SOFI261120C00018000
SOFI Nov 20 2026 18.00 Call
optionOPRA
EODOct 22, 2026
0.16USD-11.111%(-0.02)557Vol22,009OI
SOFI261120C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1600 | 0.2000 | 0.1300 | 0.1600 | -11.111% | 557 | 22,040 | 0.000% |
| 2026-10-21 | 0.1700 | 0.2000 | 0.1600 | 0.1800 | +12.500% | 1,060 | 21,531 | -11.111% |
| 2026-10-20 | 0.1400 | 0.2100 | 0.1300 | 0.1600 | +14.286% | 1,063 | 21,165 | 0.000% |
| 2026-10-19 | 0.1900 | 0.2100 | 0.1300 | 0.1400 | -26.316% | 2,113 | 19,819 | +14.286% |
| 2026-10-16 | 0.2600 | 0.3300 | 0.1700 | 0.1900 | -26.923% | 2,686 | 20,710 | -15.789% |
| 2026-10-15 | 0.1500 | 0.2700 | 0.1300 | 0.2600 | +73.333% | 3,759 | 19,434 | -38.462% |
| 2026-10-14 | 0.2300 | 0.2500 | 0.1500 | 0.1500 | -46.429% | 7,003 | 19,241 | +6.667% |
| 2026-10-13 | 0.2800 | 0.3100 | 0.2600 | 0.2800 | -6.667% | 2,039 | 18,458 | -42.857% |
| 2026-10-12 | 0.3600 | 0.3900 | 0.2900 | 0.3000 | -28.571% | 5,170 | 17,856 | -46.667% |
| 2026-10-09 | 0.4200 | 0.4500 | 0.3800 | 0.4200 | 0.000% | 1,433 | 17,272 | -61.905% |
| 2026-10-08 | 0.3800 | 0.4200 | 0.3500 | 0.4200 | -2.326% | 4,400 | 16,397 | -61.905% |
| 2026-10-07 | 0.4200 | 0.4300 | 0.3900 | 0.4300 | -6.522% | 1,569 | 16,096 | -62.791% |
| 2026-10-06 | 0.5300 | 0.5600 | 0.4500 | 0.4600 | -9.804% | 3,094 | 15,209 | -65.217% |
| 2026-10-05 | 0.5100 | 0.6100 | 0.4900 | 0.5100 | 0.000% | 2,758 | 14,015 | -68.627% |
| 2026-10-02 | 0.6400 | 0.6500 | 0.5100 | 0.5100 | -8.929% | 1,126 | 13,922 | -68.627% |
| 2026-10-01 | 0.5600 | 0.6200 | 0.4900 | 0.5600 | +1.818% | 1,520 | 13,982 | -71.429% |
| 2026-09-30 | 0.6000 | 0.6600 | 0.5500 | 0.5500 | -8.333% | 1,756 | 13,684 | -70.909% |
| 2026-09-29 | 0.6200 | 0.7000 | 0.5900 | 0.6000 | -3.226% | 2,313 | 12,953 | -73.333% |
| 2026-09-28 | 0.7900 | 0.7900 | 0.6200 | 0.6200 | -31.111% | 3,901 | 12,694 | -74.194% |
| 2026-09-25 | 0.9700 | 1.0000 | 0.8900 | 0.9000 | -10.000% | 366 | 12,641 | -82.222% |
| 2026-09-24 | 0.8800 | 1.0100 | 0.7700 | 1.0000 | +9.890% | 2,143 | 12,138 | -84.000% |
| 2026-09-23 | 1.1200 | 1.1400 | 0.9100 | 0.9100 | -24.167% | 2,027 | 11,447 | -82.418% |
| 2026-09-22 | 1.6000 | 1.6000 | 1.1300 | 1.2000 | +12.150% | 6,691 | 8,306 | -86.667% |
| 2026-09-21 | 1.3200 | 1.3300 | 1.0500 | 1.0700 | -2.727% | 1,607 | 7,620 | -85.047% |
| 2026-09-18 | 1.1000 | 1.1500 | 1.0400 | 1.1000 | 0.000% | 455 | 7,439 | -85.455% |
| 2026-09-17 | 1.3700 | 1.3900 | 1.0700 | 1.1000 | -4.348% | 475 | 7,615 | -85.455% |
| 2026-09-16 | 1.3000 | 1.3000 | 1.0500 | 1.1500 | -8.000% | 797 | 7,497 | -86.087% |
| 2026-09-15 | 1.4600 | 1.5300 | 1.2500 | 1.2500 | -20.382% | 679 | 7,493 | -87.200% |
| 2026-09-14 | 1.3100 | 1.6500 | 1.3100 | 1.5700 | +9.028% | 556 | 7,206 | -89.809% |
| 2026-09-11 | 1.5000 | 1.5000 | 1.4000 | 1.4400 | 0.000% | 495 | 7,009 | -88.889% |
| 2026-09-10 | 1.4200 | 1.5300 | 1.3400 | 1.4400 | -7.097% | 370 | 7,047 | -88.889% |
| 2026-09-09 | 1.8000 | 1.9100 | 1.5500 | 1.5500 | -18.421% | 751 | 6,653 | -89.677% |
| 2026-09-08 | 2.0800 | 2.1100 | 1.8500 | 1.9000 | -9.091% | 455 | 6,468 | -91.579% |
| 2026-09-04 | 2.0200 | 2.1300 | 1.9300 | 2.0900 | -7.930% | 388 | 6,313 | -92.344% |
| 2026-09-03 | 2.0000 | 2.3700 | 1.9800 | 2.2700 | +24.044% | 734 | 6,023 | -92.952% |
| 2026-09-02 | 1.4300 | 1.8900 | 1.4100 | 1.8300 | +26.207% | 611 | 5,725 | -91.257% |
| 2026-09-01 | 1.6900 | 1.7800 | 1.4300 | 1.4500 | -22.460% | 437 | 5,662 | -88.966% |
| 2026-08-31 | 2.0000 | 2.0000 | 1.7900 | 1.8700 | -8.333% | 358 | 5,538 | -91.444% |
| 2026-08-28 | 2.8500 | 2.8500 | 2.0400 | 2.0400 | -26.087% | 404 | 5,292 | -92.157% |
| 2026-08-27 | 2.4800 | 3.0500 | 2.4800 | 2.7600 | +6.977% | 925 | 5,054 | -94.203% |
| 2026-08-26 | 2.7000 | 2.8700 | 2.5400 | 2.5800 | -5.495% | 243 | 4,991 | -93.798% |
| 2026-08-25 | 2.2000 | 2.7300 | 2.2000 | 2.7300 | +21.875% | 258 | 4,993 | -94.139% |
| 2026-08-24 | 2.5900 | 2.6000 | 2.2400 | 2.2400 | -17.037% | 237 | 4,842 | -92.857% |
| 2026-08-21 | 2.1600 | 2.8800 | 2.1400 | 2.7000 | +33.005% | 1,207 | 4,690 | -94.074% |
| 2026-08-20 | 2.5700 | 2.5700 | 1.9300 | 2.0300 | -13.983% | 797 | 4,393 | -92.118% |
| 2026-08-19 | 1.9700 | 2.5100 | 1.9700 | 2.3600 | +24.211% | 264 | 4,315 | -93.220% |
| 2026-08-18 | 2.0500 | 2.2500 | 1.9000 | 1.9000 | -19.149% | 611 | 4,284 | -91.579% |
| 2026-08-17 | 2.3500 | 2.6100 | 2.2000 | 2.3500 | +3.524% | 547 | 4,328 | -93.191% |
| 2026-08-14 | 2.4700 | 2.5100 | 2.2700 | 2.2700 | -7.347% | 411 | 4,209 | -92.952% |
| 2026-08-13 | 2.2700 | 2.5300 | 2.1400 | 2.4500 | +15.566% | 359 | 4,174 | -93.469% |
| 2026-08-12 | 2.3700 | 2.3700 | 1.9900 | 2.1200 | -2.304% | 386 | 4,047 | -92.453% |
| 2026-08-11 | 2.3500 | 2.4600 | 2.1000 | 2.1700 | -6.061% | 217 | 3,981 | -92.627% |
| 2026-08-10 | 2.4600 | 2.4700 | 2.2900 | 2.3100 | -6.478% | 219 | 3,901 | -93.074% |
| 2026-08-07 | 2.4200 | 2.5700 | 2.3100 | 2.4700 | +6.009% | 265 | 3,913 | -93.522% |
| 2026-08-06 | 2.4400 | 2.6100 | 2.3300 | 2.3300 | -7.171% | 158 | 3,968 | -93.133% |
| 2026-08-05 | 2.8000 | 2.9600 | 2.5100 | 2.5100 | -11.930% | 152 | 3,944 | -93.625% |
| 2026-08-04 | 2.5400 | 2.8500 | 2.4600 | 2.8500 | +17.284% | 320 | 3,842 | -94.386% |
| 2026-08-03 | 1.6500 | 2.4300 | 1.6500 | 2.4300 | +59.868% | 572 | 3,767 | -93.416% |
| 2026-07-31 | 1.4900 | 1.5800 | 1.3800 | 1.5200 | -4.403% | 64 | 3,760 | -89.474% |
| 2026-07-30 | 1.1300 | 1.6000 | 1.1300 | 1.5900 | +31.405% | 214 | 3,716 | -89.937% |
| 2026-07-29 | 1.3000 | 1.4200 | 1.1100 | 1.2100 | -37.949% | 385 | 3,820 | -86.777% |
| 2026-07-28 | 1.9800 | 2.0500 | 1.6300 | 1.9500 | -8.019% | 70 | 3,800 | -91.795% |
| 2026-07-27 | 2.2700 | 2.4000 | 2.0800 | 2.1200 | +10.995% | 74 | 3,773 | -92.453% |
| 2026-07-24 | 1.9400 | 2.0600 | 1.8700 | 1.9100 | -6.829% | 233 | 3,719 | -91.623% |
| 2026-07-23 | 2.2600 | 2.2600 | 1.9900 | 2.0500 | -10.870% | 434 | 3,704 | -92.195% |
| 2026-07-22 | 2.4700 | 2.4700 | 2.2800 | 2.3000 | -10.156% | 320 | 3,714 | -93.043% |
| 2026-07-21 | 2.3800 | 2.5700 | 2.3800 | 2.5600 | +9.402% | 105 | 3,704 | -93.750% |
| 2026-07-20 | 2.4200 | 2.5500 | 2.3200 | 2.3400 | -7.510% | 533 | 3,473 | -93.162% |
| 2026-07-17 | 2.2900 | 2.6400 | 2.2600 | 2.5300 | -0.784% | 205 | 3,461 | -93.676% |
| 2026-07-16 | 2.8600 | 2.8600 | 2.5500 | 2.5500 | -13.265% | 79 | 3,483 | -93.725% |
| 2026-07-15 | 3.1000 | 3.1800 | 2.9000 | 2.9400 | -10.909% | 440 | 3,451 | -94.558% |
| 2026-07-14 | 3.2500 | 3.4000 | 3.2500 | 3.3000 | +6.452% | 61 | 3,430 | -95.152% |
| 2026-07-13 | 3.5500 | 3.5500 | 3.0700 | 3.1000 | -12.676% | 388 | 3,431 | -94.839% |
| 2026-07-10 | 4.0500 | 4.0500 | 3.4000 | 3.5500 | +7.251% | 68 | 3,427 | -95.493% |
| 2026-07-09 | 2.9600 | 3.3100 | 2.9600 | 3.3100 | +21.245% | 115 | 3,401 | -95.166% |
| 2026-07-08 | 2.6900 | 2.7800 | 2.5300 | 2.7300 | -8.081% | 164 | 3,297 | -94.139% |
| 2026-07-07 | 3.3000 | 3.3000 | 2.9300 | 2.9700 | -15.143% | 285 | 3,219 | -94.613% |
| 2026-07-06 | 3.4400 | 3.7500 | 3.3500 | 3.5000 | +9.375% | 88 | 3,198 | -95.429% |
| 2026-07-02 | 3.5600 | 3.5600 | 3.0200 | 3.2000 | -5.605% | 105 | 3,198 | -95.000% |
| 2026-07-01 | 3.1800 | 3.5500 | 3.1500 | 3.3900 | +11.148% | 89 | 3,205 | -95.280% |
| 2026-06-30 | 3.1100 | 3.1700 | 3.0000 | 3.0500 | -7.576% | 235 | 3,217 | -94.754% |
| 2026-06-29 | 3.1500 | 3.3000 | 2.7600 | 3.3000 | +9.272% | 92 | 3,218 | -95.152% |
| 2026-06-26 | 2.7900 | 3.1000 | 2.7900 | 3.0200 | +9.025% | 613 | 3,208 | -94.702% |
| 2026-06-25 | 2.8700 | 2.9200 | 2.6000 | 2.7700 | -2.807% | 358 | 3,062 | -94.224% |
| 2026-06-24 | 2.7800 | 3.4800 | 2.7800 | 2.8500 | +3.261% | 104 | 3,047 | -94.386% |
| 2026-06-23 | 2.5200 | 3.1000 | 2.5200 | 2.7600 | +2.602% | 226 | 3,021 | -94.203% |
| 2026-06-22 | 2.9700 | 3.2100 | 2.6900 | 2.6900 | -15.938% | 384 | 3,174 | -94.052% |
| 2026-06-18 | 3.0000 | 3.2000 | 2.7200 | 3.2000 | +8.475% | 723 | 2,669 | -95.000% |
| 2026-06-17 | 3.2000 | 3.6500 | 2.9500 | 2.9500 | -5.751% | 254 | 2,642 | -94.576% |
| 2026-06-16 | 3.0500 | 3.1500 | 2.9200 | 3.1300 | +10.993% | 74 | 2,644 | -94.888% |
| 2026-06-15 | 2.8500 | 2.9800 | 2.7000 | 2.8200 | +13.710% | 42 | 2,642 | -94.326% |
| 2026-06-12 | 2.4400 | 2.6200 | 2.4300 | 2.4800 | -2.362% | 286 | 2,666 | -93.548% |
| 2026-06-11 | 2.3100 | 2.5400 | 2.1200 | 2.5400 | +11.404% | 135 | 2,666 | -93.701% |
| 2026-06-10 | 2.4500 | 2.6200 | 2.2800 | 2.2800 | -8.434% | 13 | 2,666 | -92.982% |
| 2026-06-09 | 2.4500 | 2.8500 | 2.1300 | 2.4900 | -0.400% | 141 | 2,715 | -93.574% |
| 2026-06-08 | 2.3900 | 2.6200 | 2.3000 | 2.5000 | +5.042% | 115 | 2,700 | -93.600% |
| 2026-06-05 | 2.8200 | 2.8200 | 2.2300 | 2.3800 | -19.595% | 190 | 2,668 | -93.277% |
| 2026-06-04 | 2.8700 | 3.0000 | 2.8100 | 2.9600 | +8.029% | 29 | 2,665 | -94.595% |
| 2026-06-03 | 2.8200 | 2.8200 | 2.6400 | 2.7400 | -14.375% | 132 | 2,625 | -94.161% |
| 2026-06-02 | 3.7000 | 3.7000 | 3.1800 | 3.2000 | -16.883% | 146 | 2,658 | -95.000% |
| 2026-06-01 | 3.5000 | 4.0000 | 3.3700 | 3.8500 | +5.479% | 90 | 2,636 | -95.844% |
| 2026-05-29 | 3.4300 | 3.9000 | 3.3500 | 3.6500 | +27.178% | 431 | 2,580 | -95.616% |
| 2026-05-28 | 2.2800 | 2.9300 | 2.2800 | 2.8700 | +19.583% | 197 | 2,480 | -94.425% |
| 2026-05-27 | 2.5800 | 2.6500 | 2.3800 | 2.4000 | +5.263% | 1,543 | 1,039 | -93.333% |
| 2026-05-26 | 2.3300 | 2.3900 | 2.2800 | 2.2800 | +8.571% | 32 | 1,013 | -92.982% |
| 2026-05-22 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 0.000% | 25 | 1,004 | -92.381% |
| 2026-05-21 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | +0.478% | 4 | 1,000 | -92.381% |
| 2026-05-20 | 2.0900 | 2.1400 | 2.0700 | 2.0900 | +5.556% | 13 | 997 | -92.344% |
| 2026-05-19 | 1.9400 | 2.0000 | 1.8200 | 1.9800 | -3.883% | 80 | 982 | -91.919% |
| 2026-05-18 | 2.4600 | 2.4600 | 2.0000 | 2.0600 | -5.936% | 22 | 972 | -92.233% |
| 2026-05-15 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | -7.203% | 14 | 963 | -92.694% |
| 2026-05-14 | 2.1000 | 2.3600 | 1.9500 | 2.3600 | +17.413% | 6 | 961 | -93.220% |
| 2026-05-13 | 2.1300 | 2.1700 | 2.0000 | 2.0100 | -12.609% | 45 | 968 | -92.040% |
| 2026-05-12 | 2.4000 | 2.5600 | 2.0600 | 2.3000 | -6.883% | 44 | 960 | -93.043% |
| 2026-05-11 | 2.3900 | 2.4900 | 2.2300 | 2.4700 | +16.509% | 89 | 916 | -93.522% |
| 2026-05-08 | 2.1600 | 2.2500 | 2.0500 | 2.1200 | -0.935% | 28 | 900 | -92.453% |
| 2026-05-07 | 2.4500 | 2.4900 | 2.1400 | 2.1400 | -9.322% | 53 | 864 | -92.523% |
| 2026-05-06 | 2.7300 | 2.7300 | 2.3600 | 2.3600 | -0.422% | 4 | 864 | -93.220% |
| 2026-05-05 | 2.4400 | 2.4400 | 2.3500 | 2.3700 | -9.542% | 11 | 863 | -93.249% |
| 2026-05-04 | 2.6400 | 2.7400 | 2.6000 | 2.6200 | -2.963% | 34 | 853 | -93.893% |
| 2026-05-01 | 2.4200 | 2.8000 | 2.4200 | 2.7000 | +6.299% | 97 | 810 | -94.074% |
| 2026-04-30 | 2.3700 | 2.6200 | 2.3000 | 2.5400 | +0.794% | 61 | 775 | -93.701% |
| 2026-04-29 | 2.8900 | 2.8900 | 2.2100 | 2.5200 | -37.778% | 657 | 483 | -93.651% |
| 2026-04-28 | 4.1800 | 4.3000 | 3.9800 | 4.0500 | -4.028% | 53 | 474 | -96.049% |
| 2026-04-27 | 4.2500 | 4.3500 | 4.2200 | 4.2200 | +5.237% | 55 | 446 | -96.209% |
| 2026-04-24 | 3.8900 | 4.0100 | 3.8900 | 4.0100 | +3.085% | 7 | 446 | -96.010% |
| 2026-04-23 | 4.1900 | 4.1900 | 3.7900 | 3.8900 | -10.575% | 113 | 442 | -95.887% |
| 2026-04-22 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | -0.229% | 20 | 358 | -96.322% |
| 2026-04-21 | 4.7500 | 4.7500 | 4.3600 | 4.3600 | -8.403% | 63 | 360 | -96.330% |
| 2026-04-20 | 4.7500 | 4.7700 | 4.6500 | 4.7600 | +0.211% | 225 | 360 | -96.639% |
| 2026-04-17 | 5.0000 | 5.0200 | 4.7400 | 4.7500 | +5.322% | 48 | 446 | -96.632% |
| 2026-04-16 | 4.7400 | 4.7400 | 4.3500 | 4.5100 | +3.917% | 73 | 412 | -96.452% |
| 2026-04-15 | 4.0000 | 4.3500 | 4.0000 | 4.3400 | +16.354% | 368 | 406 | -96.313% |
| 2026-04-14 | 3.6000 | 3.8500 | 3.6000 | 3.7300 | +19.936% | 120 | 359 | -95.710% |
| 2026-04-13 | 2.6100 | 3.1100 | 2.6100 | 3.1100 | +14.338% | 13 | 297 | -94.855% |
| 2026-04-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.091% | 1 | 288 | -94.118% |
| 2026-04-09 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | -1.079% | 2 | 289 | -94.182% |
| 2026-04-08 | 2.7700 | 2.7900 | 2.7700 | 2.7800 | -2.797% | 10 | 288 | -94.245% |
| 2026-04-06 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | +10.853% | 26 | 283 | -94.406% |
| 2026-04-02 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.769% | 4 | 281 | -93.798% |
| 2026-04-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.801% | 4 | 281 | -93.846% |
| 2026-03-31 | 2.4900 | 2.8200 | 2.4900 | 2.8200 | +19.492% | 5 | 281 | -94.326% |
| 2026-03-30 | 2.4200 | 2.5600 | 2.3500 | 2.3600 | -10.606% | 37 | 282 | -93.220% |
| 2026-03-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -6.050% | 1 | 283 | -93.939% |
| 2026-03-26 | 2.9200 | 3.1500 | 2.8100 | 2.8100 | -10.794% | 55 | 283 | -94.306% |
| 2026-03-25 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | -9.222% | 24 | 264 | -94.921% |
| 2026-03-23 | 3.4300 | 3.6000 | 3.4300 | 3.4700 | +1.462% | 35 | 272 | -95.389% |
| 2026-03-20 | 3.6000 | 3.6000 | 3.4200 | 3.4200 | -6.301% | 7 | 303 | -95.322% |
| 2026-03-19 | 3.7000 | 3.7000 | 3.5000 | 3.6500 | -2.667% | 29 | 297 | -95.616% |
| 2026-03-18 | 4.2500 | 4.2500 | 3.7500 | 3.7500 | -3.101% | 42 | 289 | -95.733% |
| 2026-03-17 | 3.3700 | 3.8700 | 3.3700 | 3.8700 | -3.250% | 41 | 248 | -95.866% |
| 2026-03-16 | 4.0500 | 4.1000 | 3.9400 | 4.0000 | -4.762% | 16 | 223 | -96.000% |
| 2026-03-13 | 4.2000 | 4.2000 | 4.0500 | 4.2000 | +1.695% | 24 | 208 | -96.190% |
| 2026-03-12 | 4.3500 | 4.3500 | 4.1000 | 4.1300 | -7.191% | 19 | 184 | -96.126% |
| 2026-03-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 165 | -96.404% |
| 2026-03-09 | 4.5000 | 4.5500 | 4.4000 | 4.5000 | -10.000% | 127 | 164 | -96.444% |
| 2026-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 3 | 37 | -96.800% |
| 2026-03-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 20 | 34 | -96.800% |
| 2026-03-04 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | +4.255% | 4 | 15 | -96.735% |
| 2026-03-03 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | 0.000% | 11 | 11 | -96.596% |