SOFI261120C00016000
SOFI Nov 20 2026 16.00 Call
optionOPRA
EODOct 22, 2026
0.54USD-6.897%(-0.04)1,508Vol31,889OI
SOFI261120C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5500 | 0.6300 | 0.4800 | 0.5400 | -6.897% | 1,508 | 31,179 | 0.000% |
| 2026-10-21 | 0.5500 | 0.6500 | 0.5100 | 0.5800 | +11.538% | 1,500 | 30,919 | -6.897% |
| 2026-10-20 | 0.4000 | 0.6300 | 0.4000 | 0.5200 | +23.810% | 1,895 | 30,846 | +3.846% |
| 2026-10-19 | 0.5800 | 0.5800 | 0.4200 | 0.4200 | -19.231% | 4,337 | 29,216 | +28.571% |
| 2026-10-16 | 0.7000 | 0.9000 | 0.4800 | 0.5200 | -28.767% | 3,451 | 28,159 | +3.846% |
| 2026-10-15 | 0.3600 | 0.7300 | 0.3500 | 0.7300 | +69.767% | 3,555 | 29,596 | -26.027% |
| 2026-10-14 | 0.6300 | 0.6600 | 0.3800 | 0.4300 | -41.096% | 5,764 | 27,730 | +25.581% |
| 2026-10-13 | 0.7200 | 0.8000 | 0.6800 | 0.7300 | -2.667% | 1,645 | 26,714 | -26.027% |
| 2026-10-12 | 0.9200 | 0.9800 | 0.7500 | 0.7500 | -27.885% | 2,320 | 25,343 | -28.000% |
| 2026-10-09 | 1.0300 | 1.0900 | 0.9200 | 1.0400 | +4.000% | 14,875 | 15,271 | -48.077% |
| 2026-10-08 | 0.9200 | 1.0000 | 0.8400 | 1.0000 | -0.990% | 2,282 | 13,804 | -46.000% |
| 2026-10-07 | 0.9700 | 1.0500 | 0.9200 | 1.0100 | -6.481% | 4,162 | 12,641 | -46.535% |
| 2026-10-06 | 1.2500 | 1.2800 | 1.0600 | 1.0800 | -7.692% | 1,094 | 11,913 | -50.000% |
| 2026-10-05 | 1.1400 | 1.3300 | 1.1400 | 1.1700 | +1.739% | 959 | 11,251 | -53.846% |
| 2026-10-02 | 1.3600 | 1.3900 | 1.1400 | 1.1500 | -6.504% | 9,032 | 4,222 | -53.043% |
| 2026-10-01 | 1.2000 | 1.3000 | 1.0800 | 1.2300 | +5.128% | 952 | 3,699 | -56.098% |
| 2026-09-30 | 1.2800 | 1.3700 | 1.1700 | 1.1700 | -8.594% | 692 | 3,528 | -53.846% |
| 2026-09-29 | 1.3500 | 1.4100 | 1.2500 | 1.2800 | -2.290% | 531 | 3,253 | -57.813% |
| 2026-09-28 | 1.5600 | 1.5600 | 1.2800 | 1.3100 | -22.941% | 783 | 2,827 | -58.779% |
| 2026-09-25 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | -11.917% | 79 | 2,821 | -68.235% |
| 2026-09-24 | 1.7200 | 1.9300 | 1.5200 | 1.9300 | +10.920% | 869 | 2,701 | -72.021% |
| 2026-09-23 | 2.0300 | 2.0300 | 1.7200 | 1.7400 | -21.622% | 347 | 2,572 | -68.966% |
| 2026-09-22 | 2.6000 | 2.7000 | 2.0900 | 2.2200 | +11.000% | 488 | 2,515 | -75.676% |
| 2026-09-21 | 2.1700 | 2.3900 | 1.9700 | 2.0000 | -1.961% | 530 | 2,242 | -73.000% |
| 2026-09-18 | 2.0200 | 2.1000 | 1.9100 | 2.0400 | +3.030% | 49 | 2,233 | -73.529% |
| 2026-09-17 | 2.2200 | 2.2200 | 1.9500 | 1.9800 | -3.883% | 107 | 2,190 | -72.727% |
| 2026-09-16 | 2.1700 | 2.1800 | 1.9000 | 2.0600 | -13.808% | 283 | 2,081 | -73.786% |
| 2026-09-15 | 2.5600 | 2.5600 | 2.1900 | 2.3900 | -10.150% | 105 | 2,022 | -77.406% |
| 2026-09-14 | 2.4000 | 2.6600 | 2.3600 | 2.6600 | +11.297% | 103 | 2,030 | -79.699% |
| 2026-09-11 | 2.5500 | 2.5500 | 2.3700 | 2.3900 | -2.449% | 267 | 2,024 | -77.406% |
| 2026-09-10 | 2.3200 | 2.4700 | 2.3200 | 2.4500 | -4.669% | 33 | 1,993 | -77.959% |
| 2026-09-09 | 2.9700 | 2.9700 | 2.5100 | 2.5700 | -15.738% | 54 | 2,040 | -78.988% |
| 2026-09-08 | 3.1500 | 3.2000 | 3.0500 | 3.0500 | -5.280% | 36 | 2,027 | -82.295% |
| 2026-09-04 | 3.1100 | 3.2700 | 3.0700 | 3.2200 | -8.000% | 43 | 2,034 | -83.230% |
| 2026-09-03 | 3.0000 | 3.5500 | 3.0000 | 3.5000 | +20.275% | 179 | 2,028 | -84.571% |
| 2026-09-02 | 2.3900 | 2.9500 | 2.3900 | 2.9100 | +18.293% | 223 | 2,014 | -81.443% |
| 2026-09-01 | 2.7500 | 2.7500 | 2.3500 | 2.4600 | -19.344% | 163 | 2,008 | -78.049% |
| 2026-08-31 | 2.9500 | 3.0500 | 2.7800 | 3.0500 | -5.280% | 18 | 2,007 | -82.295% |
| 2026-08-28 | 4.1800 | 4.1800 | 3.2200 | 3.2200 | -23.333% | 213 | 2,084 | -83.230% |
| 2026-08-27 | 4.2000 | 4.2200 | 3.9000 | 4.2000 | +11.111% | 93 | 2,104 | -87.143% |
| 2026-08-26 | 3.9000 | 4.2000 | 3.7800 | 3.7800 | +0.800% | 13 | 2,099 | -85.714% |
| 2026-08-25 | 3.3500 | 3.7500 | 3.3500 | 3.7500 | -0.531% | 2 | 2,099 | -85.600% |
| 2026-08-24 | 3.6500 | 3.8500 | 3.6500 | 3.7700 | -3.333% | 71 | 2,105 | -85.676% |
| 2026-08-21 | 3.3000 | 4.1000 | 3.3000 | 3.9000 | +26.214% | 159 | 2,050 | -86.154% |
| 2026-08-20 | 3.7800 | 3.7800 | 3.0000 | 3.0900 | -11.714% | 25 | 2,047 | -82.524% |
| 2026-08-19 | 3.1200 | 3.7000 | 3.1200 | 3.5000 | +14.379% | 27 | 2,049 | -84.571% |
| 2026-08-18 | 3.1600 | 3.2600 | 3.0600 | 3.0600 | -10.264% | 53 | 2,049 | -82.353% |
| 2026-08-17 | 3.5500 | 3.6500 | 3.3400 | 3.4100 | -3.125% | 312 | 2,043 | -84.164% |
| 2026-08-14 | 3.5500 | 3.5500 | 3.5000 | 3.5200 | -2.222% | 63 | 2,043 | -84.659% |
| 2026-08-13 | 3.3500 | 3.7000 | 3.2100 | 3.6000 | +12.500% | 40 | 2,061 | -85.000% |
| 2026-08-12 | 3.1200 | 3.2000 | 3.0800 | 3.2000 | 0.000% | 23 | 2,049 | -83.125% |
| 2026-08-11 | 3.5000 | 3.5500 | 3.2000 | 3.2000 | -7.246% | 50 | 2,048 | -83.125% |
| 2026-08-10 | 3.4900 | 3.5000 | 3.4000 | 3.4500 | -3.900% | 65 | 2,068 | -84.348% |
| 2026-08-07 | 3.5700 | 3.7000 | 3.3500 | 3.5900 | +1.412% | 15 | 2,067 | -84.958% |
| 2026-08-06 | 3.3500 | 3.5600 | 3.3500 | 3.5400 | -1.667% | 40 | 2,052 | -84.746% |
| 2026-08-05 | 3.9000 | 4.0000 | 3.6000 | 3.6000 | -8.163% | 68 | 2,052 | -85.000% |
| 2026-08-04 | 3.6000 | 3.9500 | 3.5500 | 3.9200 | +12.000% | 624 | 1,912 | -86.224% |
| 2026-08-03 | 2.4100 | 3.5000 | 2.3800 | 3.5000 | +48.305% | 473 | 2,029 | -84.571% |
| 2026-07-31 | 2.3600 | 2.3900 | 2.1000 | 2.3600 | -2.881% | 223 | 1,994 | -77.119% |
| 2026-07-30 | 1.9000 | 2.4300 | 1.9000 | 2.4300 | +29.947% | 419 | 1,961 | -77.778% |
| 2026-07-29 | 2.0600 | 2.1600 | 1.7100 | 1.8700 | -33.214% | 1,488 | 1,414 | -71.123% |
| 2026-07-28 | 2.7500 | 2.9400 | 2.5000 | 2.8000 | -8.197% | 445 | 1,266 | -80.714% |
| 2026-07-27 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +8.929% | 14 | 1,265 | -82.295% |
| 2026-07-24 | 2.9300 | 2.9400 | 2.7000 | 2.8000 | -3.780% | 411 | 1,283 | -80.714% |
| 2026-07-23 | 3.1300 | 3.1300 | 2.8500 | 2.9100 | -9.063% | 115 | 1,285 | -81.443% |
| 2026-07-22 | 3.3600 | 3.3600 | 3.2000 | 3.2000 | -7.246% | 503 | 844 | -83.125% |
| 2026-07-21 | 3.3500 | 3.5000 | 3.3500 | 3.4500 | +4.545% | 86 | 835 | -84.348% |
| 2026-07-20 | 3.3800 | 3.5000 | 3.3000 | 3.3000 | -4.348% | 18 | 830 | -83.636% |
| 2026-07-17 | 3.3000 | 3.4600 | 3.0000 | 3.4500 | -2.817% | 126 | 830 | -84.348% |
| 2026-07-16 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -8.974% | 7 | 828 | -84.789% |
| 2026-07-15 | 4.0000 | 4.0500 | 3.9000 | 3.9000 | -11.765% | 10 | 829 | -86.154% |
| 2026-07-14 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | +9.136% | 4 | 830 | -87.783% |
| 2026-07-13 | 4.7700 | 4.7700 | 4.0500 | 4.0500 | -9.396% | 52 | 831 | -86.667% |
| 2026-07-10 | 4.9100 | 5.1500 | 4.4700 | 4.4700 | +1.591% | 17 | 836 | -87.919% |
| 2026-07-09 | 4.1500 | 4.4000 | 4.1500 | 4.4000 | +21.547% | 58 | 844 | -87.727% |
| 2026-07-08 | 3.5600 | 3.6200 | 3.4000 | 3.6200 | -4.737% | 8 | 847 | -85.083% |
| 2026-07-07 | 4.2300 | 4.2300 | 3.8000 | 3.8000 | -13.636% | 8 | 846 | -85.789% |
| 2026-07-06 | 4.6000 | 4.8100 | 4.4000 | 4.4000 | +2.326% | 18 | 849 | -87.727% |
| 2026-07-02 | 4.9100 | 4.9100 | 4.0500 | 4.3000 | -3.371% | 19 | 836 | -87.442% |
| 2026-07-01 | 4.3500 | 4.6500 | 4.3500 | 4.4500 | +10.697% | 33 | 851 | -87.865% |
| 2026-06-30 | 4.1000 | 4.2500 | 4.0000 | 4.0200 | -6.512% | 95 | 854 | -86.567% |
| 2026-06-29 | 4.2500 | 4.3000 | 4.0000 | 4.3000 | +7.500% | 11 | 855 | -87.442% |
| 2026-06-26 | 3.7500 | 4.1000 | 3.7500 | 4.0000 | +6.383% | 12 | 851 | -86.500% |
| 2026-06-25 | 3.5000 | 3.8700 | 3.5000 | 3.7600 | -1.053% | 83 | 851 | -85.638% |
| 2026-06-24 | 4.0500 | 4.4500 | 3.7000 | 3.8000 | +7.042% | 96 | 835 | -85.789% |
| 2026-06-23 | 3.8500 | 3.8500 | 3.5500 | 3.5500 | -3.794% | 39 | 839 | -84.789% |
| 2026-06-22 | 3.6900 | 3.7900 | 3.6500 | 3.6900 | -7.053% | 21 | 854 | -85.366% |
| 2026-06-18 | 4.0500 | 4.1200 | 3.7000 | 3.9700 | +4.474% | 35 | 851 | -86.398% |
| 2026-06-17 | 4.3500 | 4.6000 | 3.8000 | 3.8000 | -6.404% | 82 | 869 | -85.789% |
| 2026-06-16 | 3.9300 | 4.2500 | 3.6500 | 4.0600 | +8.847% | 147 | 952 | -86.700% |
| 2026-06-15 | 3.6000 | 3.8000 | 3.5000 | 3.7300 | +13.720% | 18 | 958 | -85.523% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.1000 | 3.2800 | +2.500% | 107 | 1,015 | -83.537% |
| 2026-06-11 | 3.0000 | 3.2000 | 2.9600 | 3.2000 | +6.667% | 188 | 1,013 | -83.125% |
| 2026-06-10 | 3.2200 | 3.2400 | 2.9500 | 3.0000 | -7.692% | 35 | 999 | -82.000% |
| 2026-06-09 | 3.3500 | 3.7000 | 2.8500 | 3.2500 | -1.515% | 256 | 1,001 | -83.385% |
| 2026-06-08 | 3.1500 | 3.4000 | 3.1300 | 3.3000 | +7.492% | 31 | 993 | -83.636% |
| 2026-06-05 | 3.4500 | 3.4500 | 2.9400 | 3.0700 | -19.211% | 65 | 986 | -82.410% |
| 2026-06-04 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | +8.571% | 47 | 996 | -85.789% |
| 2026-06-03 | 3.5000 | 3.7200 | 3.4600 | 3.5000 | -12.500% | 65 | 985 | -84.571% |
| 2026-06-02 | 4.4300 | 4.4300 | 4.0000 | 4.0000 | -17.864% | 12 | 991 | -86.500% |
| 2026-06-01 | 4.5500 | 5.0000 | 4.4500 | 4.8700 | +7.033% | 170 | 1,030 | -88.912% |
| 2026-05-29 | 4.2000 | 4.9000 | 4.2000 | 4.5500 | +22.973% | 321 | 1,138 | -88.132% |
| 2026-05-28 | 3.0600 | 3.8000 | 3.0500 | 3.7000 | +13.846% | 507 | 1,375 | -85.405% |
| 2026-05-27 | 3.2800 | 3.4900 | 3.1500 | 3.2500 | +6.908% | 190 | 1,430 | -83.385% |
| 2026-05-26 | 3.5900 | 3.5900 | 3.0100 | 3.0400 | +8.961% | 116 | 1,375 | -82.237% |
| 2026-05-22 | 2.9000 | 2.9100 | 2.6700 | 2.7900 | -2.787% | 66 | 1,349 | -80.645% |
| 2026-05-21 | 2.7600 | 2.9000 | 2.6400 | 2.8700 | -0.692% | 59 | 1,317 | -81.185% |
| 2026-05-20 | 2.6000 | 2.8900 | 2.6000 | 2.8900 | +9.886% | 142 | 1,245 | -81.315% |
| 2026-05-19 | 2.6500 | 2.7000 | 2.4800 | 2.6300 | -7.719% | 232 | 1,294 | -79.468% |
| 2026-05-18 | 2.9400 | 3.3000 | 2.7000 | 2.8500 | -2.062% | 154 | 1,161 | -81.053% |
| 2026-05-15 | 2.9500 | 3.0500 | 2.7500 | 2.9100 | -4.590% | 70 | 1,142 | -81.443% |
| 2026-05-14 | 2.6700 | 3.0700 | 2.6500 | 3.0500 | +12.963% | 175 | 1,114 | -82.295% |
| 2026-05-13 | 2.8600 | 2.8700 | 2.7000 | 2.7000 | -8.784% | 147 | 1,067 | -80.000% |
| 2026-05-12 | 3.3000 | 3.3000 | 2.8600 | 2.9600 | -7.500% | 167 | 935 | -81.757% |
| 2026-05-11 | 3.0900 | 3.2500 | 2.9900 | 3.2000 | +11.498% | 226 | 915 | -83.125% |
| 2026-05-08 | 3.0000 | 3.0000 | 2.7900 | 2.8700 | -5.902% | 89 | 862 | -81.185% |
| 2026-05-07 | 3.2300 | 3.2600 | 2.9600 | 3.0500 | -6.154% | 32 | 868 | -82.295% |
| 2026-05-06 | 3.2500 | 3.2500 | 3.1000 | 3.2500 | +4.839% | 199 | 877 | -83.385% |
| 2026-05-05 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -4.615% | 533 | 452 | -82.581% |
| 2026-05-04 | 3.5000 | 3.5600 | 3.2000 | 3.2500 | -8.451% | 185 | 439 | -83.385% |
| 2026-05-01 | 3.2500 | 3.6500 | 3.1500 | 3.5500 | +9.231% | 193 | 422 | -84.789% |
| 2026-04-30 | 3.0500 | 3.3900 | 3.0000 | 3.2500 | +8.333% | 32 | 411 | -83.385% |
| 2026-04-29 | 3.4800 | 3.5500 | 3.0000 | 3.0000 | -42.085% | 349 | 315 | -82.000% |
| 2026-04-28 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -2.264% | 78 | 354 | -89.575% |
| 2026-04-27 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | +3.922% | 12 | 342 | -89.811% |
| 2026-04-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.394% | 2 | 342 | -89.412% |
| 2026-04-23 | 5.2400 | 5.2400 | 5.0800 | 5.0800 | -6.273% | 19 | 342 | -89.370% |
| 2026-04-22 | 5.4000 | 5.4200 | 5.4000 | 5.4200 | -4.071% | 3 | 355 | -90.037% |
| 2026-04-21 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | +0.355% | 21 | 365 | -90.442% |
| 2026-04-20 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -4.899% | 3 | 365 | -90.409% |
| 2026-04-17 | 5.9500 | 6.3500 | 5.8700 | 5.9200 | +4.594% | 89 | 368 | -90.878% |
| 2026-04-16 | 5.6000 | 5.8000 | 5.4000 | 5.6600 | +9.903% | 22 | 369 | -90.459% |
| 2026-04-15 | 4.9000 | 5.1500 | 4.9000 | 5.1500 | +12.691% | 2 | 383 | -89.515% |
| 2026-04-14 | 4.6800 | 4.6800 | 4.5700 | 4.5700 | +15.113% | 16 | 383 | -88.184% |
| 2026-04-13 | 3.8000 | 3.9700 | 3.8000 | 3.9700 | +10.278% | 40 | 378 | -86.398% |
| 2026-04-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.695% | 20 | 366 | -85.000% |
| 2026-04-09 | 3.5600 | 3.5600 | 3.3900 | 3.5400 | -8.052% | 138 | 366 | -84.746% |
| 2026-04-08 | 4.1900 | 4.1900 | 3.8500 | 3.8500 | +6.944% | 15 | 325 | -85.974% |
| 2026-04-07 | 3.6000 | 3.6700 | 3.5400 | 3.6000 | -2.703% | 16 | 318 | -85.000% |
| 2026-04-06 | 3.4700 | 3.7500 | 3.4700 | 3.7000 | +10.448% | 57 | 304 | -85.405% |
| 2026-04-02 | 3.3400 | 3.4500 | 3.2500 | 3.3500 | -3.458% | 47 | 236 | -83.881% |
| 2026-04-01 | 3.5500 | 3.6000 | 3.4700 | 3.4700 | -2.528% | 19 | 236 | -84.438% |
| 2026-03-31 | 3.5300 | 3.5600 | 3.5300 | 3.5600 | +17.105% | 2 | 224 | -84.831% |
| 2026-03-30 | 3.1000 | 3.2800 | 3.0400 | 3.0400 | -7.879% | 109 | 223 | -82.237% |
| 2026-03-27 | 3.4000 | 3.4500 | 3.3000 | 3.3000 | -10.569% | 12 | 237 | -83.636% |
| 2026-03-26 | 3.7800 | 3.8000 | 3.6000 | 3.6900 | -14.583% | 216 | 235 | -85.366% |
| 2026-03-25 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +2.128% | 1 | 207 | -87.500% |
| 2026-03-24 | 4.1500 | 4.2900 | 4.1500 | 4.2300 | -1.628% | 21 | 206 | -87.234% |
| 2026-03-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.233% | 1 | 203 | -87.442% |
| 2026-03-20 | 4.3000 | 4.5500 | 4.2600 | 4.2900 | -1.152% | 282 | 204 | -87.413% |
| 2026-03-19 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | -6.061% | 100 | 105 | -87.558% |
| 2026-03-17 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -14.603% | 1 | 9 | -88.312% |
| 2026-03-12 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -9.833% | 8 | 8 | -90.018% |
| 2026-03-03 | 5.2500 | 6.0000 | 5.2500 | 6.0000 | 0.000% | 2 | 1 | -91.000% |