-08 | 15.63 | 15.70 | 15.45 | 15.50 | +4.377% | 4 | 342 | -9.742% |
| 2026-06-05 | 14.81 | 14.85 | 14.65 | 14.85 | -7.303% | 8 | 342 | -5.791% |
| 2026-06-04 | 16.10 | 16.14 | 15.85 | 16.02 | +0.755% | 12 | 342 | -12.672% |
| 2026-06-03 | 15.90 | 15.94 | 15.80 | 15.90 | -6.909% | 6 | 342 | -12.013% |
| 2026-06-02 | 16.95 | 17.08 | 16.95 | 17.08 | -0.292% | 4 | 342 | -18.091% |
| 2026-06-01 | 17.07 | 17.13 | 17.00 | 17.13 | +15.354% | 10 | 342 | -18.330% |
| 2026-05-28 | 14.85 | 14.85 | 14.85 | 14.85 | +0.610% | 3 | 342 | -5.791% |
| 2026-05-20 | 14.75 | 14.76 | 14.75 | 14.76 | +1.583% | 2 | 342 | -5.217% |
| 2026-05-15 | 14.45 | 14.53 | 14.45 | 14.53 | -3.455% | 5 | 340 | -3.716% |
| 2026-05-14 | 15.05 | 15.05 | 15.05 | 15.05 | +0.266% | 10 | 330 | -7.043% |
| 2026-05-11 | 15.01 | 15.01 | 15.01 | 15.01 | -0.596% | 1 | 331 | -6.795% |
| 2026-05-01 | 15.10 | 15.10 | 15.10 | 15.10 | +0.332% | 1 | 330 | -7.351% |
| 2026-04-30 | 15.05 | 15.05 | 15.05 | 15.05 | -5.879% | 1 | 329 | -7.043% |
| 2026-04-29 | 15.99 | 15.99 | 15.99 | 15.99 | +9.296% | 1 | 328 | -12.508% |
| 2026-04-02 | 14.45 | 14.74 | 14.45 | 14.63 | 0.000% | 75 | 227 | -4.375% |
| 2026-04-01 | 14.72 | 14.72 | 14.62 | 14.63 | 0.000% | 227 | 0 | -4.375% |