SOFI261120C00015000
SOFI Nov 20 2026 15.00 Call
optionOPRA
EODOct 22, 2026
0.91USD-7.143%(-0.07)768Vol16,199OI
SOFI261120C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.8300 | 1.0500 | 0.7500 | 0.9100 | -7.143% | 768 | 15,918 | 0.000% |
| 2026-10-21 | 0.9700 | 1.0500 | 0.8700 | 0.9800 | +10.112% | 1,800 | 15,811 | -7.143% |
| 2026-10-20 | 0.6900 | 1.0500 | 0.6900 | 0.8900 | +23.611% | 1,537 | 15,600 | +2.247% |
| 2026-10-19 | 0.9300 | 0.9500 | 0.7200 | 0.7200 | -18.182% | 3,109 | 13,546 | +26.389% |
| 2026-10-16 | 1.1400 | 1.4000 | 0.8000 | 0.8800 | -24.138% | 3,497 | 12,023 | +3.409% |
| 2026-10-15 | 0.6500 | 1.1700 | 0.6100 | 1.1600 | +58.904% | 3,477 | 11,135 | -21.552% |
| 2026-10-14 | 1.0000 | 1.0600 | 0.6400 | 0.7300 | -38.136% | 5,773 | 8,708 | +24.658% |
| 2026-10-13 | 1.1300 | 1.2500 | 1.1100 | 1.1800 | 0.000% | 4,309 | 5,573 | -22.881% |
| 2026-10-12 | 1.3800 | 1.3800 | 1.1600 | 1.1800 | -24.841% | 844 | 4,976 | -22.881% |
| 2026-10-09 | 1.4400 | 1.6200 | 1.4200 | 1.5700 | +5.369% | 751 | 4,601 | -42.038% |
| 2026-10-08 | 1.3800 | 1.5000 | 1.2700 | 1.4900 | -1.325% | 1,659 | 3,807 | -38.926% |
| 2026-10-07 | 1.4700 | 1.5600 | 1.3900 | 1.5100 | -3.822% | 1,239 | 3,698 | -39.735% |
| 2026-10-06 | 1.8100 | 1.8100 | 1.5700 | 1.5700 | -8.721% | 892 | 3,466 | -42.038% |
| 2026-10-05 | 1.6600 | 1.8800 | 1.6300 | 1.7200 | +3.614% | 299 | 3,329 | -47.093% |
| 2026-10-02 | 1.9500 | 1.9500 | 1.6500 | 1.6600 | -6.742% | 451 | 2,931 | -45.181% |
| 2026-10-01 | 1.7300 | 1.8500 | 1.5600 | 1.7800 | +5.952% | 256 | 2,729 | -48.876% |
| 2026-09-30 | 1.8100 | 1.8900 | 1.6800 | 1.6800 | -7.692% | 397 | 2,638 | -45.833% |
| 2026-09-29 | 1.9100 | 1.9900 | 1.7600 | 1.8200 | 0.000% | 274 | 2,583 | -50.000% |
| 2026-09-28 | 2.0200 | 2.0700 | 1.7900 | 1.8200 | -20.870% | 1,024 | 2,357 | -50.000% |
| 2026-09-25 | 2.4000 | 2.5100 | 2.3000 | 2.3000 | -8.367% | 42 | 2,367 | -60.435% |
| 2026-09-24 | 2.2900 | 2.5100 | 2.1100 | 2.5100 | +7.265% | 59 | 2,376 | -63.745% |
| 2026-09-23 | 2.6900 | 2.7400 | 2.3400 | 2.3400 | -19.310% | 330 | 2,127 | -61.111% |
| 2026-09-22 | 3.4500 | 3.4500 | 2.7600 | 2.9000 | +7.807% | 255 | 2,037 | -68.621% |
| 2026-09-21 | 3.0600 | 3.0600 | 2.6500 | 2.6900 | +0.749% | 125 | 1,921 | -66.171% |
| 2026-09-18 | 2.5900 | 2.7200 | 2.5500 | 2.6700 | +2.692% | 85 | 1,859 | -65.918% |
| 2026-09-17 | 2.6700 | 2.7100 | 2.5700 | 2.6000 | -3.704% | 66 | 1,800 | -65.000% |
| 2026-09-16 | 2.8200 | 2.8200 | 2.4800 | 2.7000 | -5.263% | 70 | 1,740 | -66.296% |
| 2026-09-15 | 3.1500 | 3.1500 | 2.8200 | 2.8500 | -13.636% | 44 | 1,718 | -68.070% |
| 2026-09-14 | 3.1200 | 3.3000 | 3.0400 | 3.3000 | +8.197% | 79 | 1,710 | -72.424% |
| 2026-09-11 | 3.1000 | 3.2100 | 3.0500 | 3.0500 | -2.244% | 239 | 1,711 | -70.164% |
| 2026-09-10 | 2.9800 | 3.2000 | 2.9600 | 3.1200 | -2.500% | 67 | 1,656 | -70.833% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -13.747% | 64 | 1,603 | -71.563% |
| 2026-09-08 | 3.8300 | 3.8300 | 3.6700 | 3.7100 | -4.872% | 17 | 1,588 | -75.472% |
| 2026-09-04 | 3.9000 | 3.9000 | 3.7500 | 3.9000 | -8.451% | 77 | 1,557 | -76.667% |
| 2026-09-03 | 4.2000 | 4.2800 | 3.8700 | 4.2600 | +20.000% | 190 | 1,598 | -78.638% |
| 2026-09-02 | 3.3000 | 3.6300 | 3.3000 | 3.5500 | +18.333% | 220 | 1,603 | -74.366% |
| 2026-09-01 | 3.3800 | 3.4000 | 3.0000 | 3.0000 | -17.582% | 223 | 1,536 | -69.667% |
| 2026-08-31 | 3.5000 | 3.6400 | 3.4500 | 3.6400 | -5.455% | 5 | 1,533 | -75.000% |
| 2026-08-28 | 4.5000 | 4.5000 | 3.8500 | 3.8500 | -20.290% | 92 | 1,476 | -76.364% |
| 2026-08-27 | 4.8500 | 4.9100 | 4.8300 | 4.8300 | +5.000% | 4 | 1,476 | -81.159% |
| 2026-08-26 | 4.9000 | 4.9000 | 4.5500 | 4.6000 | 0.000% | 12 | 1,472 | -80.217% |
| 2026-08-25 | 4.4000 | 4.7000 | 4.3500 | 4.6000 | +43.750% | 48 | 1,508 | -80.217% |
| 2026-08-24 | 4.3500 | 4.5600 | 3.2000 | 3.2000 | -31.183% | 50 | 1,505 | -71.563% |
| 2026-08-21 | 4.5000 | 4.9500 | 4.5000 | 4.6500 | +22.691% | 166 | 1,624 | -80.430% |
| 2026-08-20 | 4.1600 | 4.1600 | 3.6700 | 3.7900 | -9.330% | 60 | 1,585 | -75.989% |
| 2026-08-19 | 3.8000 | 4.3000 | 3.8000 | 4.1800 | +16.435% | 30 | 1,596 | -78.230% |
| 2026-08-18 | 3.9500 | 3.9500 | 3.5900 | 3.5900 | -12.010% | 20 | 1,594 | -74.652% |
| 2026-08-17 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | -2.857% | 8 | 1,594 | -77.696% |
| 2026-08-14 | 4.3300 | 4.3400 | 4.1700 | 4.2000 | -4.977% | 347 | 1,579 | -78.333% |
| 2026-08-13 | 4.1000 | 4.4200 | 4.0500 | 4.4200 | +13.333% | 17 | 1,582 | -79.412% |
| 2026-08-12 | 3.8500 | 3.9500 | 3.7000 | 3.9000 | +0.775% | 118 | 1,632 | -76.667% |
| 2026-08-11 | 4.0500 | 4.1000 | 3.8500 | 3.8700 | -6.522% | 42 | 1,622 | -76.486% |
| 2026-08-10 | 4.0000 | 4.1700 | 4.0000 | 4.1400 | -1.896% | 285 | 1,687 | -78.019% |
| 2026-08-07 | 4.1500 | 4.4000 | 4.0900 | 4.2200 | +2.927% | 109 | 1,730 | -78.436% |
| 2026-08-06 | 4.3000 | 4.4000 | 4.1000 | 4.1000 | -5.747% | 49 | 1,697 | -77.805% |
| 2026-08-05 | 4.7000 | 4.7500 | 4.3500 | 4.3500 | -4.396% | 131 | 1,820 | -79.080% |
| 2026-08-04 | 4.2500 | 4.5700 | 4.2500 | 4.5500 | +10.976% | 391 | 2,058 | -80.000% |
| 2026-08-03 | 3.1000 | 4.1000 | 3.0800 | 4.1000 | +41.869% | 448 | 2,069 | -77.805% |
| 2026-07-31 | 2.9100 | 2.9100 | 2.6000 | 2.8900 | -3.344% | 92 | 2,011 | -68.512% |
| 2026-07-30 | 2.3200 | 3.0000 | 2.3200 | 2.9900 | +30.000% | 426 | 2,199 | -69.565% |
| 2026-07-29 | 2.6300 | 2.7000 | 2.1200 | 2.3000 | -33.333% | 1,573 | 1,525 | -60.435% |
| 2026-07-28 | 3.3000 | 3.4500 | 3.0500 | 3.4500 | -1.429% | 157 | 1,533 | -73.623% |
| 2026-07-27 | 3.5000 | 3.7000 | 3.5000 | 3.5000 | +2.941% | 63 | 1,535 | -74.000% |
| 2026-07-24 | 3.2700 | 3.4000 | 3.2600 | 3.4000 | -2.017% | 29 | 1,548 | -73.235% |
| 2026-07-23 | 3.5300 | 3.5300 | 3.4100 | 3.4700 | -11.026% | 144 | 1,516 | -73.775% |
| 2026-07-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 2 | 1,514 | -76.667% |
| 2026-07-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 1,512 | -77.250% |
| 2026-07-20 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 0.000% | 11 | 1,501 | -77.250% |
| 2026-07-17 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | -0.744% | 10 | 1,491 | -77.250% |
| 2026-07-16 | 4.3500 | 4.3500 | 4.0300 | 4.0300 | -9.438% | 84 | 1,421 | -77.419% |
| 2026-07-15 | 5.3500 | 5.3500 | 4.4500 | 4.4500 | -11.881% | 13 | 1,422 | -79.551% |
| 2026-07-14 | 5.0900 | 5.1300 | 5.0500 | 5.0500 | +7.447% | 3 | 1,420 | -81.980% |
| 2026-07-13 | 5.2000 | 5.2000 | 4.7000 | 4.7000 | -8.203% | 7 | 1,413 | -80.638% |
| 2026-07-10 | 5.6000 | 5.8300 | 5.1000 | 5.1200 | +1.587% | 35 | 1,445 | -82.227% |
| 2026-07-09 | 4.9600 | 5.0400 | 4.9600 | 5.0400 | +20.863% | 2 | 1,445 | -81.944% |
| 2026-07-08 | 4.1500 | 4.2500 | 4.1500 | 4.1700 | -12.211% | 74 | 1,377 | -78.177% |
| 2026-07-07 | 4.9500 | 4.9500 | 4.6200 | 4.7500 | -8.478% | 63 | 1,324 | -80.842% |
| 2026-07-06 | 5.4500 | 5.4500 | 5.1400 | 5.1900 | +11.613% | 23 | 1,327 | -82.466% |
| 2026-07-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.186% | 100 | 1,227 | -80.430% |
| 2026-07-01 | 4.7500 | 5.0100 | 4.7500 | 5.0100 | +7.051% | 4 | 1,225 | -81.836% |
| 2026-06-30 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | -1.474% | 27 | 1,242 | -80.556% |
| 2026-06-29 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | +1.496% | 26 | 1,241 | -80.842% |
| 2026-06-26 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | +11.429% | 2 | 1,241 | -80.556% |
| 2026-06-25 | 4.4500 | 4.4500 | 4.0000 | 4.2000 | -4.545% | 24 | 1,241 | -78.333% |
| 2026-06-24 | 4.9500 | 5.0000 | 4.4000 | 4.4000 | +4.762% | 16 | 1,257 | -79.318% |
| 2026-06-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 1 | 1,258 | -78.333% |
| 2026-06-22 | 4.5800 | 4.5800 | 4.1000 | 4.1000 | -15.464% | 24 | 1,274 | -77.805% |
| 2026-06-18 | 4.4000 | 4.8500 | 4.4000 | 4.8500 | +12.791% | 31 | 1,245 | -81.237% |
| 2026-06-17 | 4.9500 | 5.2500 | 4.3000 | 4.3000 | -7.527% | 11 | 1,251 | -78.837% |
| 2026-06-16 | 4.5000 | 4.7500 | 4.3200 | 4.6500 | +13.415% | 117 | 1,345 | -80.430% |
| 2026-06-15 | 4.3000 | 4.3200 | 4.1000 | 4.1000 | +9.920% | 12 | 1,341 | -77.805% |
| 2026-06-12 | 4.0300 | 4.0300 | 3.7300 | 3.7300 | -1.842% | 7 | 1,335 | -75.603% |
| 2026-06-11 | 3.4300 | 3.8000 | 3.4000 | 3.8000 | +2.703% | 19 | 1,338 | -76.053% |
| 2026-06-10 | 3.7500 | 3.7500 | 3.6000 | 3.7000 | -2.375% | 19 | 1,343 | -75.405% |
| 2026-06-09 | 3.9800 | 3.9800 | 3.3000 | 3.7900 | +1.067% | 32 | 1,342 | -75.989% |
| 2026-06-08 | 3.6000 | 3.9000 | 3.6000 | 3.7500 | +5.634% | 7 | 1,337 | -75.733% |
| 2026-06-05 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | -17.824% | 135 | 1,468 | -74.366% |
| 2026-06-04 | 4.3000 | 4.3200 | 4.2500 | 4.3200 | +8.000% | 113 | 1,577 | -78.935% |
| 2026-06-03 | 4.2000 | 4.3000 | 3.9500 | 4.0000 | -13.232% | 113 | 1,666 | -77.250% |
| 2026-06-02 | 4.9500 | 5.0700 | 4.6100 | 4.6100 | -16.182% | 621 | 1,669 | -80.260% |
| 2026-06-01 | 5.1000 | 5.5500 | 4.9300 | 5.5000 | +10.000% | 62 | 1,693 | -83.455% |
| 2026-05-29 | 5.2800 | 5.4500 | 4.9600 | 5.0000 | +16.279% | 106 | 1,670 | -81.800% |
| 2026-05-28 | 3.5000 | 4.3000 | 3.5000 | 4.3000 | +16.216% | 30 | 1,686 | -78.837% |
| 2026-05-27 | 3.6500 | 3.9500 | 3.6500 | 3.7000 | +6.017% | 13 | 1,695 | -75.405% |
| 2026-05-26 | 4.0000 | 4.0000 | 3.4500 | 3.4900 | +9.063% | 48 | 1,712 | -73.926% |
| 2026-05-22 | 3.4500 | 3.4500 | 3.0800 | 3.2000 | -5.882% | 46 | 1,709 | -71.563% |
| 2026-05-21 | 3.2000 | 3.4000 | 3.0700 | 3.4000 | +4.615% | 412 | 1,536 | -73.235% |
| 2026-05-20 | 2.9500 | 3.3000 | 2.9500 | 3.2500 | +6.557% | 116 | 1,601 | -72.000% |
| 2026-05-19 | 3.1500 | 3.1500 | 2.8500 | 3.0500 | -8.955% | 165 | 1,487 | -70.164% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.1000 | 3.3500 | -2.899% | 186 | 1,546 | -72.836% |
| 2026-05-15 | 3.3000 | 3.4500 | 3.1600 | 3.4500 | -2.817% | 120 | 1,465 | -73.623% |
| 2026-05-14 | 3.0500 | 3.5500 | 3.0500 | 3.5500 | +14.516% | 85 | 1,408 | -74.366% |
| 2026-05-13 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | -5.775% | 43 | 1,072 | -70.645% |
| 2026-05-12 | 3.6000 | 3.7000 | 3.2900 | 3.2900 | -9.863% | 10 | 1,068 | -72.340% |
| 2026-05-11 | 3.6000 | 3.7000 | 3.5000 | 3.6500 | +7.353% | 47 | 1,047 | -75.068% |
| 2026-05-08 | 3.4600 | 3.4600 | 3.2000 | 3.4000 | -2.857% | 638 | 1,423 | -73.235% |
| 2026-05-07 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | -4.632% | 13 | 1,410 | -74.000% |
| 2026-05-06 | 3.6500 | 3.6900 | 3.6200 | 3.6700 | +3.380% | 36 | 1,410 | -75.204% |
| 2026-05-05 | 3.5500 | 3.7100 | 3.5500 | 3.5500 | -7.792% | 72 | 1,385 | -74.366% |
| 2026-05-04 | 3.9000 | 4.0500 | 3.7700 | 3.8500 | -3.023% | 60 | 1,327 | -76.364% |
| 2026-05-01 | 3.7900 | 4.0500 | 3.7000 | 3.9700 | +9.366% | 82 | 1,275 | -77.078% |
| 2026-04-30 | 3.5000 | 3.8700 | 3.5000 | 3.6300 | +6.452% | 96 | 1,364 | -74.931% |
| 2026-04-29 | 3.7000 | 3.9000 | 3.4000 | 3.4100 | -39.646% | 391 | 1,089 | -73.314% |
| 2026-04-28 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | -2.586% | 11 | 1,078 | -83.894% |
| 2026-04-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 1,079 | -84.310% |
| 2026-04-24 | 5.5000 | 5.6000 | 5.4800 | 5.6000 | -7.743% | 440 | 1,079 | -83.750% |
| 2026-04-22 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -2.412% | 400 | 648 | -85.008% |
| 2026-04-21 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -7.164% | 1 | 249 | -85.370% |
| 2026-04-17 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | +8.065% | 7 | 249 | -86.418% |
| 2026-04-16 | 6.0000 | 6.2400 | 5.9400 | 6.2000 | +7.452% | 8 | 244 | -85.323% |
| 2026-04-15 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +8.255% | 1 | 237 | -84.229% |
| 2026-04-14 | 5.2900 | 5.3300 | 5.2800 | 5.3300 | +21.689% | 20 | 237 | -82.927% |
| 2026-04-13 | 4.1000 | 4.4000 | 3.9600 | 4.3800 | +5.797% | 33 | 237 | -79.224% |
| 2026-04-10 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +0.976% | 1 | 205 | -78.019% |
| 2026-04-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.226% | 4 | 204 | -77.805% |
| 2026-04-08 | 5.1500 | 5.1500 | 4.4000 | 4.7800 | +15.181% | 8 | 204 | -80.962% |
| 2026-04-07 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | 0.000% | 2 | 204 | -78.072% |
| 2026-04-06 | 3.9700 | 4.2900 | 3.9700 | 4.1500 | +5.867% | 7 | 203 | -78.072% |
| 2026-04-02 | 3.5000 | 3.9200 | 3.5000 | 3.9200 | +5.094% | 6 | 193 | -76.786% |
| 2026-04-01 | 3.8500 | 4.0200 | 3.7300 | 3.7300 | -6.750% | 58 | 193 | -75.603% |
| 2026-03-31 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | +12.676% | 13 | 145 | -77.250% |
| 2026-03-30 | 3.8500 | 3.8500 | 3.4800 | 3.5500 | -5.080% | 64 | 137 | -74.366% |
| 2026-03-27 | 3.7500 | 3.8100 | 3.7200 | 3.7400 | -8.780% | 18 | 81 | -75.668% |
| 2026-03-26 | 4.2800 | 4.3000 | 4.0700 | 4.1000 | -10.284% | 11 | 69 | -77.805% |
| 2026-03-25 | 4.8400 | 4.8400 | 4.5700 | 4.5700 | -3.789% | 3 | 62 | -80.088% |
| 2026-03-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -6.863% | 2 | 61 | -80.842% |
| 2026-03-23 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | +2.000% | 51 | 61 | -82.157% |
| 2026-03-20 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +2.041% | 14 | 93 | -81.800% |
| 2026-03-19 | 4.8800 | 4.9000 | 4.7200 | 4.9000 | -7.547% | 14 | 79 | -81.429% |
| 2026-03-18 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | +8.163% | 22 | 87 | -82.830% |
| 2026-03-17 | 5.3400 | 5.3400 | 4.8500 | 4.9000 | -10.909% | 13 | 85 | -81.429% |
| 2026-03-16 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -4.844% | 2 | 74 | -83.455% |
| 2026-03-13 | 5.7700 | 5.7800 | 5.7700 | 5.7800 | +2.847% | 16 | 72 | -84.256% |
| 2026-03-12 | 5.7600 | 5.8000 | 5.6200 | 5.6200 | -7.718% | 30 | 56 | -83.808% |
| 2026-03-11 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -3.333% | 4 | 42 | -85.057% |
| 2026-03-10 | 6.0400 | 6.3000 | 6.0400 | 6.3000 | +6.419% | 11 | 38 | -85.556% |
| 2026-03-09 | 5.8000 | 5.9200 | 5.8000 | 5.9200 | -8.923% | 2 | 27 | -84.628% |
| 2026-03-06 | 6.3500 | 6.6500 | 6.3500 | 6.5000 | +0.619% | 18 | 27 | -86.000% |
| 2026-03-05 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +0.623% | 1 | 11 | -85.913% |
| 2026-03-04 | 6.4200 | 6.4800 | 6.4200 | 6.4200 | +2.885% | 13 | 12 | -85.826% |
| 2026-03-03 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.874% | 1 | 2 | -85.417% |
| 2026-03-02 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 0.000% | 2 | 0 | -84.706% |