SOFI261120C00021000
SOFI Nov 20 2026 21.00 Call
optionOPRA
EODOct 22, 2026
0.04USD-20.000%(-0.01)22Vol7,866OI
SOFI261120C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 22 | 7,869 | 0.000% |
| 2026-10-21 | 0.0100 | 0.0600 | 0.0100 | 0.0500 | +25.000% | 124 | 7,919 | -20.000% |
| 2026-10-20 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 106 | 7,982 | 0.000% |
| 2026-10-19 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 187 | 8,035 | -20.000% |
| 2026-10-16 | 0.0700 | 0.0800 | 0.0500 | 0.0500 | -28.571% | 79 | 8,053 | -20.000% |
| 2026-10-15 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | +40.000% | 243 | 8,126 | -42.857% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -44.444% | 582 | 8,468 | -20.000% |
| 2026-10-13 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 175 | 8,574 | -55.556% |
| 2026-10-12 | 0.1000 | 0.1200 | 0.0800 | 0.0900 | -18.182% | 1,559 | 7,422 | -55.556% |
| 2026-10-09 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 1,841 | 6,686 | -63.636% |
| 2026-10-08 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | -15.385% | 250 | 6,721 | -63.636% |
| 2026-10-07 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | -7.143% | 162 | 6,691 | -69.231% |
| 2026-10-06 | 0.1500 | 0.1700 | 0.1300 | 0.1400 | -6.667% | 220 | 6,696 | -71.429% |
| 2026-10-05 | 0.1700 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 382 | 6,621 | -73.333% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -11.111% | 315 | 6,576 | -75.000% |
| 2026-10-01 | 0.2000 | 0.2100 | 0.1700 | 0.1800 | 0.000% | 340 | 6,449 | -77.778% |
| 2026-09-30 | 0.2100 | 0.2300 | 0.1800 | 0.1800 | -14.286% | 395 | 6,649 | -77.778% |
| 2026-09-29 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | -4.545% | 264 | 6,577 | -80.952% |
| 2026-09-28 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | -31.250% | 1,123 | 6,921 | -81.818% |
| 2026-09-25 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | -11.111% | 193 | 6,830 | -87.500% |
| 2026-09-24 | 0.3200 | 0.3600 | 0.2800 | 0.3600 | +2.857% | 683 | 6,681 | -88.889% |
| 2026-09-23 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -23.913% | 657 | 6,561 | -88.571% |
| 2026-09-22 | 0.5400 | 0.6300 | 0.4300 | 0.4600 | +12.195% | 843 | 6,092 | -91.304% |
| 2026-09-21 | 0.5100 | 0.5200 | 0.3900 | 0.4100 | -2.381% | 748 | 5,541 | -90.244% |
| 2026-09-18 | 0.4000 | 0.4800 | 0.4000 | 0.4200 | 0.000% | 740 | 5,060 | -90.476% |
| 2026-09-17 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | -10.638% | 344 | 4,979 | -90.476% |
| 2026-09-16 | 0.5000 | 0.5300 | 0.4300 | 0.4700 | -9.615% | 461 | 5,060 | -91.489% |
| 2026-09-15 | 0.6100 | 0.6200 | 0.5200 | 0.5200 | -21.212% | 152 | 5,093 | -92.308% |
| 2026-09-14 | 0.6100 | 0.6900 | 0.5800 | 0.6600 | +8.197% | 1,221 | 4,929 | -93.939% |
| 2026-09-11 | 0.6300 | 0.6800 | 0.6000 | 0.6100 | -4.688% | 263 | 4,838 | -93.443% |
| 2026-09-10 | 0.6200 | 0.6900 | 0.5900 | 0.6400 | -9.859% | 242 | 4,949 | -93.750% |
| 2026-09-09 | 0.8100 | 0.8400 | 0.7000 | 0.7100 | -20.225% | 365 | 4,961 | -94.366% |
| 2026-09-08 | 1.0000 | 1.0000 | 0.8700 | 0.8900 | -11.881% | 494 | 4,616 | -95.506% |
| 2026-09-04 | 0.9800 | 1.0300 | 0.9200 | 1.0100 | -8.182% | 327 | 4,472 | -96.040% |
| 2026-09-03 | 0.9500 | 1.1700 | 0.9500 | 1.1000 | +25.000% | 659 | 4,178 | -96.364% |
| 2026-09-02 | 0.6700 | 0.8900 | 0.6100 | 0.8800 | +31.343% | 273 | 4,166 | -95.455% |
| 2026-09-01 | 0.8300 | 0.8300 | 0.6500 | 0.6700 | -25.556% | 342 | 4,230 | -94.030% |
| 2026-08-31 | 0.9400 | 1.0000 | 0.8600 | 0.9000 | -14.286% | 479 | 4,303 | -95.556% |
| 2026-08-28 | 1.4800 | 1.6200 | 1.0200 | 1.0500 | -28.571% | 471 | 4,297 | -96.190% |
| 2026-08-27 | 1.4100 | 1.5800 | 1.3000 | 1.4700 | +8.088% | 380 | 4,010 | -97.279% |
| 2026-08-26 | 1.4300 | 1.5800 | 1.3200 | 1.3600 | -7.483% | 76 | 4,002 | -97.059% |
| 2026-08-25 | 1.1700 | 1.4700 | 1.0900 | 1.4700 | +28.947% | 350 | 3,866 | -97.279% |
| 2026-08-24 | 1.3400 | 1.3800 | 1.1400 | 1.1400 | -21.918% | 616 | 3,809 | -96.491% |
| 2026-08-21 | 1.0800 | 1.5800 | 1.0800 | 1.4600 | +44.554% | 840 | 3,280 | -97.260% |
| 2026-08-20 | 1.1500 | 1.1500 | 0.9600 | 1.0100 | -16.529% | 137 | 3,248 | -96.040% |
| 2026-08-19 | 1.0700 | 1.2900 | 1.0100 | 1.2100 | +27.368% | 291 | 3,072 | -96.694% |
| 2026-08-18 | 1.0300 | 1.1300 | 0.9500 | 0.9500 | -16.667% | 195 | 3,065 | -95.789% |
| 2026-08-17 | 1.2200 | 1.2500 | 1.1300 | 1.1400 | -5.785% | 188 | 3,071 | -96.491% |
| 2026-08-14 | 1.3000 | 1.3200 | 1.2100 | 1.2100 | -8.333% | 143 | 3,079 | -96.694% |
| 2026-08-13 | 1.1700 | 1.3900 | 1.1000 | 1.3200 | +18.919% | 217 | 2,952 | -96.970% |
| 2026-08-12 | 1.0900 | 1.1200 | 1.0300 | 1.1100 | -1.770% | 112 | 2,949 | -96.396% |
| 2026-08-11 | 1.2400 | 1.3000 | 1.1100 | 1.1300 | -11.719% | 115 | 2,963 | -96.460% |
| 2026-08-10 | 1.3900 | 1.3900 | 1.1700 | 1.2800 | -2.290% | 150 | 2,931 | -96.875% |
| 2026-08-07 | 1.3800 | 1.4000 | 1.2500 | 1.3100 | +7.377% | 270 | 2,752 | -96.947% |
| 2026-08-06 | 1.3800 | 1.4500 | 1.2100 | 1.2200 | -11.594% | 110 | 2,720 | -96.721% |
| 2026-08-05 | 1.5800 | 1.6400 | 1.3800 | 1.3800 | -11.538% | 93 | 2,660 | -97.101% |
| 2026-08-04 | 1.4100 | 1.5600 | 1.3400 | 1.5600 | +18.182% | 428 | 2,535 | -97.436% |
| 2026-08-03 | 0.7900 | 1.3200 | 0.7900 | 1.3200 | +69.231% | 1,099 | 1,827 | -96.970% |
| 2026-07-31 | 0.8200 | 0.8200 | 0.7000 | 0.7800 | -4.878% | 323 | 1,581 | -94.872% |
| 2026-07-30 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | +38.983% | 204 | 1,584 | -95.122% |
| 2026-07-29 | 0.9400 | 0.9400 | 0.5700 | 0.5900 | -47.788% | 297 | 1,620 | -93.220% |
| 2026-07-28 | 1.0500 | 1.1800 | 0.9800 | 1.1300 | -6.612% | 142 | 1,536 | -96.460% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.1700 | 1.2100 | +13.084% | 72 | 1,499 | -96.694% |
| 2026-07-24 | 1.1100 | 1.1900 | 1.0700 | 1.0700 | -12.295% | 116 | 1,466 | -96.262% |
| 2026-07-23 | 1.3500 | 1.3500 | 1.1900 | 1.2200 | -12.230% | 118 | 1,434 | -96.721% |
| 2026-07-22 | 1.6000 | 1.6000 | 1.3900 | 1.3900 | -7.333% | 25 | 1,431 | -97.122% |
| 2026-07-21 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | +4.895% | 11 | 1,430 | -97.333% |
| 2026-07-20 | 1.4500 | 1.4600 | 1.4100 | 1.4300 | -7.742% | 41 | 1,451 | -97.203% |
| 2026-07-17 | 1.3500 | 1.6200 | 1.3500 | 1.5500 | -3.125% | 42 | 1,471 | -97.419% |
| 2026-07-16 | 1.7500 | 1.7800 | 1.6000 | 1.6000 | -14.439% | 873 | 819 | -97.500% |
| 2026-07-15 | 2.2900 | 2.2900 | 1.8300 | 1.8700 | -13.825% | 113 | 819 | -97.861% |
| 2026-07-14 | 2.0200 | 2.1700 | 2.0200 | 2.1700 | +14.211% | 82 | 742 | -98.157% |
| 2026-07-13 | 2.3200 | 2.4300 | 1.9000 | 1.9000 | -17.749% | 22 | 738 | -97.895% |
| 2026-07-10 | 2.4100 | 2.6300 | 2.2200 | 2.3100 | +11.058% | 116 | 705 | -98.268% |
| 2026-07-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +15.556% | 1 | 704 | -98.077% |
| 2026-07-08 | 1.7400 | 1.8000 | 1.7100 | 1.8000 | -3.226% | 21 | 708 | -97.778% |
| 2026-07-07 | 2.1000 | 2.1200 | 1.8000 | 1.8600 | -19.481% | 86 | 657 | -97.849% |
| 2026-07-06 | 2.1400 | 2.5000 | 2.1400 | 2.3100 | +12.136% | 80 | 650 | -98.268% |
| 2026-07-02 | 2.4500 | 2.4500 | 1.9500 | 2.0600 | -8.444% | 47 | 633 | -98.058% |
| 2026-07-01 | 2.2100 | 2.3200 | 2.2100 | 2.2500 | +13.065% | 15 | 642 | -98.222% |
| 2026-06-30 | 1.8800 | 2.0400 | 1.8800 | 1.9900 | -0.500% | 16 | 632 | -97.990% |
| 2026-06-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 4 | 632 | -98.000% |
| 2026-06-26 | 1.8800 | 2.0700 | 1.8800 | 2.0700 | +17.614% | 5 | 631 | -98.068% |
| 2026-06-25 | 1.8300 | 1.8400 | 1.7500 | 1.7600 | -7.368% | 69 | 625 | -97.727% |
| 2026-06-24 | 2.2500 | 2.2500 | 1.9000 | 1.9000 | +10.465% | 34 | 629 | -97.895% |
| 2026-06-23 | 1.7300 | 1.9000 | 1.7200 | 1.7200 | -4.444% | 20 | 626 | -97.674% |
| 2026-06-22 | 1.8500 | 1.9900 | 1.7700 | 1.8000 | -13.876% | 49 | 659 | -97.778% |
| 2026-06-18 | 2.0400 | 2.1100 | 1.9400 | 2.0900 | +2.956% | 43 | 630 | -98.086% |
| 2026-06-17 | 2.2500 | 2.4400 | 2.0300 | 2.0300 | -3.333% | 280 | 557 | -98.030% |
| 2026-06-16 | 1.8000 | 2.1100 | 1.8000 | 2.1000 | +16.667% | 125 | 491 | -98.095% |
| 2026-06-15 | 1.8000 | 1.8800 | 1.7700 | 1.8000 | +11.111% | 23 | 474 | -97.778% |
| 2026-06-12 | 1.5900 | 1.6200 | 1.5800 | 1.6200 | -5.263% | 38 | 454 | -97.531% |
| 2026-06-11 | 1.4600 | 1.7100 | 1.4600 | 1.7100 | +11.039% | 25 | 449 | -97.661% |
| 2026-06-10 | 1.6200 | 1.6200 | 1.5000 | 1.5400 | -6.667% | 17 | 444 | -97.403% |
| 2026-06-09 | 1.7600 | 1.7700 | 1.3800 | 1.6500 | 0.000% | 40 | 419 | -97.576% |
| 2026-06-08 | 1.6600 | 1.6800 | 1.5700 | 1.6500 | +3.774% | 18 | 419 | -97.576% |
| 2026-06-05 | 1.7500 | 1.7500 | 1.5000 | 1.5900 | -21.287% | 81 | 425 | -97.484% |
| 2026-06-04 | 1.9600 | 2.1100 | 1.9600 | 2.0200 | +9.783% | 19 | 424 | -98.020% |
| 2026-06-03 | 2.0000 | 2.0000 | 1.8100 | 1.8400 | -17.489% | 69 | 429 | -97.826% |
| 2026-06-02 | 2.5000 | 2.5000 | 2.1000 | 2.2300 | -19.203% | 73 | 415 | -98.206% |
| 2026-06-01 | 2.2800 | 2.9200 | 2.2800 | 2.7600 | +13.580% | 50 | 381 | -98.551% |
| 2026-05-29 | 2.1400 | 2.8500 | 2.1400 | 2.4300 | +25.907% | 151 | 296 | -98.354% |
| 2026-05-28 | 1.5500 | 2.0000 | 1.5500 | 1.9300 | +20.625% | 49 | 280 | -97.927% |
| 2026-05-27 | 1.7200 | 1.7700 | 1.6000 | 1.6000 | +3.896% | 6 | 277 | -97.500% |
| 2026-05-26 | 1.7500 | 1.7500 | 1.5000 | 1.5400 | +10.000% | 18 | 265 | -97.403% |
| 2026-05-22 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 0.000% | 3 | 264 | -97.143% |
| 2026-05-21 | 1.3600 | 1.4000 | 1.2900 | 1.4000 | +2.941% | 20 | 262 | -97.143% |
| 2026-05-20 | 1.2600 | 1.3900 | 1.2600 | 1.3600 | +7.087% | 17 | 247 | -97.059% |
| 2026-05-19 | 1.2800 | 1.3200 | 1.2300 | 1.2700 | -5.224% | 8 | 244 | -96.850% |
| 2026-05-18 | 1.5000 | 1.5000 | 1.3400 | 1.3400 | -6.294% | 7 | 239 | -97.015% |
| 2026-05-15 | 1.4300 | 1.4800 | 1.4300 | 1.4300 | -6.536% | 8 | 238 | -97.203% |
| 2026-05-14 | 1.3400 | 1.5300 | 1.3400 | 1.5300 | +8.511% | 8 | 243 | -97.386% |
| 2026-05-13 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | -11.321% | 9 | 236 | -97.163% |
| 2026-05-12 | 1.6100 | 1.6100 | 1.5300 | 1.5900 | +1.274% | 62 | 234 | -97.484% |
| 2026-05-11 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | +12.950% | 8 | 232 | -97.452% |
| 2026-05-08 | 1.3500 | 1.3900 | 1.3100 | 1.3900 | -2.113% | 15 | 235 | -97.122% |
| 2026-05-07 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -11.250% | 6 | 231 | -97.183% |
| 2026-05-06 | 1.5000 | 1.6000 | 1.4900 | 1.6000 | +2.564% | 46 | 228 | -97.500% |
| 2026-05-05 | 1.5400 | 1.6000 | 1.5300 | 1.5600 | -5.455% | 14 | 231 | -97.436% |
| 2026-05-04 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 2 | 229 | -97.576% |
| 2026-05-01 | 1.6200 | 1.8900 | 1.6100 | 1.8000 | +12.500% | 16 | 223 | -97.778% |
| 2026-04-30 | 1.5600 | 1.7200 | 1.5600 | 1.6000 | +0.629% | 20 | 220 | -97.500% |
| 2026-04-29 | 1.8100 | 1.9100 | 1.5600 | 1.5900 | -44.599% | 66 | 236 | -97.484% |
| 2026-04-28 | 2.9600 | 2.9600 | 2.8600 | 2.8700 | -4.333% | 13 | 237 | -98.606% |
| 2026-04-27 | 2.9900 | 3.1500 | 2.9400 | 3.0000 | +7.143% | 26 | 222 | -98.667% |
| 2026-04-24 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | +7.692% | 5 | 222 | -98.571% |
| 2026-04-23 | 2.9800 | 3.1000 | 2.6000 | 2.6000 | -18.239% | 57 | 217 | -98.462% |
| 2026-04-22 | 3.2600 | 3.2600 | 3.1000 | 3.1800 | -0.625% | 30 | 217 | -98.742% |
| 2026-04-21 | 3.4200 | 3.4600 | 3.2000 | 3.2000 | -7.246% | 30 | 239 | -98.750% |
| 2026-04-20 | 3.3500 | 3.4900 | 3.3500 | 3.4500 | +1.471% | 15 | 239 | -98.841% |
| 2026-04-17 | 3.6000 | 3.8400 | 3.4000 | 3.4000 | +5.263% | 151 | 237 | -98.824% |
| 2026-04-16 | 3.4300 | 3.4800 | 3.2100 | 3.2300 | +2.540% | 50 | 251 | -98.762% |
| 2026-04-15 | 2.7300 | 3.1500 | 2.7300 | 3.1500 | +22.568% | 31 | 249 | -98.730% |
| 2026-04-14 | 2.3000 | 2.5900 | 2.3000 | 2.5700 | +19.535% | 84 | 243 | -98.444% |
| 2026-04-13 | 1.8000 | 2.1500 | 1.8000 | 2.1500 | +8.040% | 11 | 226 | -98.140% |
| 2026-04-10 | 1.8200 | 1.9900 | 1.8200 | 1.9900 | +5.851% | 23 | 228 | -97.990% |
| 2026-04-09 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +1.622% | 6 | 206 | -97.872% |
| 2026-04-08 | 2.0800 | 2.0800 | 1.8300 | 1.8500 | -7.960% | 65 | 200 | -97.838% |
| 2026-04-07 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.515% | 1 | 138 | -98.010% |
| 2026-04-06 | 1.8000 | 2.0600 | 1.8000 | 1.9800 | +27.742% | 21 | 137 | -97.980% |
| 2026-04-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -14.835% | 5 | 130 | -97.419% |
| 2026-04-01 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | +1.111% | 12 | 130 | -97.802% |
| 2026-03-31 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +13.924% | 2 | 130 | -97.778% |
| 2026-03-30 | 1.7800 | 1.7800 | 1.5800 | 1.5800 | -10.734% | 11 | 130 | -97.468% |
| 2026-03-27 | 1.7200 | 1.7900 | 1.7000 | 1.7700 | -12.376% | 209 | 129 | -97.740% |
| 2026-03-26 | 2.0200 | 2.0200 | 1.9100 | 2.0200 | -13.675% | 46 | 224 | -98.020% |
| 2026-03-24 | 2.4100 | 2.4100 | 2.2500 | 2.3400 | -8.235% | 9 | 221 | -98.291% |
| 2026-03-23 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | +4.508% | 6 | 221 | -98.431% |
| 2026-03-20 | 2.4700 | 2.6600 | 2.4400 | 2.4400 | -9.963% | 8 | 221 | -98.361% |
| 2026-03-18 | 2.6700 | 2.7100 | 2.6700 | 2.7100 | -4.912% | 2 | 218 | -98.524% |
| 2026-03-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 1 | 218 | -98.596% |
| 2026-03-12 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | -10.819% | 202 | 217 | -98.689% |
| 2026-03-10 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | +1.183% | 9 | 19 | -98.830% |
| 2026-03-09 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -3.704% | 1 | 14 | -98.817% |
| 2026-03-06 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.836% | 1 | 14 | -98.860% |
| 2026-03-05 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | +1.671% | 6 | 14 | -98.904% |
| 2026-03-04 | 3.7000 | 3.7900 | 3.5900 | 3.5900 | 0.000% | 9 | 9 | -98.886% |