SOFI261120C00017000
SOFI Nov 20 2026 17.00 Call
optionOPRA
EODOct 22, 2026
0.30USD-9.091%(-0.03)2,683Vol19,849OI
SOFI261120C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2800 | 0.3600 | 0.2800 | 0.3000 | -9.091% | 2,683 | 19,919 | 0.000% |
| 2026-10-21 | 0.3100 | 0.3600 | 0.3000 | 0.3300 | +13.793% | 1,081 | 19,364 | -9.091% |
| 2026-10-20 | 0.2400 | 0.3700 | 0.2300 | 0.2900 | +26.087% | 5,075 | 19,565 | +3.448% |
| 2026-10-19 | 0.3300 | 0.3400 | 0.2300 | 0.2300 | -25.806% | 3,395 | 18,542 | +30.435% |
| 2026-10-16 | 0.4300 | 0.5500 | 0.2800 | 0.3100 | -27.907% | 1,718 | 18,487 | -3.226% |
| 2026-10-15 | 0.2200 | 0.4400 | 0.2200 | 0.4300 | +72.000% | 3,531 | 18,636 | -30.233% |
| 2026-10-14 | 0.3700 | 0.4000 | 0.2300 | 0.2500 | -45.652% | 3,925 | 19,769 | +20.000% |
| 2026-10-13 | 0.4500 | 0.5000 | 0.4200 | 0.4600 | 0.000% | 4,645 | 20,686 | -34.783% |
| 2026-10-12 | 0.5100 | 0.6400 | 0.4600 | 0.4600 | -32.353% | 1,789 | 20,223 | -34.783% |
| 2026-10-09 | 0.6700 | 0.7200 | 0.6000 | 0.6800 | +4.615% | 6,848 | 20,838 | -55.882% |
| 2026-10-08 | 0.6000 | 0.6500 | 0.5400 | 0.6500 | -2.985% | 1,368 | 20,272 | -53.846% |
| 2026-10-07 | 0.6900 | 0.6900 | 0.5800 | 0.6700 | -4.286% | 6,974 | 15,986 | -55.224% |
| 2026-10-06 | 0.8100 | 0.8500 | 0.6900 | 0.7000 | -11.392% | 2,189 | 15,755 | -57.143% |
| 2026-10-05 | 0.7700 | 0.9000 | 0.7400 | 0.7900 | +2.597% | 1,753 | 15,077 | -62.025% |
| 2026-10-02 | 0.9600 | 0.9700 | 0.7700 | 0.7700 | -8.333% | 2,965 | 12,878 | -61.039% |
| 2026-10-01 | 0.8100 | 0.8900 | 0.7300 | 0.8400 | +5.000% | 1,307 | 12,248 | -64.286% |
| 2026-09-30 | 0.9000 | 0.9600 | 0.8000 | 0.8000 | -10.112% | 1,658 | 12,342 | -62.500% |
| 2026-09-29 | 0.9600 | 1.0000 | 0.8700 | 0.8900 | -3.261% | 1,551 | 11,817 | -66.292% |
| 2026-09-28 | 1.1200 | 1.1400 | 0.9000 | 0.9200 | -23.967% | 2,371 | 10,335 | -67.391% |
| 2026-09-25 | 1.3800 | 1.4100 | 1.2100 | 1.2100 | -12.950% | 645 | 10,081 | -75.207% |
| 2026-09-24 | 1.2500 | 1.4200 | 1.0800 | 1.3900 | +8.594% | 2,106 | 9,765 | -78.417% |
| 2026-09-23 | 1.5300 | 1.6100 | 1.2600 | 1.2800 | -21.951% | 2,188 | 8,547 | -76.563% |
| 2026-09-22 | 1.9300 | 2.1000 | 1.5500 | 1.6400 | +9.333% | 2,350 | 7,690 | -81.707% |
| 2026-09-21 | 1.7900 | 1.8000 | 1.4600 | 1.5000 | -1.316% | 570 | 7,496 | -80.000% |
| 2026-09-18 | 1.5200 | 1.5600 | 1.4300 | 1.5200 | +4.828% | 299 | 7,449 | -80.263% |
| 2026-09-17 | 1.7700 | 1.7700 | 1.4500 | 1.4500 | -6.452% | 589 | 7,333 | -79.310% |
| 2026-09-16 | 1.7400 | 1.7400 | 1.4200 | 1.5500 | -8.824% | 686 | 7,386 | -80.645% |
| 2026-09-15 | 1.9000 | 1.9000 | 1.6600 | 1.7000 | -17.874% | 358 | 7,199 | -82.353% |
| 2026-09-14 | 1.8100 | 2.1100 | 1.8100 | 2.0700 | +11.892% | 262 | 7,041 | -85.507% |
| 2026-09-11 | 1.9400 | 2.0000 | 1.8100 | 1.8500 | -1.070% | 176 | 6,993 | -83.784% |
| 2026-09-10 | 1.8300 | 1.9700 | 1.7500 | 1.8700 | -7.426% | 95 | 6,947 | -83.957% |
| 2026-09-09 | 2.3200 | 2.3200 | 1.9700 | 2.0200 | -16.183% | 255 | 6,822 | -85.149% |
| 2026-09-08 | 2.5800 | 2.6200 | 2.3800 | 2.4100 | -7.663% | 75 | 6,790 | -87.552% |
| 2026-09-04 | 2.5200 | 2.6100 | 2.4800 | 2.6100 | -9.689% | 36 | 6,776 | -88.506% |
| 2026-09-03 | 2.9300 | 2.9300 | 2.5000 | 2.8900 | +22.458% | 162 | 6,778 | -89.619% |
| 2026-09-02 | 1.8400 | 2.4000 | 1.7800 | 2.3600 | +22.917% | 588 | 6,641 | -87.288% |
| 2026-09-01 | 2.2600 | 2.2600 | 1.8200 | 1.9200 | -19.328% | 341 | 6,607 | -84.375% |
| 2026-08-31 | 2.6300 | 2.6300 | 2.2600 | 2.3800 | -7.752% | 55 | 6,598 | -87.395% |
| 2026-08-28 | 3.4500 | 3.4500 | 2.5500 | 2.5800 | -23.442% | 83 | 6,593 | -88.372% |
| 2026-08-27 | 3.1800 | 3.5500 | 3.1800 | 3.3700 | +5.975% | 342 | 6,532 | -91.098% |
| 2026-08-26 | 3.2000 | 3.5100 | 3.1000 | 3.1800 | -0.625% | 126 | 6,501 | -90.566% |
| 2026-08-25 | 2.7200 | 3.3000 | 2.7200 | 3.2000 | +14.286% | 66 | 6,500 | -90.625% |
| 2026-08-24 | 3.1000 | 3.1500 | 2.8000 | 2.8000 | -16.418% | 97 | 6,489 | -89.286% |
| 2026-08-21 | 2.9000 | 3.4500 | 2.8800 | 3.3500 | +23.162% | 115 | 6,485 | -91.045% |
| 2026-08-20 | 2.9700 | 2.9700 | 2.4800 | 2.7200 | -7.797% | 334 | 6,587 | -88.971% |
| 2026-08-19 | 2.6400 | 3.0300 | 2.6400 | 2.9500 | +21.901% | 86 | 6,608 | -89.831% |
| 2026-08-18 | 2.5400 | 2.6800 | 2.4200 | 2.4200 | -12.000% | 59 | 6,609 | -87.603% |
| 2026-08-17 | 2.9000 | 3.0500 | 2.7000 | 2.7500 | 0.000% | 872 | 6,810 | -89.091% |
| 2026-08-14 | 2.9500 | 3.0500 | 2.7500 | 2.7500 | -5.822% | 61 | 6,812 | -89.091% |
| 2026-08-13 | 2.7800 | 3.1500 | 2.6700 | 2.9200 | +11.450% | 48 | 6,805 | -89.726% |
| 2026-08-12 | 2.6000 | 2.7400 | 2.4800 | 2.6200 | -2.602% | 72 | 6,798 | -88.550% |
| 2026-08-11 | 2.8600 | 3.0500 | 2.6000 | 2.6900 | -8.814% | 330 | 6,729 | -88.848% |
| 2026-08-10 | 2.9300 | 2.9600 | 2.7200 | 2.9500 | -3.279% | 106 | 6,711 | -89.831% |
| 2026-08-07 | 3.1000 | 3.1200 | 2.8500 | 3.0500 | +10.108% | 33 | 6,706 | -90.164% |
| 2026-08-06 | 2.8000 | 3.1300 | 2.7700 | 2.7700 | -12.063% | 75 | 6,750 | -89.170% |
| 2026-08-05 | 3.3500 | 3.4300 | 3.1500 | 3.1500 | -2.477% | 174 | 6,818 | -90.476% |
| 2026-08-04 | 3.0000 | 3.2600 | 2.9500 | 3.2300 | +14.134% | 403 | 6,687 | -90.712% |
| 2026-08-03 | 2.2900 | 2.8700 | 1.9500 | 2.8300 | +48.168% | 503 | 6,745 | -89.399% |
| 2026-07-31 | 1.9300 | 1.9500 | 1.7200 | 1.9100 | -3.046% | 231 | 6,733 | -84.293% |
| 2026-07-30 | 1.5800 | 1.9700 | 1.5800 | 1.9700 | +30.464% | 1,093 | 6,471 | -84.772% |
| 2026-07-29 | 1.7200 | 1.7200 | 1.3700 | 1.5100 | -35.193% | 814 | 6,158 | -80.132% |
| 2026-07-28 | 2.3300 | 2.4500 | 2.0800 | 2.3300 | -6.800% | 673 | 6,127 | -87.124% |
| 2026-07-27 | 2.5200 | 2.8800 | 2.4800 | 2.5000 | +7.759% | 137 | 6,084 | -88.000% |
| 2026-07-24 | 2.5200 | 2.5200 | 2.2900 | 2.3200 | -5.691% | 324 | 6,086 | -87.069% |
| 2026-07-23 | 2.5500 | 2.6700 | 2.3600 | 2.4600 | -10.870% | 499 | 6,022 | -87.805% |
| 2026-07-22 | 2.9100 | 2.9500 | 2.6900 | 2.7600 | -10.968% | 343 | 5,970 | -89.130% |
| 2026-07-21 | 2.7900 | 3.1000 | 2.7900 | 3.1000 | +12.319% | 216 | 5,937 | -90.323% |
| 2026-07-20 | 3.0500 | 3.0500 | 2.7200 | 2.7600 | -7.383% | 1,200 | 4,947 | -89.130% |
| 2026-07-17 | 2.5500 | 3.0600 | 2.5100 | 2.9800 | +1.017% | 201 | 4,946 | -89.933% |
| 2026-07-16 | 3.2300 | 3.3000 | 2.9300 | 2.9500 | -12.202% | 225 | 5,038 | -89.831% |
| 2026-07-15 | 3.5500 | 3.6500 | 3.3600 | 3.3600 | -6.667% | 379 | 4,908 | -91.071% |
| 2026-07-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.152% | 1 | 4,909 | -91.667% |
| 2026-07-13 | 3.9600 | 3.9600 | 3.4900 | 3.4900 | -12.750% | 250 | 4,846 | -91.404% |
| 2026-07-10 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | +5.263% | 295 | 4,880 | -92.500% |
| 2026-07-09 | 3.2200 | 3.8000 | 3.2200 | 3.8000 | +16.923% | 436 | 4,910 | -92.105% |
| 2026-07-08 | 3.2500 | 3.2500 | 2.9700 | 3.2500 | -2.108% | 60 | 4,987 | -90.769% |
| 2026-07-07 | 3.6900 | 3.6900 | 3.3200 | 3.3200 | -17.000% | 700 | 4,882 | -90.964% |
| 2026-07-06 | 3.9700 | 4.2800 | 3.9000 | 4.0000 | +10.497% | 217 | 4,903 | -92.500% |
| 2026-07-02 | 4.2000 | 4.2500 | 3.4000 | 3.6200 | -9.500% | 585 | 4,847 | -91.713% |
| 2026-07-01 | 3.6700 | 4.0100 | 3.6700 | 4.0000 | +13.636% | 155 | 4,849 | -92.500% |
| 2026-06-30 | 3.7500 | 3.7500 | 3.5200 | 3.5200 | -8.571% | 3 | 4,850 | -91.477% |
| 2026-06-29 | 3.6000 | 3.8500 | 3.4900 | 3.8500 | +7.242% | 58 | 4,855 | -92.208% |
| 2026-06-26 | 3.1500 | 3.5900 | 3.1500 | 3.5900 | +11.491% | 44 | 4,874 | -91.643% |
| 2026-06-25 | 3.3100 | 3.3100 | 3.2200 | 3.2200 | -3.303% | 8 | 4,874 | -90.683% |
| 2026-06-24 | 3.4500 | 3.8500 | 3.2400 | 3.3300 | +5.714% | 514 | 4,579 | -90.991% |
| 2026-06-23 | 3.0900 | 3.3500 | 2.9900 | 3.1500 | +1.613% | 180 | 4,535 | -90.476% |
| 2026-06-22 | 3.3500 | 3.7200 | 3.1000 | 3.1000 | -13.889% | 578 | 4,435 | -90.323% |
| 2026-06-18 | 3.2500 | 3.6500 | 3.1500 | 3.6000 | +9.091% | 42 | 4,432 | -91.667% |
| 2026-06-17 | 3.9000 | 4.0700 | 3.3000 | 3.3000 | -8.333% | 66 | 4,470 | -90.909% |
| 2026-06-16 | 3.4000 | 3.6600 | 3.1900 | 3.6000 | +14.650% | 33 | 4,476 | -91.667% |
| 2026-06-15 | 3.2000 | 3.3000 | 3.1000 | 3.1400 | +13.768% | 98 | 4,466 | -90.446% |
| 2026-06-12 | 3.0500 | 3.0500 | 2.7500 | 2.7600 | -6.757% | 20 | 4,458 | -89.130% |
| 2026-06-11 | 2.7500 | 2.9800 | 2.5500 | 2.9600 | +15.175% | 40 | 4,452 | -89.865% |
| 2026-06-10 | 2.9100 | 2.9200 | 2.5700 | 2.5700 | -11.684% | 50 | 4,438 | -88.327% |
| 2026-06-09 | 3.1500 | 3.2300 | 2.4800 | 2.9100 | +0.345% | 178 | 4,458 | -89.691% |
| 2026-06-08 | 2.7000 | 3.0100 | 2.7000 | 2.9000 | +4.693% | 287 | 4,337 | -89.655% |
| 2026-06-05 | 3.1500 | 3.1500 | 2.5800 | 2.7700 | -14.769% | 247 | 4,254 | -89.170% |
| 2026-06-04 | 3.2400 | 3.3300 | 3.2400 | 3.2500 | +4.839% | 51 | 4,279 | -90.769% |
| 2026-06-03 | 3.3300 | 3.4000 | 3.0000 | 3.1000 | -17.112% | 313 | 4,276 | -90.323% |
| 2026-06-02 | 4.2500 | 4.2500 | 3.5500 | 3.7400 | -13.426% | 626 | 3,768 | -91.979% |
| 2026-06-01 | 4.0000 | 4.4200 | 3.9000 | 4.3200 | +10.204% | 33 | 3,764 | -93.056% |
| 2026-05-29 | 4.0000 | 4.4300 | 3.8800 | 3.9200 | +20.615% | 145 | 3,750 | -92.347% |
| 2026-05-28 | 2.6900 | 3.3000 | 2.6500 | 3.2500 | +16.071% | 75 | 3,743 | -90.769% |
| 2026-05-27 | 2.8000 | 3.0500 | 2.6900 | 2.8000 | +4.089% | 74 | 3,718 | -89.286% |
| 2026-05-26 | 2.8800 | 2.9500 | 2.5500 | 2.6900 | +9.350% | 77 | 3,696 | -88.848% |
| 2026-05-22 | 2.4300 | 2.4600 | 2.2900 | 2.4600 | -0.806% | 16 | 3,694 | -87.805% |
| 2026-05-21 | 2.2900 | 2.5400 | 2.2900 | 2.4800 | +1.224% | 21 | 3,690 | -87.903% |
| 2026-05-20 | 2.4400 | 2.4600 | 2.4300 | 2.4500 | +13.426% | 34 | 3,688 | -87.755% |
| 2026-05-19 | 2.3300 | 2.4000 | 2.1400 | 2.1600 | -10.744% | 128 | 3,655 | -86.111% |
| 2026-05-18 | 2.5000 | 2.8500 | 2.4200 | 2.4200 | -6.923% | 35 | 3,655 | -87.603% |
| 2026-05-15 | 2.4700 | 2.6000 | 2.4500 | 2.6000 | -1.887% | 128 | 3,750 | -88.462% |
| 2026-05-14 | 2.3700 | 2.7100 | 2.3000 | 2.6500 | +11.345% | 28 | 3,739 | -88.679% |
| 2026-05-13 | 2.4700 | 2.4900 | 2.3300 | 2.3800 | -8.812% | 86 | 3,717 | -87.395% |
| 2026-05-12 | 2.8000 | 2.8700 | 2.4700 | 2.6100 | -10.309% | 42 | 3,694 | -88.506% |
| 2026-05-11 | 2.6000 | 2.9100 | 2.6000 | 2.9100 | +16.867% | 216 | 3,581 | -89.691% |
| 2026-05-08 | 2.4800 | 2.5200 | 2.3300 | 2.4900 | -3.488% | 37 | 3,580 | -87.952% |
| 2026-05-07 | 2.7500 | 2.8600 | 2.5800 | 2.5800 | -4.089% | 3,087 | 605 | -88.372% |
| 2026-05-06 | 2.7900 | 2.8100 | 2.6600 | 2.6900 | -0.370% | 253 | 595 | -88.848% |
| 2026-05-05 | 2.8000 | 2.8100 | 2.7000 | 2.7000 | -4.255% | 108 | 556 | -88.889% |
| 2026-05-04 | 3.0000 | 3.0700 | 2.8200 | 2.8200 | -9.032% | 173 | 490 | -89.362% |
| 2026-05-01 | 2.8800 | 3.1400 | 2.7500 | 3.1000 | +11.111% | 154 | 441 | -90.323% |
| 2026-04-30 | 2.7700 | 2.9100 | 2.6400 | 2.7900 | +7.722% | 145 | 405 | -89.247% |
| 2026-04-29 | 3.3000 | 3.3000 | 2.5900 | 2.5900 | -42.444% | 181 | 375 | -88.417% |
| 2026-04-28 | 4.6000 | 4.6200 | 4.5000 | 4.5000 | -3.017% | 31 | 374 | -93.333% |
| 2026-04-27 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | +4.270% | 43 | 391 | -93.534% |
| 2026-04-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 40 | 391 | -93.258% |
| 2026-04-23 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | -13.462% | 7 | 351 | -93.333% |
| 2026-04-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.339% | 3 | 351 | -94.231% |
| 2026-04-21 | 5.4500 | 5.4500 | 4.8900 | 4.8900 | -3.550% | 70 | 351 | -93.865% |
| 2026-04-20 | 5.2000 | 5.2500 | 5.0700 | 5.0700 | -3.059% | 6 | 355 | -94.083% |
| 2026-04-17 | 5.6000 | 5.6000 | 5.2300 | 5.2300 | +2.549% | 7 | 357 | -94.264% |
| 2026-04-16 | 5.3000 | 5.3000 | 4.7000 | 5.1000 | +9.677% | 33 | 359 | -94.118% |
| 2026-04-15 | 4.4600 | 4.8500 | 4.4000 | 4.6500 | +13.692% | 45 | 342 | -93.548% |
| 2026-04-14 | 4.1000 | 4.2000 | 4.0000 | 4.0900 | +15.211% | 62 | 313 | -92.665% |
| 2026-04-13 | 3.0500 | 3.5500 | 3.0500 | 3.5500 | +16.393% | 11 | 298 | -91.549% |
| 2026-04-10 | 3.2600 | 3.2600 | 3.0500 | 3.0500 | -1.613% | 8 | 290 | -90.164% |
| 2026-04-09 | 3.0200 | 3.1500 | 3.0000 | 3.1000 | -3.125% | 174 | 288 | -90.323% |
| 2026-04-08 | 4.0000 | 4.0000 | 3.1500 | 3.2000 | -0.929% | 61 | 145 | -90.625% |
| 2026-04-07 | 3.2000 | 3.3500 | 3.1500 | 3.2300 | +0.623% | 29 | 154 | -90.712% |
| 2026-04-06 | 3.2200 | 3.3000 | 3.2100 | 3.2100 | +8.081% | 32 | 132 | -90.654% |
| 2026-04-02 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -5.714% | 5 | 119 | -89.899% |
| 2026-04-01 | 2.9300 | 3.1500 | 2.9300 | 3.1500 | 0.000% | 9 | 119 | -90.476% |
| 2026-03-31 | 3.1100 | 3.1500 | 3.0800 | 3.1500 | +15.385% | 14 | 115 | -90.476% |
| 2026-03-30 | 2.8300 | 2.8900 | 2.7300 | 2.7300 | -6.186% | 9 | 110 | -89.011% |
| 2026-03-27 | 3.0500 | 3.0500 | 2.8700 | 2.9100 | -9.063% | 38 | 105 | -89.691% |
| 2026-03-26 | 3.4500 | 3.5000 | 3.2000 | 3.2000 | -16.883% | 65 | 109 | -90.625% |
| 2026-03-25 | 4.1000 | 4.1000 | 3.7100 | 3.8500 | +4.336% | 4 | 97 | -92.208% |
| 2026-03-24 | 3.8700 | 3.8700 | 3.6900 | 3.6900 | -4.156% | 3 | 94 | -91.870% |
| 2026-03-23 | 3.9000 | 4.0000 | 3.8500 | 3.8500 | -2.532% | 6 | 92 | -92.208% |
| 2026-03-20 | 4.3700 | 4.3700 | 3.9500 | 3.9500 | -1.250% | 5 | 95 | -92.405% |
| 2026-03-19 | 3.9000 | 4.0500 | 3.8000 | 4.0000 | -9.910% | 15 | 94 | -92.500% |
| 2026-03-18 | 4.4000 | 4.5000 | 4.4000 | 4.4400 | +5.714% | 19 | 82 | -93.243% |
| 2026-03-17 | 4.5600 | 4.5600 | 3.8000 | 4.2000 | -4.545% | 51 | 88 | -92.857% |
| 2026-03-16 | 4.5300 | 4.5300 | 4.4000 | 4.4000 | -5.376% | 3 | 66 | -93.182% |
| 2026-03-13 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | +1.528% | 2 | 63 | -93.548% |
| 2026-03-12 | 4.6700 | 4.6700 | 4.5800 | 4.5800 | -7.099% | 10 | 63 | -93.450% |
| 2026-03-11 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | -5.010% | 3 | 61 | -93.915% |
| 2026-03-09 | 4.7500 | 5.1900 | 4.7500 | 5.1900 | -0.384% | 6 | 61 | -94.220% |
| 2026-03-06 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -7.788% | 2 | 63 | -94.242% |
| 2026-03-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 45 | 61 | -94.690% |
| 2026-03-04 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | +5.364% | 3 | 18 | -94.545% |
| 2026-03-03 | 4.9800 | 5.2200 | 4.7200 | 5.2200 | +6.531% | 10 | 15 | -94.253% |
| 2026-03-02 | 4.7200 | 4.9000 | 4.7200 | 4.9000 | 0.000% | 8 | 0 | -93.878% |