SOFI261120C00012000
SOFI Nov 20 2026 12.00 Call
optionOPRA
EODOct 22, 2026
2.93USD-4.870%(-0.15)468Vol910OI
SOFI261120C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.1900 | 3.2400 | 2.8400 | 2.9300 | -4.870% | 468 | 886 | 0.000% |
| 2026-10-21 | 3.0800 | 3.2000 | 2.9600 | 3.0800 | +7.317% | 226 | 878 | -4.870% |
| 2026-10-20 | 2.9700 | 3.0900 | 2.8400 | 2.8700 | +10.385% | 233 | 871 | +2.091% |
| 2026-10-19 | 2.9700 | 2.9700 | 2.6000 | 2.6000 | -6.475% | 31 | 847 | +12.692% |
| 2026-10-16 | 3.6500 | 3.6500 | 2.7800 | 2.7800 | -14.462% | 91 | 765 | +5.396% |
| 2026-10-15 | 2.3900 | 3.2500 | 2.3900 | 3.2500 | +30.522% | 409 | 565 | -9.846% |
| 2026-10-14 | 3.0000 | 3.0000 | 2.2900 | 2.4900 | -25.672% | 189 | 416 | +17.671% |
| 2026-10-13 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | -2.899% | 51 | 372 | -12.537% |
| 2026-10-12 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | -12.658% | 3 | 370 | -15.072% |
| 2026-10-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +12.857% | 56 | 324 | -25.823% |
| 2026-10-08 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -7.895% | 12 | 322 | -16.286% |
| 2026-10-07 | 3.7800 | 3.8500 | 3.7800 | 3.8000 | -3.797% | 7 | 318 | -22.895% |
| 2026-10-06 | 4.0700 | 4.1700 | 3.9500 | 3.9500 | -4.819% | 18 | 303 | -25.823% |
| 2026-10-05 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | +1.220% | 49 | 258 | -29.398% |
| 2026-10-02 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 0.000% | 48 | 210 | -28.537% |
| 2026-10-01 | 4.1000 | 4.1000 | 3.9000 | 4.1000 | +2.500% | 13 | 209 | -28.537% |
| 2026-09-30 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -8.046% | 6 | 203 | -26.750% |
| 2026-09-28 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -10.309% | 4 | 200 | -32.644% |
| 2026-09-25 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -3.000% | 47 | 155 | -39.588% |
| 2026-09-23 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -5.660% | 13 | 153 | -41.400% |
| 2026-09-22 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | +0.952% | 49 | 149 | -44.717% |
| 2026-09-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.962% | 1 | 149 | -44.190% |
| 2026-09-18 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | +0.775% | 2 | 147 | -43.654% |
| 2026-09-16 | 5.1500 | 5.1600 | 5.1500 | 5.1600 | -12.690% | 2 | 146 | -43.217% |
| 2026-09-14 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +3.684% | 1 | 147 | -50.423% |
| 2026-09-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.556% | 1 | 148 | -48.596% |
| 2026-09-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 1 | 147 | -45.741% |
| 2026-09-09 | 5.9000 | 6.0100 | 5.6500 | 5.6500 | -4.075% | 247 | 147 | -48.142% |
| 2026-09-02 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +1.552% | 12 | 135 | -50.255% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -23.077% | 1 | 134 | -49.483% |
| 2026-08-27 | 7.3500 | 7.5400 | 7.3500 | 7.5400 | +9.275% | 2 | 133 | -61.141% |
| 2026-08-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 15 | 133 | -57.536% |
| 2026-08-21 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +15.625% | 15 | 118 | -60.405% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.918% | 1 | 118 | -54.219% |
| 2026-08-18 | 6.2900 | 6.2900 | 6.1000 | 6.1000 | -7.436% | 4 | 119 | -51.967% |
| 2026-08-13 | 6.5000 | 6.5900 | 6.5000 | 6.5900 | -3.936% | 6 | 117 | -55.539% |
| 2026-08-05 | 7.1000 | 7.1000 | 6.8600 | 6.8600 | -2.695% | 8 | 122 | -57.289% |
| 2026-08-04 | 6.6600 | 7.0500 | 6.6600 | 7.0500 | +19.088% | 38 | 137 | -58.440% |
| 2026-08-03 | 5.4000 | 5.9200 | 5.4000 | 5.9200 | +27.586% | 7 | 138 | -50.507% |
| 2026-07-30 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | +7.907% | 3 | 135 | -36.853% |
| 2026-07-29 | 3.8200 | 4.4000 | 3.8200 | 4.3000 | -21.101% | 24 | 130 | -31.860% |
| 2026-07-28 | 5.2700 | 5.4500 | 5.2400 | 5.4500 | -0.547% | 3 | 128 | -46.239% |
| 2026-07-24 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -8.208% | 1 | 128 | -46.533% |
| 2026-07-20 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +1.531% | 1 | 129 | -50.921% |
| 2026-07-17 | 5.6500 | 5.8800 | 5.6500 | 5.8800 | -21.600% | 36 | 128 | -50.170% |
| 2026-07-10 | 7.7600 | 7.7600 | 7.5000 | 7.5000 | +5.634% | 7 | 128 | -60.933% |
| 2026-07-02 | 7.8300 | 7.8300 | 7.1000 | 7.1000 | +16.393% | 71 | 128 | -58.732% |
| 2026-06-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 1 | 128 | -51.967% |
| 2026-06-25 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.969% | 1 | 128 | -53.120% |
| 2026-06-24 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +14.146% | 1 | 128 | -58.262% |
| 2026-06-23 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.107% | 10 | 118 | -52.358% |
| 2026-06-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.135% | 15 | 118 | -55.267% |
| 2026-06-17 | 6.8000 | 7.1300 | 6.8000 | 7.1300 | +5.630% | 12 | 107 | -58.906% |
| 2026-06-16 | 6.5500 | 6.8800 | 6.5000 | 6.7500 | +27.358% | 97 | 58 | -56.593% |
| 2026-06-10 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +3.718% | 3 | 58 | -44.717% |
| 2026-06-09 | 6.1000 | 6.1000 | 5.1100 | 5.1100 | -5.195% | 35 | 48 | -42.661% |
| 2026-06-08 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.479% | 1 | 47 | -45.640% |
| 2026-06-05 | 6.0000 | 6.0000 | 5.1100 | 5.1100 | -32.318% | 22 | 60 | -42.661% |
| 2026-06-01 | 7.5000 | 7.5500 | 7.2000 | 7.5500 | +2.304% | 4 | 64 | -61.192% |
| 2026-05-29 | 7.0000 | 7.3800 | 7.0000 | 7.3800 | +29.701% | 8 | 67 | -60.298% |
| 2026-05-27 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +5.176% | 10 | 57 | -48.506% |
| 2026-05-26 | 5.3300 | 5.4100 | 5.3300 | 5.4100 | +13.895% | 101 | 157 | -45.841% |
| 2026-05-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 157 | -38.316% |
| 2026-05-21 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -4.040% | 2 | 157 | -38.316% |
| 2026-05-20 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | +5.319% | 3 | 159 | -40.808% |
| 2026-05-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.843% | 1 | 158 | -37.660% |
| 2026-05-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 1 | 157 | -42.549% |
| 2026-05-14 | 4.9900 | 5.4000 | 4.9900 | 5.4000 | +8.434% | 63 | 178 | -45.741% |
| 2026-05-12 | 5.7000 | 5.7000 | 4.9700 | 4.9800 | -9.455% | 55 | 131 | -41.165% |
| 2026-05-11 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +6.796% | 3 | 128 | -46.727% |
| 2026-05-08 | 5.1500 | 5.1500 | 4.9700 | 5.1500 | -8.850% | 9 | 121 | -43.107% |
| 2026-05-07 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +7.619% | 1 | 120 | -48.142% |
| 2026-05-06 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -7.895% | 2 | 120 | -44.190% |
| 2026-05-04 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -1.384% | 3 | 120 | -48.596% |
| 2026-05-01 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.197% | 1 | 120 | -49.308% |
| 2026-04-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +7.339% | 1 | 119 | -49.915% |
| 2026-04-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -29.677% | 1 | 119 | -46.239% |
| 2026-04-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 1 | 119 | -62.194% |
| 2026-04-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.053% | 100 | 19 | -62.911% |
| 2026-04-23 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -9.398% | 1 | 19 | -61.037% |
| 2026-04-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.263% | 2 | 18 | -64.699% |
| 2026-04-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +7.186% | 3 | 13 | -67.263% |
| 2026-04-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +15.972% | 1 | 13 | -64.910% |
| 2026-04-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +23.077% | 1 | 13 | -59.306% |
| 2026-04-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.540% | 3 | 12 | -49.915% |
| 2026-03-31 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.317% | 6 | 12 | -48.142% |
| 2026-03-24 | 6.2700 | 6.3000 | 6.2700 | 6.3000 | -21.250% | 4 | 6 | -53.492% |
| 2026-03-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 2 | 6 | -63.375% |
| 2026-03-09 | 8.0000 | 8.1000 | 7.9000 | 8.1000 | 0.000% | 4 | 4 | -63.827% |