SOFI261120C00014000
SOFI Nov 20 2026 14.00 Call
optionOPRA
EODOct 22, 2026
1.45USD-2.027%(-0.03)496Vol3,809OI
SOFI261120C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.5800 | 1.6500 | 1.3600 | 1.4500 | -2.027% | 496 | 3,803 | 0.000% |
| 2026-10-21 | 1.5000 | 1.6100 | 1.4500 | 1.4800 | +4.965% | 290 | 3,788 | -2.027% |
| 2026-10-20 | 1.2200 | 1.6000 | 1.1300 | 1.4100 | +17.500% | 707 | 3,772 | +2.837% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.1800 | 1.2000 | -12.409% | 286 | 3,569 | +20.833% |
| 2026-10-16 | 1.7100 | 1.9700 | 1.2500 | 1.3700 | -20.349% | 444 | 3,597 | +5.839% |
| 2026-10-15 | 1.0100 | 1.7500 | 0.9500 | 1.7200 | +45.763% | 970 | 3,521 | -15.698% |
| 2026-10-14 | 1.5500 | 1.5900 | 1.0200 | 1.1800 | -33.333% | 3,677 | 1,553 | +22.881% |
| 2026-10-13 | 1.8200 | 1.8200 | 1.6900 | 1.7700 | +0.568% | 24 | 1,545 | -18.079% |
| 2026-10-12 | 2.0800 | 2.0800 | 1.7500 | 1.7600 | -21.778% | 338 | 1,463 | -17.614% |
| 2026-10-09 | 2.1700 | 2.3100 | 2.0900 | 2.2500 | +5.140% | 232 | 1,281 | -35.556% |
| 2026-10-08 | 2.0000 | 2.1400 | 1.8500 | 2.1400 | -1.382% | 145 | 1,177 | -32.243% |
| 2026-10-07 | 2.0700 | 2.1700 | 2.0500 | 2.1700 | -4.825% | 252 | 1,056 | -33.180% |
| 2026-10-06 | 2.3800 | 2.4800 | 2.2800 | 2.2800 | -5.000% | 125 | 1,049 | -36.404% |
| 2026-10-05 | 2.3100 | 2.5600 | 2.3100 | 2.4000 | +4.803% | 100 | 985 | -39.583% |
| 2026-10-02 | 2.4600 | 2.6000 | 2.2900 | 2.2900 | -2.553% | 190 | 840 | -36.681% |
| 2026-10-01 | 2.5200 | 2.5200 | 2.2100 | 2.3500 | -4.472% | 97 | 831 | -38.298% |
| 2026-09-30 | 2.4700 | 2.5100 | 2.4600 | 2.4600 | +1.235% | 117 | 808 | -41.057% |
| 2026-09-29 | 2.5300 | 2.6500 | 2.4300 | 2.4300 | -0.410% | 129 | 804 | -40.329% |
| 2026-09-28 | 2.6900 | 2.7100 | 2.4400 | 2.4400 | -21.543% | 148 | 673 | -40.574% |
| 2026-09-25 | 3.1300 | 3.1800 | 3.1100 | 3.1100 | +1.967% | 35 | 653 | -53.376% |
| 2026-09-24 | 3.0000 | 3.1500 | 2.8000 | 3.0500 | -1.613% | 212 | 527 | -52.459% |
| 2026-09-23 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | -13.649% | 11 | 525 | -53.226% |
| 2026-09-22 | 4.2200 | 4.2200 | 3.5500 | 3.5900 | +5.588% | 40 | 502 | -59.610% |
| 2026-09-21 | 3.8300 | 3.8300 | 3.4000 | 3.4000 | -2.857% | 15 | 508 | -57.353% |
| 2026-09-18 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | +4.478% | 52 | 466 | -58.571% |
| 2026-09-17 | 3.4000 | 3.5000 | 3.3000 | 3.3500 | -4.286% | 42 | 461 | -56.716% |
| 2026-09-16 | 3.3900 | 3.5000 | 3.3900 | 3.5000 | -3.315% | 12 | 456 | -58.571% |
| 2026-09-15 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | -10.837% | 2 | 455 | -59.945% |
| 2026-09-14 | 3.8500 | 4.0600 | 3.8000 | 4.0600 | +7.692% | 60 | 399 | -64.286% |
| 2026-09-11 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | -2.078% | 10 | 401 | -61.538% |
| 2026-09-10 | 3.6700 | 3.8500 | 3.6700 | 3.8500 | -8.333% | 14 | 400 | -62.338% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.1800 | 4.2000 | -8.894% | 13 | 411 | -65.476% |
| 2026-09-08 | 4.6700 | 4.6800 | 4.6000 | 4.6100 | -3.958% | 43 | 373 | -68.547% |
| 2026-09-03 | 5.0900 | 5.0900 | 4.8000 | 4.8000 | +7.865% | 14 | 373 | -69.792% |
| 2026-09-02 | 4.3000 | 4.4500 | 4.2800 | 4.4500 | +22.253% | 198 | 389 | -67.416% |
| 2026-09-01 | 4.1700 | 4.1700 | 3.6400 | 3.6400 | -22.553% | 175 | 294 | -60.165% |
| 2026-08-28 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | -18.261% | 9 | 290 | -69.149% |
| 2026-08-27 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | +8.491% | 6 | 290 | -74.783% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | +0.952% | 4 | 290 | -72.642% |
| 2026-08-25 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | +7.362% | 7 | 292 | -72.381% |
| 2026-08-24 | 5.2700 | 5.3400 | 4.8900 | 4.8900 | -9.444% | 15 | 290 | -70.348% |
| 2026-08-21 | 5.5000 | 5.5000 | 5.3000 | 5.4000 | +20.000% | 11 | 301 | -73.148% |
| 2026-08-20 | 5.2200 | 5.2200 | 4.4600 | 4.5000 | -8.537% | 18 | 311 | -67.778% |
| 2026-08-19 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +0.613% | 1 | 311 | -70.528% |
| 2026-08-17 | 5.1500 | 5.3900 | 4.8900 | 4.8900 | -2.783% | 12 | 303 | -70.348% |
| 2026-08-14 | 5.0800 | 5.1200 | 4.9500 | 5.0300 | -3.824% | 311 | 284 | -71.173% |
| 2026-08-13 | 4.8500 | 5.2300 | 4.8500 | 5.2300 | +12.473% | 3 | 287 | -72.275% |
| 2026-08-12 | 4.9600 | 4.9600 | 4.6500 | 4.6500 | +1.087% | 3 | 284 | -68.817% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | -6.122% | 19 | 300 | -68.478% |
| 2026-08-10 | 5.1200 | 5.1200 | 4.8500 | 4.9000 | -3.733% | 8 | 296 | -70.408% |
| 2026-08-07 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +2.828% | 2 | 295 | -71.513% |
| 2026-08-06 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -5.714% | 2 | 293 | -70.707% |
| 2026-08-05 | 5.1500 | 5.4200 | 5.1500 | 5.2500 | +1.156% | 6 | 293 | -72.381% |
| 2026-08-04 | 5.0500 | 5.2000 | 5.0500 | 5.1900 | +9.958% | 15 | 308 | -72.062% |
| 2026-08-03 | 3.8500 | 4.7200 | 3.8500 | 4.7200 | +34.857% | 23 | 315 | -69.280% |
| 2026-07-31 | 3.5500 | 3.5500 | 3.2000 | 3.5000 | +11.111% | 24 | 303 | -58.571% |
| 2026-07-30 | 2.8400 | 3.2500 | 2.8400 | 3.1500 | +10.915% | 10 | 311 | -53.968% |
| 2026-07-29 | 3.1000 | 3.1000 | 2.6000 | 2.8400 | -29.000% | 115 | 206 | -48.944% |
| 2026-07-28 | 3.7300 | 4.0000 | 3.7300 | 4.0000 | -5.213% | 140 | 205 | -63.750% |
| 2026-07-27 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +4.455% | 2 | 203 | -65.640% |
| 2026-07-23 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | -9.417% | 4 | 199 | -64.109% |
| 2026-07-22 | 4.4900 | 4.4900 | 4.4600 | 4.4600 | -0.889% | 6 | 193 | -67.489% |
| 2026-07-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 5 | 193 | -67.778% |
| 2026-07-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -12.371% | 1 | 192 | -65.882% |
| 2026-07-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.185% | 1 | 191 | -70.103% |
| 2026-07-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.412% | 30 | 191 | -73.148% |
| 2026-07-14 | 5.6500 | 5.7700 | 5.6500 | 5.7700 | +1.943% | 2 | 193 | -74.870% |
| 2026-07-13 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -9.440% | 1 | 194 | -74.382% |
| 2026-07-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +30.208% | 16 | 178 | -76.800% |
| 2026-07-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -18.644% | 8 | 178 | -69.792% |
| 2026-07-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +11.531% | 1 | 178 | -75.424% |
| 2026-07-02 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +0.189% | 1 | 177 | -72.590% |
| 2026-06-26 | 5.2600 | 5.2800 | 5.2600 | 5.2800 | +6.667% | 4 | 180 | -72.538% |
| 2026-06-24 | 5.5200 | 5.5200 | 4.8900 | 4.9500 | -2.174% | 3 | 181 | -70.707% |
| 2026-06-23 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -0.784% | 2 | 183 | -71.344% |
| 2026-06-18 | 5.3600 | 5.3600 | 5.1000 | 5.1000 | -14.573% | 2 | 183 | -71.569% |
| 2026-06-17 | 5.2500 | 5.9700 | 5.2500 | 5.9700 | +10.556% | 3 | 182 | -75.712% |
| 2026-06-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +14.650% | 1 | 183 | -73.148% |
| 2026-06-15 | 4.8800 | 4.9000 | 4.7100 | 4.7100 | +6.321% | 13 | 189 | -69.214% |
| 2026-06-12 | 4.2800 | 4.4300 | 4.2800 | 4.4300 | +9.653% | 2 | 189 | -67.269% |
| 2026-06-09 | 4.7000 | 4.7000 | 3.9000 | 4.0400 | -7.126% | 28 | 183 | -64.109% |
| 2026-06-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +9.572% | 1 | 184 | -66.667% |
| 2026-06-05 | 4.3500 | 4.3500 | 3.9700 | 3.9700 | -18.144% | 5 | 183 | -63.476% |
| 2026-06-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.360% | 2 | 183 | -70.103% |
| 2026-06-03 | 5.1000 | 5.1000 | 4.5600 | 4.5600 | -17.091% | 27 | 165 | -68.202% |
| 2026-06-02 | 5.7300 | 5.7300 | 5.4500 | 5.5000 | -8.333% | 605 | 156 | -73.636% |
| 2026-06-01 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | +5.820% | 13 | 161 | -75.833% |
| 2026-05-29 | 5.5000 | 6.2000 | 5.5000 | 5.6700 | +18.125% | 5 | 159 | -74.427% |
| 2026-05-28 | 4.3200 | 4.8000 | 4.3200 | 4.8000 | +11.628% | 7 | 154 | -69.792% |
| 2026-05-27 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | +4.878% | 8 | 154 | -66.279% |
| 2026-05-26 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | +7.612% | 4 | 150 | -64.634% |
| 2026-05-22 | 3.6500 | 3.8100 | 3.6300 | 3.8100 | +0.263% | 15 | 135 | -61.942% |
| 2026-05-21 | 3.7500 | 3.9000 | 3.7500 | 3.8000 | +1.064% | 11 | 131 | -61.842% |
| 2026-05-20 | 3.6900 | 3.7600 | 3.6900 | 3.7600 | +10.914% | 8 | 131 | -61.436% |
| 2026-05-19 | 3.4000 | 3.4300 | 3.3400 | 3.3900 | -8.625% | 77 | 121 | -57.227% |
| 2026-05-18 | 3.9400 | 3.9400 | 3.7100 | 3.7100 | -3.133% | 14 | 120 | -60.916% |
| 2026-05-15 | 3.7700 | 3.8300 | 3.7700 | 3.8300 | -5.432% | 2 | 118 | -62.141% |
| 2026-05-14 | 3.5800 | 4.0500 | 3.5800 | 4.0500 | +12.500% | 15 | 103 | -64.198% |
| 2026-05-13 | 3.6300 | 3.7300 | 3.6000 | 3.6000 | -10.448% | 24 | 109 | -59.722% |
| 2026-05-12 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.985% | 1 | 108 | -63.930% |
| 2026-05-11 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | +6.842% | 4 | 104 | -64.286% |
| 2026-05-08 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -4.523% | 25 | 79 | -61.842% |
| 2026-05-07 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -14.775% | 5 | 84 | -63.568% |
| 2026-05-01 | 4.1400 | 4.6700 | 4.1400 | 4.6700 | +8.605% | 25 | 85 | -68.951% |
| 2026-04-30 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +10.256% | 7 | 82 | -66.279% |
| 2026-04-29 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | -38.095% | 9 | 83 | -62.821% |
| 2026-04-28 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | -2.928% | 15 | 70 | -76.984% |
| 2026-04-23 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -6.078% | 1 | 70 | -77.658% |
| 2026-04-22 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +9.857% | 1 | 70 | -79.016% |
| 2026-04-15 | 6.5500 | 6.5500 | 6.2900 | 6.2900 | +8.448% | 2 | 70 | -76.948% |
| 2026-04-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +17.647% | 10 | 70 | -75.000% |
| 2026-04-13 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +8.590% | 5 | 80 | -70.588% |
| 2026-04-09 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -18.198% | 26 | 78 | -68.062% |
| 2026-04-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +19.355% | 1 | 56 | -73.874% |
| 2026-04-07 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -1.483% | 11 | 57 | -68.817% |
| 2026-04-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +7.273% | 1 | 46 | -69.280% |
| 2026-04-02 | 4.0500 | 4.4000 | 4.0500 | 4.4000 | +9.726% | 11 | 35 | -67.045% |
| 2026-03-30 | 4.2300 | 4.2300 | 4.0100 | 4.0100 | -15.042% | 6 | 35 | -63.840% |
| 2026-03-26 | 4.8300 | 4.8300 | 4.7200 | 4.7200 | -12.430% | 3 | 29 | -69.280% |
| 2026-03-25 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -4.938% | 1 | 28 | -73.098% |
| 2026-03-19 | 5.2900 | 5.6700 | 5.2900 | 5.6700 | -1.391% | 3 | 28 | -74.427% |
| 2026-03-17 | 5.3500 | 5.7500 | 5.3500 | 5.7500 | -15.813% | 24 | 27 | -74.783% |
| 2026-03-11 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 0.000% | 5 | 5 | -78.770% |