SOFI261120C00019000
SOFI Nov 20 2026 19.00 Call
optionOPRA
EODOct 22, 2026
0.10USD0.000%(0.00)385Vol15,889OI
SOFI261120C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 385 | 15,811 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.000% | 767 | 15,611 | 0.000% |
| 2026-10-20 | 0.0900 | 0.1200 | 0.0800 | 0.1000 | +25.000% | 1,515 | 15,190 | 0.000% |
| 2026-10-19 | 0.1200 | 0.1300 | 0.0700 | 0.0800 | -33.333% | 488 | 15,048 | +25.000% |
| 2026-10-16 | 0.1500 | 0.2000 | 0.1100 | 0.1200 | -20.000% | 620 | 14,931 | -16.667% |
| 2026-10-15 | 0.0900 | 0.1600 | 0.0700 | 0.1500 | +66.667% | 770 | 14,911 | -33.333% |
| 2026-10-14 | 0.1500 | 0.1600 | 0.0900 | 0.0900 | -47.059% | 6,917 | 14,033 | +11.111% |
| 2026-10-13 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 1,442 | 13,649 | -41.176% |
| 2026-10-12 | 0.2300 | 0.2600 | 0.1900 | 0.1900 | -29.630% | 1,436 | 13,700 | -47.368% |
| 2026-10-09 | 0.2600 | 0.3000 | 0.2500 | 0.2700 | +3.846% | 2,109 | 12,771 | -62.963% |
| 2026-10-08 | 0.2500 | 0.2600 | 0.2200 | 0.2600 | -3.704% | 2,482 | 11,550 | -61.538% |
| 2026-10-07 | 0.2700 | 0.2900 | 0.2500 | 0.2700 | -6.897% | 739 | 11,265 | -62.963% |
| 2026-10-06 | 0.3400 | 0.3600 | 0.2900 | 0.2900 | -12.121% | 1,452 | 10,492 | -65.517% |
| 2026-10-05 | 0.3300 | 0.3800 | 0.3100 | 0.3300 | -2.941% | 2,829 | 9,989 | -69.697% |
| 2026-10-02 | 0.4200 | 0.4500 | 0.3400 | 0.3400 | -8.108% | 1,942 | 8,747 | -70.588% |
| 2026-10-01 | 0.3800 | 0.4000 | 0.3400 | 0.3700 | -2.632% | 966 | 9,064 | -72.973% |
| 2026-09-30 | 0.4300 | 0.4500 | 0.3700 | 0.3800 | -9.524% | 1,042 | 8,819 | -73.684% |
| 2026-09-29 | 0.4600 | 0.4700 | 0.4000 | 0.4200 | -2.326% | 1,593 | 8,030 | -76.190% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.4200 | 0.4300 | -28.333% | 2,355 | 7,101 | -76.744% |
| 2026-09-25 | 0.6600 | 0.7000 | 0.6000 | 0.6000 | -13.043% | 341 | 6,990 | -83.333% |
| 2026-09-24 | 0.6500 | 0.7100 | 0.5400 | 0.6900 | +7.812% | 1,834 | 6,882 | -85.507% |
| 2026-09-23 | 0.8100 | 0.8500 | 0.6400 | 0.6400 | -27.273% | 927 | 7,028 | -84.375% |
| 2026-09-22 | 1.1700 | 1.1800 | 0.8300 | 0.8800 | +12.821% | 1,427 | 6,765 | -88.636% |
| 2026-09-21 | 0.9500 | 0.9500 | 0.7600 | 0.7800 | -1.266% | 1,015 | 6,612 | -87.179% |
| 2026-09-18 | 0.7900 | 0.8300 | 0.7600 | 0.7900 | 0.000% | 669 | 6,651 | -87.342% |
| 2026-09-17 | 0.9900 | 1.0100 | 0.7800 | 0.7900 | -8.140% | 690 | 6,776 | -87.342% |
| 2026-09-16 | 1.0000 | 1.0000 | 0.7700 | 0.8600 | -10.417% | 416 | 6,719 | -88.372% |
| 2026-09-15 | 1.1100 | 1.1500 | 0.9400 | 0.9600 | -19.328% | 413 | 6,761 | -89.583% |
| 2026-09-14 | 0.9000 | 1.2700 | 0.9000 | 1.1900 | +12.264% | 313 | 6,795 | -91.597% |
| 2026-09-11 | 1.1400 | 1.1700 | 1.0500 | 1.0600 | -2.752% | 420 | 6,690 | -90.566% |
| 2026-09-10 | 1.0500 | 1.1800 | 1.0500 | 1.0900 | -8.403% | 299 | 6,659 | -90.826% |
| 2026-09-09 | 1.4800 | 1.4800 | 1.1900 | 1.1900 | -20.134% | 527 | 6,445 | -91.597% |
| 2026-09-08 | 1.6400 | 1.6600 | 1.4800 | 1.4900 | -8.589% | 568 | 6,441 | -93.289% |
| 2026-09-04 | 1.5800 | 1.6800 | 1.5000 | 1.6300 | -8.427% | 463 | 6,385 | -93.865% |
| 2026-09-03 | 1.5000 | 1.8900 | 1.5000 | 1.7800 | +23.611% | 1,000 | 6,197 | -94.382% |
| 2026-09-02 | 1.1200 | 1.4700 | 1.0600 | 1.4400 | +25.217% | 248 | 6,142 | -93.056% |
| 2026-09-01 | 1.3600 | 1.3600 | 1.1000 | 1.1500 | -23.333% | 489 | 6,017 | -91.304% |
| 2026-08-31 | 1.5000 | 1.5900 | 1.3900 | 1.5000 | -10.180% | 544 | 5,758 | -93.333% |
| 2026-08-28 | 2.2800 | 2.5100 | 1.6300 | 1.6700 | -27.074% | 629 | 5,447 | -94.012% |
| 2026-08-27 | 2.3100 | 2.4600 | 2.2000 | 2.2900 | +7.512% | 836 | 5,251 | -95.633% |
| 2026-08-26 | 2.2500 | 2.4100 | 2.0100 | 2.1300 | -2.740% | 218 | 5,220 | -95.305% |
| 2026-08-25 | 1.9000 | 2.2000 | 1.7500 | 2.1900 | +21.667% | 336 | 5,164 | -95.434% |
| 2026-08-24 | 2.1000 | 2.1200 | 1.8000 | 1.8000 | -17.808% | 254 | 5,110 | -94.444% |
| 2026-08-21 | 1.8700 | 2.3600 | 1.8600 | 2.1900 | +32.727% | 592 | 4,883 | -95.434% |
| 2026-08-20 | 2.1400 | 2.1400 | 1.5400 | 1.6500 | -10.811% | 200 | 4,775 | -93.939% |
| 2026-08-19 | 1.6300 | 2.0300 | 1.6000 | 1.8500 | +20.130% | 464 | 4,571 | -94.595% |
| 2026-08-18 | 1.6300 | 1.7800 | 1.5400 | 1.5400 | -15.847% | 650 | 4,423 | -93.506% |
| 2026-08-17 | 2.0800 | 2.1400 | 1.7500 | 1.8300 | -2.139% | 398 | 4,278 | -94.536% |
| 2026-08-14 | 2.0500 | 2.0500 | 1.8500 | 1.8700 | -7.882% | 512 | 3,848 | -94.652% |
| 2026-08-13 | 1.8200 | 2.0800 | 1.7200 | 2.0300 | +18.713% | 403 | 3,844 | -95.074% |
| 2026-08-12 | 1.9300 | 1.9300 | 1.6400 | 1.7100 | -3.933% | 155 | 3,866 | -94.152% |
| 2026-08-11 | 1.8800 | 1.9600 | 1.7000 | 1.7800 | -5.319% | 155 | 3,827 | -94.382% |
| 2026-08-10 | 2.0300 | 2.1000 | 1.8100 | 1.8800 | -5.528% | 394 | 3,827 | -94.681% |
| 2026-08-07 | 1.9900 | 2.1500 | 1.8800 | 1.9900 | +4.188% | 427 | 3,694 | -94.975% |
| 2026-08-06 | 1.9800 | 2.1500 | 1.9100 | 1.9100 | -8.173% | 83 | 3,698 | -94.764% |
| 2026-08-05 | 2.3400 | 2.4200 | 2.0800 | 2.0800 | -9.170% | 210 | 3,610 | -95.192% |
| 2026-08-04 | 2.0400 | 2.2900 | 2.0200 | 2.2900 | +16.837% | 1,023 | 3,431 | -95.633% |
| 2026-08-03 | 1.5000 | 1.9800 | 1.3100 | 1.9600 | +56.800% | 1,106 | 2,693 | -94.898% |
| 2026-07-31 | 1.2700 | 1.2700 | 1.1200 | 1.2500 | -0.794% | 61 | 2,675 | -92.000% |
| 2026-07-30 | 1.0800 | 1.2700 | 0.9900 | 1.2600 | +27.273% | 244 | 2,670 | -92.063% |
| 2026-07-29 | 1.1400 | 1.1500 | 0.8800 | 0.9900 | -39.634% | 319 | 2,648 | -89.899% |
| 2026-07-28 | 1.5600 | 1.7000 | 1.5000 | 1.6400 | -5.747% | 527 | 2,742 | -93.902% |
| 2026-07-27 | 1.9400 | 1.9800 | 1.7100 | 1.7400 | +10.828% | 16 | 2,738 | -94.253% |
| 2026-07-24 | 1.7500 | 1.7500 | 1.5600 | 1.5700 | -9.249% | 132 | 2,720 | -93.631% |
| 2026-07-23 | 1.8500 | 1.8500 | 1.6700 | 1.7300 | -12.183% | 76 | 2,740 | -94.220% |
| 2026-07-22 | 1.9700 | 2.0500 | 1.9300 | 1.9700 | -14.348% | 463 | 2,564 | -94.924% |
| 2026-07-21 | 2.0500 | 2.3000 | 2.0400 | 2.3000 | +15.000% | 20 | 2,566 | -95.652% |
| 2026-07-20 | 2.1500 | 2.2500 | 2.0000 | 2.0000 | -6.542% | 24 | 2,568 | -95.000% |
| 2026-07-17 | 1.6600 | 2.3000 | 1.6600 | 2.1400 | -1.835% | 104 | 2,588 | -95.327% |
| 2026-07-16 | 2.3800 | 2.4000 | 2.1800 | 2.1800 | -12.800% | 173 | 2,614 | -95.413% |
| 2026-07-15 | 2.8900 | 2.8900 | 2.4300 | 2.5000 | -11.348% | 527 | 2,699 | -96.000% |
| 2026-07-14 | 2.7900 | 3.0500 | 2.7500 | 2.8200 | +7.224% | 857 | 2,648 | -96.454% |
| 2026-07-13 | 3.2000 | 3.2000 | 2.5600 | 2.6300 | -12.040% | 91 | 2,653 | -96.198% |
| 2026-07-10 | 3.4000 | 3.8000 | 2.9900 | 2.9900 | +5.654% | 223 | 2,598 | -96.656% |
| 2026-07-09 | 2.5000 | 2.8700 | 2.5000 | 2.8300 | +16.942% | 73 | 2,585 | -96.466% |
| 2026-07-08 | 2.3400 | 2.4200 | 2.0600 | 2.4200 | -10.370% | 69 | 2,609 | -95.868% |
| 2026-07-07 | 2.8000 | 2.8000 | 2.6000 | 2.7000 | -6.897% | 96 | 2,565 | -96.296% |
| 2026-07-06 | 3.0500 | 3.3500 | 2.9000 | 2.9000 | +5.072% | 143 | 2,542 | -96.552% |
| 2026-07-02 | 3.2000 | 3.2000 | 2.5600 | 2.7600 | -8.000% | 163 | 2,541 | -96.377% |
| 2026-07-01 | 2.8000 | 3.0900 | 2.7400 | 3.0000 | +11.111% | 196 | 2,582 | -96.667% |
| 2026-06-30 | 2.9500 | 2.9500 | 2.6500 | 2.7000 | -5.923% | 42 | 2,596 | -96.296% |
| 2026-06-29 | 2.6700 | 2.8700 | 2.6400 | 2.8700 | +12.109% | 26 | 2,595 | -96.516% |
| 2026-06-26 | 2.6600 | 2.7400 | 2.5300 | 2.5600 | +1.587% | 424 | 2,595 | -96.094% |
| 2026-06-25 | 2.4900 | 2.5500 | 2.2500 | 2.5200 | +4.564% | 71 | 2,590 | -96.032% |
| 2026-06-24 | 2.7500 | 2.9800 | 2.4100 | 2.4100 | +0.837% | 97 | 2,662 | -95.851% |
| 2026-06-23 | 2.5400 | 2.5700 | 2.3300 | 2.3900 | +4.367% | 71 | 2,677 | -95.816% |
| 2026-06-22 | 2.7000 | 2.7900 | 2.2900 | 2.2900 | -15.498% | 21 | 2,668 | -95.633% |
| 2026-06-18 | 2.6100 | 2.7100 | 2.6100 | 2.7100 | +7.968% | 9 | 2,667 | -96.310% |
| 2026-06-17 | 2.9400 | 3.2000 | 2.5100 | 2.5100 | -8.727% | 348 | 2,548 | -96.016% |
| 2026-06-16 | 2.5900 | 2.8800 | 2.5000 | 2.7500 | +14.583% | 138 | 2,568 | -96.364% |
| 2026-06-15 | 2.5000 | 2.5000 | 2.3300 | 2.4000 | +12.676% | 169 | 2,565 | -95.833% |
| 2026-06-12 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | -3.620% | 10 | 2,564 | -95.305% |
| 2026-06-11 | 2.0000 | 2.2100 | 1.9200 | 2.2100 | +15.104% | 23 | 2,560 | -95.475% |
| 2026-06-10 | 2.1900 | 2.1900 | 1.9200 | 1.9200 | -9.434% | 208 | 2,579 | -94.792% |
| 2026-06-09 | 2.3900 | 2.3900 | 1.9200 | 2.1200 | -4.505% | 182 | 2,450 | -95.283% |
| 2026-06-08 | 2.0800 | 2.2600 | 2.0700 | 2.2200 | +7.767% | 165 | 2,413 | -95.495% |
| 2026-06-05 | 2.2100 | 2.3100 | 1.9300 | 2.0600 | -18.577% | 722 | 1,790 | -95.146% |
| 2026-06-04 | 2.3900 | 2.6200 | 2.3800 | 2.5300 | +6.751% | 7 | 1,787 | -96.047% |
| 2026-06-03 | 2.4600 | 2.4600 | 2.3300 | 2.3700 | -17.422% | 49 | 1,767 | -95.781% |
| 2026-06-02 | 3.2000 | 3.4500 | 2.7800 | 2.8700 | -16.812% | 93 | 1,732 | -96.516% |
| 2026-06-01 | 3.1300 | 3.6500 | 2.9400 | 3.4500 | +9.524% | 216 | 1,616 | -97.101% |
| 2026-05-29 | 3.1500 | 3.4400 | 2.9300 | 3.1500 | +24.016% | 306 | 1,505 | -96.825% |
| 2026-05-28 | 1.9500 | 2.5500 | 1.9500 | 2.5400 | +20.952% | 151 | 1,589 | -96.063% |
| 2026-05-27 | 2.1100 | 2.2700 | 2.1000 | 2.1000 | +5.000% | 30 | 1,584 | -95.238% |
| 2026-05-26 | 1.8900 | 2.1000 | 1.8900 | 2.0000 | +11.111% | 242 | 1,485 | -95.000% |
| 2026-05-22 | 1.9300 | 1.9300 | 1.7000 | 1.8000 | +2.857% | 29 | 1,466 | -94.444% |
| 2026-05-21 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -3.846% | 30 | 1,463 | -94.286% |
| 2026-05-20 | 1.6500 | 1.8600 | 1.6500 | 1.8200 | +12.346% | 103 | 1,381 | -94.505% |
| 2026-05-19 | 1.7000 | 1.7300 | 1.6200 | 1.6200 | -7.955% | 22 | 1,367 | -93.827% |
| 2026-05-18 | 1.8200 | 2.0300 | 1.7600 | 1.7600 | -9.744% | 72 | 1,354 | -94.318% |
| 2026-05-15 | 1.8100 | 1.9500 | 1.8100 | 1.9500 | -2.010% | 13 | 1,354 | -94.872% |
| 2026-05-14 | 1.7000 | 1.9900 | 1.7000 | 1.9900 | +11.173% | 5 | 1,357 | -94.975% |
| 2026-05-13 | 1.8200 | 1.9000 | 1.7900 | 1.7900 | -9.596% | 50 | 1,350 | -94.413% |
| 2026-05-12 | 2.1100 | 2.3000 | 1.8500 | 1.9800 | -5.263% | 79 | 1,332 | -94.949% |
| 2026-05-11 | 1.9300 | 2.0900 | 1.9100 | 2.0900 | +12.366% | 68 | 1,298 | -95.215% |
| 2026-05-08 | 1.9500 | 1.9500 | 1.7700 | 1.8600 | -3.627% | 59 | 1,255 | -94.624% |
| 2026-05-07 | 2.1300 | 2.2200 | 1.9300 | 1.9300 | -8.531% | 88 | 1,245 | -94.819% |
| 2026-05-06 | 2.0700 | 2.1100 | 2.0000 | 2.1100 | +2.927% | 139 | 1,344 | -95.261% |
| 2026-05-05 | 2.1000 | 2.1100 | 2.0200 | 2.0500 | -5.530% | 28 | 1,368 | -95.122% |
| 2026-05-04 | 2.3100 | 2.3700 | 2.1700 | 2.1700 | -8.824% | 142 | 1,363 | -95.392% |
| 2026-05-01 | 2.2000 | 2.4400 | 2.2000 | 2.3800 | +7.692% | 103 | 1,462 | -95.798% |
| 2026-04-30 | 2.3200 | 2.3200 | 1.9400 | 2.2100 | +12.183% | 36 | 1,451 | -95.475% |
| 2026-04-29 | 2.9700 | 2.9700 | 1.9400 | 1.9700 | -45.879% | 2,167 | 1,994 | -94.924% |
| 2026-04-28 | 3.6000 | 3.9000 | 3.5500 | 3.6400 | -5.455% | 110 | 1,924 | -97.253% |
| 2026-04-27 | 3.6700 | 3.8500 | 3.6100 | 3.8500 | +5.769% | 32 | 1,907 | -97.403% |
| 2026-04-24 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | -2.933% | 4 | 1,907 | -97.253% |
| 2026-04-23 | 3.8000 | 3.8500 | 3.4500 | 3.7500 | -7.407% | 34 | 1,903 | -97.333% |
| 2026-04-22 | 4.1000 | 4.1000 | 3.9000 | 4.0500 | +6.579% | 35 | 1,885 | -97.531% |
| 2026-04-21 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | -9.308% | 27 | 1,826 | -97.368% |
| 2026-04-20 | 4.4000 | 4.4000 | 4.0500 | 4.1900 | -3.899% | 289 | 1,826 | -97.613% |
| 2026-04-17 | 4.3000 | 4.7000 | 4.3000 | 4.3600 | +6.341% | 130 | 1,824 | -97.706% |
| 2026-04-16 | 4.3800 | 4.4300 | 3.9000 | 4.1000 | +5.128% | 1,579 | 1,897 | -97.561% |
| 2026-04-15 | 3.5000 | 3.9000 | 3.4900 | 3.9000 | +18.182% | 183 | 371 | -97.436% |
| 2026-04-14 | 3.2400 | 3.3000 | 3.1600 | 3.3000 | +20.000% | 27 | 266 | -96.970% |
| 2026-04-13 | 2.3100 | 2.7500 | 2.3100 | 2.7500 | +12.245% | 18 | 246 | -96.364% |
| 2026-04-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +7.930% | 1 | 237 | -95.918% |
| 2026-04-09 | 2.3900 | 2.3900 | 2.2500 | 2.2700 | -10.630% | 101 | 236 | -95.595% |
| 2026-04-08 | 3.1600 | 3.1600 | 2.5400 | 2.5400 | +0.794% | 3 | 234 | -96.063% |
| 2026-04-06 | 2.3100 | 2.5200 | 2.3100 | 2.5200 | +10.526% | 11 | 234 | -96.032% |
| 2026-04-02 | 2.0000 | 2.2800 | 2.0000 | 2.2800 | +1.333% | 39 | 244 | -95.614% |
| 2026-04-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -7.787% | 8 | 244 | -95.556% |
| 2026-03-31 | 2.3000 | 2.4400 | 2.2800 | 2.4400 | +16.746% | 5 | 236 | -95.902% |
| 2026-03-30 | 2.3300 | 2.3300 | 2.0900 | 2.0900 | -7.111% | 51 | 235 | -95.215% |
| 2026-03-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -11.067% | 1 | 191 | -95.556% |
| 2026-03-26 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | -14.237% | 31 | 190 | -96.047% |
| 2026-03-24 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.813% | 30 | 210 | -96.610% |
| 2026-03-23 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | -1.538% | 6 | 180 | -96.875% |
| 2026-03-20 | 3.1000 | 3.2500 | 3.0500 | 3.2500 | +1.562% | 104 | 176 | -96.923% |
| 2026-03-19 | 3.0200 | 3.2000 | 3.0000 | 3.2000 | -6.977% | 141 | 213 | -96.875% |
| 2026-03-18 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +1.176% | 30 | 134 | -97.093% |
| 2026-03-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.333% | 1 | 134 | -97.059% |
| 2026-03-16 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -4.337% | 6 | 133 | -97.333% |
| 2026-03-12 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -6.444% | 1 | 133 | -97.449% |
| 2026-03-11 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -5.418% | 1 | 133 | -97.613% |
| 2026-03-10 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +6.747% | 30 | 133 | -97.743% |
| 2026-03-09 | 3.9100 | 4.1500 | 3.9100 | 4.1500 | -1.190% | 7 | 113 | -97.590% |
| 2026-03-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.874% | 20 | 115 | -97.619% |
| 2026-03-05 | 4.4100 | 4.7000 | 4.4100 | 4.5100 | +2.500% | 33 | 103 | -97.783% |
| 2026-03-04 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | +1.149% | 32 | 79 | -97.727% |
| 2026-03-03 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +13.577% | 3 | 55 | -97.701% |
| 2026-03-02 | 3.6300 | 4.0000 | 3.6300 | 3.8300 | 0.000% | 144 | 0 | -97.389% |