SOFI261120C00013000
SOFI Nov 20 2026 13.00 Call
optionOPRA
EODOct 22, 2026
2.10USD-6.250%(-0.14)243Vol675OI
SOFI261120C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.1900 | 2.3100 | 2.1000 | 2.1000 | -6.250% | 243 | 676 | 0.000% |
| 2026-10-21 | 2.2300 | 2.3700 | 2.2200 | 2.2400 | +4.186% | 365 | 877 | -6.250% |
| 2026-10-20 | 1.9000 | 2.2500 | 1.9000 | 2.1500 | +20.112% | 49 | 877 | -2.326% |
| 2026-10-19 | 2.0500 | 2.0500 | 1.7700 | 1.7900 | -10.500% | 142 | 854 | +17.318% |
| 2026-10-16 | 2.7500 | 2.7500 | 1.9000 | 2.0000 | -18.699% | 81 | 799 | +5.000% |
| 2026-10-15 | 1.5900 | 2.4800 | 1.5900 | 2.4600 | +43.023% | 335 | 600 | -14.634% |
| 2026-10-14 | 2.3200 | 2.3200 | 1.5900 | 1.7200 | -31.200% | 301 | 378 | +22.093% |
| 2026-10-13 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | -1.186% | 5 | 375 | -16.000% |
| 2026-10-12 | 2.9200 | 2.9200 | 2.5300 | 2.5300 | -15.101% | 27 | 358 | -16.996% |
| 2026-10-09 | 2.9400 | 3.0500 | 2.9400 | 2.9800 | +4.196% | 46 | 346 | -29.530% |
| 2026-10-08 | 2.7000 | 2.8900 | 2.6800 | 2.8600 | -3.051% | 81 | 384 | -26.573% |
| 2026-10-07 | 2.8800 | 2.9900 | 2.8300 | 2.9500 | -3.909% | 61 | 389 | -28.814% |
| 2026-10-06 | 3.2000 | 3.2000 | 3.0000 | 3.0700 | -4.063% | 63 | 339 | -31.596% |
| 2026-10-05 | 3.1500 | 3.4000 | 3.1500 | 3.2000 | +4.918% | 101 | 286 | -34.375% |
| 2026-10-02 | 3.3800 | 3.4000 | 3.0500 | 3.0500 | -2.244% | 47 | 267 | -31.148% |
| 2026-10-01 | 3.1000 | 3.1300 | 2.9500 | 3.1200 | -3.106% | 46 | 256 | -32.692% |
| 2026-09-30 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -1.227% | 6 | 250 | -34.783% |
| 2026-09-29 | 3.2600 | 3.3400 | 3.2600 | 3.2600 | +0.308% | 10 | 246 | -35.583% |
| 2026-09-28 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -17.722% | 10 | 243 | -35.385% |
| 2026-09-25 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | -1.250% | 2 | 243 | -46.835% |
| 2026-09-24 | 3.9000 | 4.0000 | 3.6000 | 4.0000 | +1.266% | 31 | 241 | -47.500% |
| 2026-09-23 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | -11.236% | 33 | 210 | -46.835% |
| 2026-09-22 | 4.9100 | 4.9100 | 4.3500 | 4.4500 | +3.248% | 7 | 205 | -52.809% |
| 2026-09-21 | 4.4500 | 4.4500 | 4.3100 | 4.3100 | 0.000% | 7 | 200 | -51.276% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | +1.174% | 16 | 185 | -51.276% |
| 2026-09-17 | 4.1700 | 4.2600 | 4.1700 | 4.2600 | +1.429% | 6 | 179 | -50.704% |
| 2026-09-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.096% | 1 | 178 | -50.000% |
| 2026-09-15 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -2.766% | 1 | 177 | -54.048% |
| 2026-09-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.620% | 1 | 176 | -55.319% |
| 2026-09-10 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | -4.583% | 17 | 180 | -54.148% |
| 2026-09-09 | 5.0200 | 5.1200 | 4.8000 | 4.8000 | -11.927% | 254 | 180 | -56.250% |
| 2026-09-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.909% | 2 | 180 | -61.468% |
| 2026-09-04 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | 0.000% | 18 | 168 | -61.818% |
| 2026-09-03 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | +3.774% | 5 | 169 | -61.818% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +12.766% | 40 | 176 | -60.377% |
| 2026-09-01 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -12.150% | 3 | 173 | -55.319% |
| 2026-08-31 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -20.149% | 4 | 171 | -60.748% |
| 2026-08-27 | 6.1500 | 6.7000 | 6.1500 | 6.7000 | +14.923% | 21 | 171 | -68.657% |
| 2026-08-24 | 5.8700 | 5.8700 | 5.8300 | 5.8300 | -2.833% | 2 | 170 | -63.979% |
| 2026-08-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 1 | 171 | -65.000% |
| 2026-08-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.935% | 1 | 172 | -60.377% |
| 2026-08-19 | 5.4300 | 5.8200 | 5.4300 | 5.8200 | -0.852% | 2 | 171 | -63.918% |
| 2026-08-17 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.508% | 1 | 170 | -64.225% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +8.257% | 2 | 170 | -64.407% |
| 2026-08-12 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.909% | 1 | 171 | -61.468% |
| 2026-08-11 | 5.6200 | 5.6800 | 5.5000 | 5.5000 | -0.901% | 3 | 171 | -61.818% |
| 2026-08-10 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -4.475% | 3 | 170 | -62.162% |
| 2026-08-06 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -3.967% | 5 | 168 | -63.855% |
| 2026-08-05 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 1 | 168 | -65.289% |
| 2026-08-04 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +11.818% | 85 | 253 | -65.854% |
| 2026-08-03 | 4.6000 | 5.5000 | 4.6000 | 5.5000 | +30.952% | 4 | 256 | -61.818% |
| 2026-07-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +11.702% | 1 | 256 | -50.000% |
| 2026-07-30 | 3.6500 | 3.8500 | 3.6500 | 3.7600 | +11.905% | 5 | 256 | -44.149% |
| 2026-07-29 | 3.5500 | 3.5500 | 3.1500 | 3.3600 | -28.205% | 33 | 252 | -37.500% |
| 2026-07-28 | 4.5800 | 4.6800 | 4.4600 | 4.6800 | -2.500% | 53 | 202 | -55.128% |
| 2026-07-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 35 | 192 | -56.250% |
| 2026-07-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -14.545% | 40 | 152 | -55.319% |
| 2026-07-17 | 4.8800 | 5.5000 | 4.8800 | 5.5000 | +1.852% | 2 | 153 | -61.818% |
| 2026-07-16 | 5.6500 | 5.6500 | 5.4000 | 5.4000 | -13.043% | 52 | 102 | -61.111% |
| 2026-07-13 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +1.803% | 10 | 112 | -66.184% |
| 2026-07-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +14.019% | 10 | 122 | -65.574% |
| 2026-07-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.833% | 35 | 97 | -60.748% |
| 2026-07-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.572% | 2 | 95 | -65.000% |
| 2026-06-24 | 6.4000 | 6.4000 | 5.6300 | 5.6300 | -5.378% | 5 | 98 | -62.700% |
| 2026-06-18 | 5.4800 | 6.0400 | 5.4800 | 5.9500 | -7.752% | 9 | 95 | -64.706% |
| 2026-06-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.878% | 4 | 99 | -67.442% |
| 2026-06-16 | 5.7100 | 6.1500 | 5.7100 | 6.1500 | +16.038% | 12 | 99 | -65.854% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | +3.922% | 2 | 99 | -60.377% |
| 2026-06-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 98 | -58.824% |
| 2026-06-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +9.677% | 4 | 94 | -58.824% |
| 2026-06-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -0.853% | 2 | 96 | -54.839% |
| 2026-06-05 | 4.7900 | 4.7900 | 4.5600 | 4.6900 | -13.628% | 7 | 93 | -55.224% |
| 2026-06-04 | 5.5800 | 5.5800 | 5.4300 | 5.4300 | +5.642% | 3 | 93 | -61.326% |
| 2026-06-03 | 5.1300 | 5.1400 | 5.1300 | 5.1400 | -18.413% | 32 | 77 | -59.144% |
| 2026-06-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.716% | 4 | 73 | -66.667% |
| 2026-06-01 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -3.026% | 1 | 72 | -67.239% |
| 2026-05-29 | 6.3000 | 6.6100 | 6.3000 | 6.6100 | +22.862% | 26 | 91 | -68.230% |
| 2026-05-28 | 5.1000 | 5.4800 | 5.1000 | 5.3800 | +4.873% | 23 | 75 | -60.967% |
| 2026-05-27 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +9.149% | 1 | 74 | -59.064% |
| 2026-05-26 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | +2.174% | 22 | 60 | -55.319% |
| 2026-05-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 1 | 59 | -54.348% |
| 2026-05-20 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | +3.365% | 2 | 59 | -51.163% |
| 2026-05-18 | 4.5500 | 4.5500 | 4.1600 | 4.1600 | -4.368% | 16 | 60 | -49.519% |
| 2026-05-15 | 4.3700 | 4.4800 | 4.3500 | 4.3500 | -5.435% | 9 | 54 | -51.724% |
| 2026-05-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 1 | 54 | -54.348% |
| 2026-05-13 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -9.188% | 17 | 40 | -50.588% |
| 2026-05-12 | 4.8500 | 4.8500 | 4.6800 | 4.6800 | -5.455% | 6 | 44 | -55.128% |
| 2026-05-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +14.055% | 1 | 43 | -57.576% |
| 2026-05-08 | 4.7000 | 4.7000 | 4.3400 | 4.3400 | -5.652% | 10 | 34 | -51.613% |
| 2026-05-07 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | -2.128% | 3 | 33 | -54.348% |
| 2026-04-29 | 4.9800 | 5.1000 | 4.7000 | 4.7000 | -36.054% | 19 | 22 | -55.319% |
| 2026-04-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -10.366% | 3 | 19 | -71.429% |
| 2026-04-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +7.895% | 2 | 19 | -74.390% |
| 2026-04-16 | 7.0500 | 7.6000 | 7.0500 | 7.6000 | +9.353% | 2 | 20 | -72.368% |
| 2026-04-15 | 6.5300 | 6.9500 | 6.5300 | 6.9500 | +33.654% | 15 | 18 | -69.784% |
| 2026-04-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.643% | 1 | 14 | -59.615% |
| 2026-04-08 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +18.511% | 1 | 13 | -62.298% |
| 2026-04-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 10 | 2 | -55.319% |
| 2026-03-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 1 | 2 | -54.348% |
| 2026-03-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -9.244% | 1 | 2 | -61.111% |
| 2026-03-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.386% | 1 | 2 | -64.706% |
| 2026-03-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -25.490% | 1 | 2 | -63.158% |
| 2026-03-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 0.000% | 1 | 1 | -72.549% |