SOFI261120C00020000
SOFI Nov 20 2026 20.00 Call
optionOPRA
EODOct 22, 2026
0.06USD-14.286%(-0.01)656Vol39,992OI
SOFI261120C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 656 | 39,900 | 0.000% |
| 2026-10-21 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 831 | 39,741 | -14.286% |
| 2026-10-20 | 0.0700 | 0.0800 | 0.0500 | 0.0700 | 0.000% | 616 | 39,636 | -14.286% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0600 | 0.0700 | -12.500% | 710 | 39,846 | -14.286% |
| 2026-10-16 | 0.1000 | 0.1200 | 0.0700 | 0.0800 | -11.111% | 759 | 39,843 | -25.000% |
| 2026-10-15 | 0.0700 | 0.1000 | 0.0600 | 0.0900 | +28.571% | 1,254 | 39,489 | -33.333% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.0600 | 0.0700 | -36.364% | 2,067 | 39,324 | -14.286% |
| 2026-10-13 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | -15.385% | 11,478 | 41,864 | -45.455% |
| 2026-10-12 | 0.1500 | 0.1700 | 0.1100 | 0.1300 | -23.529% | 2,226 | 41,773 | -53.846% |
| 2026-10-09 | 0.1800 | 0.1900 | 0.1500 | 0.1700 | 0.000% | 731 | 41,731 | -64.706% |
| 2026-10-08 | 0.1100 | 0.1800 | 0.1100 | 0.1700 | -5.556% | 3,863 | 42,494 | -64.706% |
| 2026-10-07 | 0.1800 | 0.2100 | 0.1700 | 0.1800 | -10.000% | 1,731 | 42,470 | -66.667% |
| 2026-10-06 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | -9.091% | 1,568 | 42,204 | -70.000% |
| 2026-10-05 | 0.2300 | 0.2600 | 0.2100 | 0.2200 | -4.348% | 7,175 | 40,264 | -72.727% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.2300 | 0.2300 | -11.538% | 1,576 | 39,528 | -73.913% |
| 2026-10-01 | 0.2700 | 0.2800 | 0.2300 | 0.2600 | 0.000% | 959 | 39,215 | -76.923% |
| 2026-09-30 | 0.3000 | 0.3300 | 0.2600 | 0.2600 | -10.345% | 943 | 39,273 | -76.923% |
| 2026-09-29 | 0.3300 | 0.4300 | 0.2800 | 0.2900 | -6.452% | 2,482 | 39,690 | -79.310% |
| 2026-09-28 | 0.3900 | 0.4000 | 0.3000 | 0.3100 | -27.907% | 3,789 | 39,566 | -80.645% |
| 2026-09-25 | 0.4900 | 0.5000 | 0.4200 | 0.4300 | -12.245% | 1,447 | 39,758 | -86.047% |
| 2026-09-24 | 0.4600 | 0.5000 | 0.3800 | 0.4900 | +6.522% | 6,444 | 37,198 | -87.755% |
| 2026-09-23 | 0.5900 | 0.6100 | 0.4600 | 0.4600 | -25.806% | 2,806 | 37,313 | -86.957% |
| 2026-09-22 | 0.8400 | 0.8500 | 0.6000 | 0.6200 | +10.714% | 3,460 | 37,303 | -90.323% |
| 2026-09-21 | 0.7000 | 0.7500 | 0.5500 | 0.5600 | -5.085% | 1,899 | 36,769 | -89.286% |
| 2026-09-18 | 0.6100 | 0.6100 | 0.5500 | 0.5900 | +1.724% | 2,255 | 35,464 | -89.831% |
| 2026-09-17 | 0.7900 | 0.7900 | 0.5700 | 0.5800 | -7.937% | 1,527 | 35,048 | -89.655% |
| 2026-09-16 | 0.7200 | 0.7200 | 0.5600 | 0.6300 | -11.268% | 1,128 | 34,816 | -90.476% |
| 2026-09-15 | 0.8300 | 0.8700 | 0.6900 | 0.7100 | -20.225% | 488 | 33,604 | -91.549% |
| 2026-09-14 | 0.8000 | 0.9200 | 0.7200 | 0.8900 | +9.877% | 16,002 | 22,110 | -93.258% |
| 2026-09-11 | 0.8800 | 0.8800 | 0.7900 | 0.8100 | -2.410% | 1,023 | 21,803 | -92.593% |
| 2026-09-10 | 0.8200 | 0.9100 | 0.7900 | 0.8300 | -8.791% | 1,200 | 21,122 | -92.771% |
| 2026-09-09 | 1.1500 | 1.1500 | 0.9100 | 0.9100 | -21.552% | 926 | 20,658 | -93.407% |
| 2026-09-08 | 1.2900 | 1.2900 | 1.1200 | 1.1600 | -10.078% | 733 | 20,241 | -94.828% |
| 2026-09-04 | 1.1600 | 1.3300 | 1.1500 | 1.2900 | -6.522% | 553 | 20,402 | -95.349% |
| 2026-09-03 | 1.1700 | 1.5000 | 1.1700 | 1.3800 | +23.214% | 1,108 | 20,170 | -95.652% |
| 2026-09-02 | 0.8400 | 1.1400 | 0.8000 | 1.1200 | +30.233% | 1,221 | 20,117 | -94.643% |
| 2026-09-01 | 1.0900 | 1.1300 | 0.8300 | 0.8600 | -27.731% | 1,598 | 20,352 | -93.023% |
| 2026-08-31 | 1.1500 | 1.2600 | 1.0900 | 1.1900 | -8.462% | 1,198 | 20,135 | -94.958% |
| 2026-08-28 | 1.8500 | 1.9400 | 1.2900 | 1.3000 | -29.730% | 1,122 | 20,254 | -95.385% |
| 2026-08-27 | 1.7400 | 2.0000 | 1.6500 | 1.8500 | +9.467% | 1,684 | 19,741 | -96.757% |
| 2026-08-26 | 1.7600 | 1.9700 | 1.6300 | 1.6900 | -6.111% | 1,212 | 18,980 | -96.450% |
| 2026-08-25 | 1.4500 | 1.8000 | 1.3600 | 1.8000 | +24.138% | 3,359 | 18,571 | -96.667% |
| 2026-08-24 | 1.7000 | 1.7700 | 1.4400 | 1.4500 | -18.994% | 1,996 | 18,489 | -95.862% |
| 2026-08-21 | 1.3700 | 1.9300 | 1.3600 | 1.7900 | +38.760% | 1,084 | 18,434 | -96.648% |
| 2026-08-20 | 1.6900 | 1.7500 | 1.2300 | 1.2900 | -12.838% | 3,877 | 18,326 | -95.349% |
| 2026-08-19 | 1.3500 | 1.6300 | 1.3000 | 1.4800 | +26.496% | 4,332 | 16,037 | -95.946% |
| 2026-08-18 | 1.3200 | 1.4600 | 1.1700 | 1.1700 | -17.021% | 713 | 15,743 | -94.872% |
| 2026-08-17 | 1.6500 | 1.7400 | 1.4100 | 1.4100 | -4.082% | 323 | 15,703 | -95.745% |
| 2026-08-14 | 1.6300 | 1.6500 | 1.4600 | 1.4700 | -11.446% | 6,468 | 13,543 | -95.918% |
| 2026-08-13 | 1.4300 | 1.7000 | 1.3600 | 1.6600 | +19.424% | 1,527 | 13,482 | -96.386% |
| 2026-08-12 | 1.5700 | 1.6800 | 1.2700 | 1.3900 | -2.113% | 1,340 | 12,836 | -95.683% |
| 2026-08-11 | 1.5500 | 1.5700 | 1.3600 | 1.4200 | -11.250% | 258 | 12,846 | -95.775% |
| 2026-08-10 | 1.7300 | 1.7300 | 1.4800 | 1.6000 | -3.030% | 235 | 12,931 | -96.250% |
| 2026-08-07 | 1.6300 | 1.7200 | 1.5100 | 1.6500 | +6.452% | 304 | 12,992 | -96.364% |
| 2026-08-06 | 1.5300 | 1.7700 | 1.5000 | 1.5500 | -7.738% | 304 | 13,035 | -96.129% |
| 2026-08-05 | 1.9300 | 1.9700 | 1.6700 | 1.6800 | -11.111% | 2,470 | 14,277 | -96.429% |
| 2026-08-04 | 1.6800 | 1.9300 | 1.6100 | 1.8900 | +16.667% | 1,749 | 14,338 | -96.825% |
| 2026-08-03 | 1.0200 | 1.6200 | 1.0100 | 1.6200 | +65.306% | 2,277 | 14,963 | -96.296% |
| 2026-07-31 | 1.0100 | 1.0200 | 0.8600 | 0.9800 | -4.854% | 13,003 | 3,234 | -93.878% |
| 2026-07-30 | 0.7900 | 1.0300 | 0.7900 | 1.0300 | +30.380% | 530 | 3,034 | -94.175% |
| 2026-07-29 | 0.9100 | 1.0000 | 0.7100 | 0.7900 | -41.912% | 687 | 3,025 | -92.405% |
| 2026-07-28 | 1.3000 | 1.4100 | 1.1700 | 1.3600 | -6.207% | 104 | 2,997 | -95.588% |
| 2026-07-27 | 1.4600 | 1.6700 | 1.4100 | 1.4500 | +11.538% | 188 | 2,978 | -95.862% |
| 2026-07-24 | 1.3700 | 1.4300 | 1.2900 | 1.3000 | -12.162% | 592 | 3,278 | -95.385% |
| 2026-07-23 | 1.6100 | 1.6800 | 1.4100 | 1.4800 | -10.303% | 362 | 3,339 | -95.946% |
| 2026-07-22 | 1.8200 | 1.8200 | 1.6300 | 1.6500 | -7.821% | 164 | 3,282 | -96.364% |
| 2026-07-21 | 1.7500 | 1.8600 | 1.7100 | 1.7900 | +7.186% | 140 | 3,217 | -96.648% |
| 2026-07-20 | 1.7800 | 1.8300 | 1.6700 | 1.6700 | -8.743% | 201 | 3,274 | -96.407% |
| 2026-07-17 | 1.7100 | 1.9600 | 1.5000 | 1.8300 | 0.000% | 335 | 3,171 | -96.721% |
| 2026-07-16 | 2.0900 | 2.1300 | 1.8300 | 1.8300 | -12.857% | 319 | 3,253 | -96.721% |
| 2026-07-15 | 2.6400 | 2.6400 | 2.1000 | 2.1000 | -12.863% | 111 | 3,210 | -97.143% |
| 2026-07-14 | 2.3700 | 2.6000 | 2.3700 | 2.4100 | +7.111% | 801 | 3,196 | -97.510% |
| 2026-07-13 | 2.7500 | 2.7500 | 2.2500 | 2.2500 | -12.109% | 338 | 3,175 | -97.333% |
| 2026-07-10 | 2.8500 | 3.1000 | 2.5000 | 2.5600 | +1.587% | 2,637 | 5,434 | -97.656% |
| 2026-07-09 | 2.2000 | 2.5200 | 2.2000 | 2.5200 | +20.000% | 52 | 5,429 | -97.619% |
| 2026-07-08 | 1.9900 | 2.1000 | 1.8900 | 2.1000 | -2.326% | 482 | 5,221 | -97.143% |
| 2026-07-07 | 2.4100 | 2.4100 | 2.1500 | 2.1500 | -15.686% | 1,341 | 4,945 | -97.209% |
| 2026-07-06 | 2.5000 | 2.8300 | 2.4600 | 2.5500 | +6.695% | 1,192 | 3,952 | -97.647% |
| 2026-07-02 | 2.7200 | 2.9900 | 2.2200 | 2.3900 | -6.275% | 714 | 3,603 | -97.490% |
| 2026-07-01 | 2.5200 | 2.6900 | 2.4200 | 2.5500 | +8.974% | 132 | 3,593 | -97.647% |
| 2026-06-30 | 2.3800 | 2.4300 | 2.2000 | 2.3400 | -3.306% | 56 | 3,606 | -97.436% |
| 2026-06-29 | 2.4600 | 2.4900 | 2.1600 | 2.4200 | +10.502% | 104 | 3,609 | -97.521% |
| 2026-06-26 | 2.0400 | 2.3500 | 2.0000 | 2.1900 | +3.302% | 353 | 3,647 | -97.260% |
| 2026-06-25 | 2.1000 | 2.2000 | 1.9800 | 2.1200 | -1.852% | 200 | 3,641 | -97.170% |
| 2026-06-24 | 2.2500 | 2.6400 | 2.1500 | 2.1600 | +1.887% | 173 | 3,649 | -97.222% |
| 2026-06-23 | 1.8600 | 2.2600 | 1.7700 | 2.1200 | +6.000% | 160 | 3,729 | -97.170% |
| 2026-06-22 | 2.2200 | 2.2600 | 2.0000 | 2.0000 | -17.695% | 396 | 3,520 | -97.000% |
| 2026-06-18 | 2.1700 | 2.4700 | 2.1300 | 2.4300 | +11.468% | 238 | 3,297 | -97.531% |
| 2026-06-17 | 2.3900 | 2.8100 | 2.1800 | 2.1800 | -8.403% | 753 | 3,185 | -97.248% |
| 2026-06-16 | 2.0700 | 2.5000 | 1.9500 | 2.3800 | +15.534% | 332 | 3,139 | -97.479% |
| 2026-06-15 | 2.0800 | 2.2000 | 2.0000 | 2.0600 | +8.995% | 361 | 3,135 | -97.087% |
| 2026-06-12 | 1.9800 | 1.9900 | 1.7700 | 1.8900 | 0.000% | 549 | 2,886 | -96.825% |
| 2026-06-11 | 1.6900 | 1.9000 | 1.6300 | 1.8900 | +14.545% | 255 | 2,882 | -96.825% |
| 2026-06-10 | 1.7800 | 1.9800 | 1.6500 | 1.6500 | -11.290% | 217 | 2,837 | -96.364% |
| 2026-06-09 | 2.0000 | 2.1500 | 1.5600 | 1.8600 | -3.627% | 261 | 2,745 | -96.774% |
| 2026-06-08 | 1.9000 | 1.9800 | 1.8200 | 1.9300 | +7.821% | 136 | 2,728 | -96.891% |
| 2026-06-05 | 1.9900 | 2.0200 | 1.6700 | 1.7900 | -22.511% | 475 | 2,757 | -96.648% |
| 2026-06-04 | 2.2300 | 2.3900 | 2.2000 | 2.3100 | +11.058% | 21 | 2,706 | -97.403% |
| 2026-06-03 | 2.1200 | 2.2300 | 2.0000 | 2.0800 | -18.431% | 353 | 2,562 | -97.115% |
| 2026-06-02 | 2.8000 | 2.8500 | 2.4300 | 2.5500 | -17.742% | 430 | 2,502 | -97.647% |
| 2026-06-01 | 2.7700 | 3.2000 | 2.6200 | 3.1000 | +12.727% | 388 | 2,329 | -98.065% |
| 2026-05-29 | 2.7200 | 3.1000 | 2.6900 | 2.7500 | +23.874% | 640 | 2,026 | -97.818% |
| 2026-05-28 | 1.7000 | 2.2500 | 1.7000 | 2.2200 | +20.652% | 158 | 2,059 | -97.297% |
| 2026-05-27 | 1.8000 | 2.0500 | 1.7800 | 1.8400 | +6.358% | 82 | 2,023 | -96.739% |
| 2026-05-26 | 1.9200 | 1.9700 | 1.7000 | 1.7300 | +14.570% | 89 | 2,003 | -96.532% |
| 2026-05-22 | 1.6400 | 1.6400 | 1.4500 | 1.5100 | -6.790% | 136 | 1,918 | -96.026% |
| 2026-05-21 | 1.5500 | 1.7300 | 1.5000 | 1.6200 | +1.887% | 10 | 1,917 | -96.296% |
| 2026-05-20 | 1.5100 | 1.6000 | 1.3900 | 1.5900 | +7.432% | 58 | 1,888 | -96.226% |
| 2026-05-19 | 1.5000 | 1.5200 | 1.3500 | 1.4800 | -4.516% | 80 | 1,887 | -95.946% |
| 2026-05-18 | 1.5800 | 1.8900 | 1.5100 | 1.5500 | -7.186% | 286 | 1,856 | -96.129% |
| 2026-05-15 | 1.6900 | 1.7000 | 1.5700 | 1.6700 | -3.468% | 230 | 1,759 | -96.407% |
| 2026-05-14 | 1.5800 | 1.7500 | 1.5300 | 1.7300 | +13.072% | 169 | 1,644 | -96.532% |
| 2026-05-13 | 1.6600 | 1.6600 | 1.5000 | 1.5300 | -13.559% | 86 | 1,571 | -96.078% |
| 2026-05-12 | 1.9000 | 1.9000 | 1.5400 | 1.7700 | -7.330% | 159 | 1,463 | -96.610% |
| 2026-05-11 | 1.7100 | 1.9100 | 1.7000 | 1.9100 | +19.375% | 101 | 1,392 | -96.859% |
| 2026-05-08 | 1.6000 | 1.7700 | 1.5200 | 1.6000 | -4.762% | 94 | 1,359 | -96.250% |
| 2026-05-07 | 1.8700 | 1.8700 | 1.6800 | 1.6800 | -8.696% | 23 | 1,347 | -96.429% |
| 2026-05-06 | 1.9300 | 1.9900 | 1.7100 | 1.8400 | +5.143% | 582 | 1,359 | -96.739% |
| 2026-05-05 | 1.7800 | 1.8900 | 1.7500 | 1.7500 | -7.895% | 29 | 1,347 | -96.571% |
| 2026-05-04 | 1.9700 | 2.1300 | 1.8600 | 1.9000 | -5.000% | 55 | 1,316 | -96.842% |
| 2026-05-01 | 1.7600 | 2.1800 | 1.7600 | 2.0000 | +8.696% | 62 | 1,294 | -97.000% |
| 2026-04-30 | 1.7800 | 2.0000 | 1.7000 | 1.8400 | +9.524% | 73 | 1,248 | -96.739% |
| 2026-04-29 | 2.2000 | 2.2000 | 1.6800 | 1.6800 | -48.308% | 619 | 1,377 | -96.429% |
| 2026-04-28 | 3.2500 | 3.4500 | 3.1700 | 3.2500 | -2.985% | 67 | 1,367 | -98.154% |
| 2026-04-27 | 3.5000 | 3.5000 | 3.2500 | 3.3500 | +4.037% | 193 | 1,362 | -98.209% |
| 2026-04-24 | 3.2000 | 3.2300 | 3.1000 | 3.2200 | +13.380% | 15 | 1,362 | -98.137% |
| 2026-04-23 | 3.2600 | 3.4500 | 2.8400 | 2.8400 | -18.857% | 12 | 1,353 | -97.887% |
| 2026-04-22 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | +3.550% | 5 | 1,352 | -98.286% |
| 2026-04-21 | 3.9000 | 3.9000 | 3.3100 | 3.3800 | -12.208% | 28 | 1,343 | -98.225% |
| 2026-04-20 | 3.8000 | 3.8700 | 3.6500 | 3.8500 | -1.282% | 318 | 1,343 | -98.442% |
| 2026-04-17 | 3.9500 | 4.2000 | 3.8500 | 3.9000 | +7.438% | 242 | 1,343 | -98.462% |
| 2026-04-16 | 4.0000 | 4.0000 | 3.3500 | 3.6300 | +3.714% | 908 | 1,354 | -98.347% |
| 2026-04-15 | 3.0700 | 3.5000 | 3.0700 | 3.5000 | +22.807% | 97 | 720 | -98.286% |
| 2026-04-14 | 2.6900 | 2.9900 | 2.6900 | 2.8500 | +16.327% | 210 | 655 | -97.895% |
| 2026-04-13 | 2.0000 | 2.4500 | 2.0000 | 2.4500 | +18.932% | 130 | 629 | -97.551% |
| 2026-04-10 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | -1.435% | 2 | 557 | -97.087% |
| 2026-04-09 | 2.2500 | 2.2500 | 2.0000 | 2.0900 | -7.522% | 25 | 556 | -97.129% |
| 2026-04-08 | 2.7500 | 2.7500 | 2.2000 | 2.2600 | +6.103% | 70 | 556 | -97.345% |
| 2026-04-07 | 2.1200 | 2.1700 | 2.1200 | 2.1300 | -3.182% | 6 | 524 | -97.183% |
| 2026-04-06 | 2.2400 | 2.2400 | 2.1800 | 2.2000 | +7.317% | 16 | 524 | -97.273% |
| 2026-04-02 | 1.7500 | 2.0500 | 1.7500 | 2.0500 | -2.381% | 41 | 501 | -97.073% |
| 2026-04-01 | 1.9700 | 2.1000 | 1.9700 | 2.1000 | -1.408% | 5 | 501 | -97.143% |
| 2026-03-31 | 1.9500 | 2.1300 | 1.9200 | 2.1300 | +18.333% | 23 | 499 | -97.183% |
| 2026-03-30 | 1.9300 | 1.9800 | 1.7900 | 1.8000 | -8.629% | 12 | 484 | -96.667% |
| 2026-03-27 | 2.0900 | 2.0900 | 1.9000 | 1.9700 | -8.796% | 389 | 477 | -96.954% |
| 2026-03-26 | 2.3400 | 2.4200 | 2.1600 | 2.1600 | -12.903% | 189 | 444 | -97.222% |
| 2026-03-25 | 2.7700 | 2.8100 | 2.4800 | 2.4800 | -10.145% | 21 | 395 | -97.581% |
| 2026-03-23 | 2.8000 | 2.8900 | 2.7600 | 2.7600 | +4.545% | 54 | 390 | -97.826% |
| 2026-03-20 | 2.9200 | 2.9200 | 2.6400 | 2.6400 | -4.000% | 29 | 358 | -97.727% |
| 2026-03-19 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | -21.429% | 32 | 358 | -97.818% |
| 2026-03-18 | 3.2000 | 3.5000 | 2.9800 | 3.5000 | +20.275% | 16 | 346 | -98.286% |
| 2026-03-17 | 3.5000 | 3.5000 | 2.9100 | 2.9100 | -10.462% | 17 | 335 | -97.938% |
| 2026-03-16 | 3.3400 | 3.3500 | 3.2000 | 3.2500 | -1.515% | 5 | 335 | -98.154% |
| 2026-03-13 | 3.3200 | 3.3500 | 3.2700 | 3.3000 | -4.348% | 51 | 335 | -98.182% |
| 2026-03-12 | 3.7000 | 3.7000 | 3.3500 | 3.4500 | -8.000% | 227 | 305 | -98.261% |
| 2026-03-11 | 4.0000 | 4.0000 | 3.6500 | 3.7500 | 0.000% | 22 | 333 | -98.400% |
| 2026-03-10 | 3.9400 | 4.0000 | 3.7500 | 3.7500 | -3.846% | 6 | 312 | -98.400% |
| 2026-03-09 | 3.5300 | 3.9000 | 3.5300 | 3.9000 | -7.143% | 27 | 307 | -98.462% |
| 2026-03-06 | 4.1900 | 4.3500 | 4.1300 | 4.2000 | +1.449% | 253 | 302 | -98.571% |
| 2026-03-05 | 4.1400 | 4.2000 | 4.0500 | 4.1400 | +3.500% | 103 | 157 | -98.551% |
| 2026-03-04 | 4.2000 | 4.3000 | 4.0000 | 4.0000 | -1.235% | 10 | 55 | -98.500% |
| 2026-03-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +11.570% | 25 | 45 | -98.519% |
| 2026-03-02 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 0.000% | 20 | 0 | -98.347% |