SOFI261120C00022000
SOFI Nov 20 2026 22.00 Call
optionOPRA
EODOct 22, 2026
0.04USD+33.333%(+0.01)20Vol18,538OI
SOFI261120C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 20 | 18,545 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 6,121 | 19,860 | +33.333% |
| 2026-10-20 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 4,523 | 18,684 | +33.333% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 10,768 | 18,318 | +33.333% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 211 | 18,329 | -20.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 342 | 18,341 | -20.000% |
| 2026-10-14 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | -28.571% | 280 | 18,386 | -20.000% |
| 2026-10-13 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.000% | 195 | 18,343 | -42.857% |
| 2026-10-12 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 283 | 18,377 | -42.857% |
| 2026-10-09 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -11.111% | 108 | 18,386 | -50.000% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 572 | 18,670 | -55.556% |
| 2026-10-07 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | -18.182% | 137 | 18,671 | -55.556% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 432 | 18,596 | -63.636% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 277 | 18,552 | -63.636% |
| 2026-10-02 | 0.1400 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 357 | 18,530 | -66.667% |
| 2026-10-01 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | -7.143% | 286 | 18,585 | -69.231% |
| 2026-09-30 | 0.1600 | 0.1800 | 0.1400 | 0.1400 | -12.500% | 277 | 18,525 | -71.429% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.000% | 192 | 18,492 | -75.000% |
| 2026-09-28 | 0.2000 | 0.2100 | 0.1600 | 0.1600 | -30.435% | 1,266 | 18,479 | -75.000% |
| 2026-09-25 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | -11.538% | 550 | 18,366 | -82.609% |
| 2026-09-24 | 0.2600 | 0.2600 | 0.2100 | 0.2600 | +4.000% | 397 | 18,259 | -84.615% |
| 2026-09-23 | 0.3000 | 0.3100 | 0.2500 | 0.2500 | -24.242% | 418 | 18,313 | -84.000% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.3200 | 0.3300 | +10.000% | 727 | 18,009 | -87.879% |
| 2026-09-21 | 0.3800 | 0.4000 | 0.2900 | 0.3000 | -3.226% | 709 | 17,878 | -86.667% |
| 2026-09-18 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | -3.125% | 435 | 17,943 | -87.097% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.3200 | 0.3200 | -8.571% | 116 | 17,947 | -87.500% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | -10.256% | 927 | 17,855 | -88.571% |
| 2026-09-15 | 0.4600 | 0.4600 | 0.3800 | 0.3900 | -22.000% | 209 | 17,896 | -89.744% |
| 2026-09-14 | 0.4100 | 0.5100 | 0.4100 | 0.5000 | +6.383% | 586 | 17,868 | -92.000% |
| 2026-09-11 | 0.4700 | 0.5200 | 0.4600 | 0.4700 | -4.082% | 226 | 17,796 | -91.489% |
| 2026-09-10 | 0.5100 | 0.5400 | 0.4600 | 0.4900 | -9.259% | 389 | 17,635 | -91.837% |
| 2026-09-09 | 0.6900 | 0.6900 | 0.5400 | 0.5400 | -22.857% | 222 | 17,628 | -92.593% |
| 2026-09-08 | 0.7600 | 0.7800 | 0.6800 | 0.7000 | -11.392% | 422 | 17,605 | -94.286% |
| 2026-09-04 | 0.7900 | 0.8200 | 0.7000 | 0.7900 | -7.059% | 217 | 17,523 | -94.937% |
| 2026-09-03 | 0.6900 | 0.9300 | 0.6900 | 0.8500 | +28.788% | 628 | 17,445 | -95.294% |
| 2026-09-02 | 0.5200 | 0.6900 | 0.5000 | 0.6600 | +24.528% | 430 | 17,428 | -93.939% |
| 2026-09-01 | 0.6300 | 0.6400 | 0.5000 | 0.5300 | -26.389% | 489 | 17,437 | -92.453% |
| 2026-08-31 | 0.7400 | 0.7600 | 0.6800 | 0.7200 | -13.253% | 233 | 17,399 | -94.444% |
| 2026-08-28 | 1.2000 | 1.2400 | 0.8000 | 0.8300 | -29.060% | 1,253 | 17,011 | -95.181% |
| 2026-08-27 | 1.1100 | 1.3100 | 1.0700 | 1.1700 | +7.339% | 1,294 | 17,016 | -96.581% |
| 2026-08-26 | 1.1600 | 1.2800 | 1.0500 | 1.0900 | -6.838% | 839 | 16,510 | -96.330% |
| 2026-08-25 | 1.0100 | 1.1700 | 0.8400 | 1.1700 | +30.000% | 6,963 | 17,490 | -96.581% |
| 2026-08-24 | 1.1000 | 1.1600 | 0.9000 | 0.9000 | -21.739% | 658 | 17,429 | -95.556% |
| 2026-08-21 | 0.9000 | 1.2700 | 0.8800 | 1.1500 | +45.570% | 6,998 | 12,600 | -96.522% |
| 2026-08-20 | 1.1000 | 1.1000 | 0.7500 | 0.7900 | -13.187% | 409 | 12,467 | -94.937% |
| 2026-08-19 | 0.8200 | 1.0300 | 0.8200 | 0.9100 | +22.973% | 239 | 12,291 | -95.604% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.7400 | 0.7400 | -19.565% | 6,315 | 13,785 | -94.595% |
| 2026-08-17 | 1.0400 | 1.1100 | 0.8900 | 0.9200 | -4.167% | 1,614 | 12,462 | -95.652% |
| 2026-08-14 | 1.0400 | 1.0900 | 0.9400 | 0.9600 | -10.280% | 256 | 12,405 | -95.833% |
| 2026-08-13 | 0.9100 | 1.1100 | 0.8700 | 1.0700 | +21.591% | 460 | 12,231 | -96.262% |
| 2026-08-12 | 0.9800 | 0.9800 | 0.8200 | 0.8800 | -3.297% | 91 | 12,180 | -95.455% |
| 2026-08-11 | 0.9900 | 1.0500 | 0.8800 | 0.9100 | -8.081% | 222 | 12,167 | -95.604% |
| 2026-08-10 | 1.1300 | 1.1300 | 0.9600 | 0.9900 | -3.883% | 49 | 12,135 | -95.960% |
| 2026-08-07 | 1.1100 | 1.1500 | 1.0000 | 1.0300 | +1.980% | 449 | 11,986 | -96.117% |
| 2026-08-06 | 1.0000 | 1.1800 | 1.0000 | 1.0100 | -9.821% | 6,363 | 7,351 | -96.040% |
| 2026-08-05 | 1.2200 | 1.3300 | 1.1200 | 1.1200 | -13.178% | 1,214 | 6,278 | -96.429% |
| 2026-08-04 | 1.1200 | 1.2900 | 1.0900 | 1.2900 | +19.444% | 356 | 6,187 | -96.899% |
| 2026-08-03 | 0.5700 | 1.0800 | 0.5700 | 1.0800 | +74.194% | 1,162 | 5,855 | -96.296% |
| 2026-07-31 | 0.6700 | 0.7000 | 0.5700 | 0.6200 | -7.463% | 155 | 5,808 | -93.548% |
| 2026-07-30 | 0.5700 | 0.6700 | 0.5200 | 0.6700 | +26.415% | 195 | 5,793 | -94.030% |
| 2026-07-29 | 0.6000 | 0.6200 | 0.4600 | 0.5300 | -43.011% | 594 | 5,926 | -92.453% |
| 2026-07-28 | 0.9000 | 0.9800 | 0.8000 | 0.9300 | -3.125% | 269 | 5,975 | -95.699% |
| 2026-07-27 | 1.0400 | 1.1500 | 0.9600 | 0.9600 | +6.667% | 219 | 5,902 | -95.833% |
| 2026-07-24 | 0.9700 | 0.9700 | 0.8700 | 0.9000 | -10.891% | 137 | 5,899 | -95.556% |
| 2026-07-23 | 1.2200 | 1.2200 | 0.9800 | 1.0100 | -16.529% | 106 | 5,879 | -96.040% |
| 2026-07-22 | 1.2000 | 1.2600 | 1.1500 | 1.2100 | -9.701% | 173 | 5,905 | -96.694% |
| 2026-07-21 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | +12.605% | 110 | 5,895 | -97.015% |
| 2026-07-20 | 1.3300 | 1.4300 | 1.1500 | 1.1900 | -8.462% | 2,635 | 3,476 | -96.639% |
| 2026-07-17 | 1.1100 | 1.4000 | 1.0900 | 1.3000 | -3.704% | 113 | 3,442 | -96.923% |
| 2026-07-16 | 1.4400 | 1.5200 | 1.3500 | 1.3500 | -12.338% | 95 | 3,438 | -97.037% |
| 2026-07-15 | 1.7200 | 1.7500 | 1.5400 | 1.5400 | -15.847% | 258 | 3,259 | -97.403% |
| 2026-07-14 | 1.6200 | 1.8600 | 1.6200 | 1.8300 | +5.172% | 24 | 3,260 | -97.814% |
| 2026-07-13 | 1.9600 | 1.9600 | 1.7400 | 1.7400 | -3.333% | 69 | 3,305 | -97.701% |
| 2026-07-10 | 2.3000 | 2.3000 | 1.8000 | 1.8000 | -1.099% | 73 | 3,294 | -97.778% |
| 2026-07-09 | 1.6100 | 1.8200 | 1.6100 | 1.8200 | +30.935% | 187 | 3,407 | -97.802% |
| 2026-07-08 | 1.4300 | 1.4600 | 1.3700 | 1.3900 | -12.579% | 157 | 3,261 | -97.122% |
| 2026-07-07 | 1.8900 | 1.8900 | 1.5900 | 1.5900 | -20.500% | 680 | 2,707 | -97.484% |
| 2026-07-06 | 1.8100 | 2.1500 | 1.8100 | 2.0000 | +14.286% | 51 | 2,681 | -98.000% |
| 2026-07-02 | 1.9800 | 2.2000 | 1.7100 | 1.7500 | -9.326% | 173 | 2,540 | -97.714% |
| 2026-07-01 | 1.9700 | 2.0400 | 1.9300 | 1.9300 | +8.427% | 92 | 2,473 | -97.927% |
| 2026-06-30 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | -1.111% | 9 | 2,473 | -97.753% |
| 2026-06-29 | 1.6400 | 1.9000 | 1.6400 | 1.8000 | +2.857% | 74 | 2,427 | -97.778% |
| 2026-06-26 | 1.5200 | 1.7500 | 1.5000 | 1.7500 | +12.903% | 34 | 2,435 | -97.714% |
| 2026-06-25 | 1.4800 | 1.5800 | 1.4700 | 1.5500 | -4.321% | 49 | 2,424 | -97.419% |
| 2026-06-24 | 1.8900 | 2.0000 | 1.6000 | 1.6200 | +5.195% | 162 | 2,458 | -97.531% |
| 2026-06-23 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +0.654% | 5 | 2,463 | -97.403% |
| 2026-06-22 | 1.5800 | 1.6200 | 1.5300 | 1.5300 | -15.000% | 85 | 2,469 | -97.386% |
| 2026-06-18 | 1.6600 | 1.8500 | 1.6600 | 1.8000 | +9.091% | 7 | 2,473 | -97.778% |
| 2026-06-17 | 1.8400 | 2.1300 | 1.6500 | 1.6500 | -7.821% | 359 | 2,279 | -97.576% |
| 2026-06-16 | 1.5900 | 1.8500 | 1.5900 | 1.7900 | +15.484% | 190 | 2,119 | -97.765% |
| 2026-06-15 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +14.815% | 4 | 2,117 | -97.419% |
| 2026-06-12 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | -4.930% | 27 | 2,098 | -97.037% |
| 2026-06-11 | 1.2600 | 1.4400 | 1.2600 | 1.4200 | +7.576% | 10 | 2,090 | -97.183% |
| 2026-06-10 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -4.348% | 1 | 2,089 | -96.970% |
| 2026-06-09 | 1.4500 | 1.5800 | 1.1900 | 1.3800 | -8.000% | 27 | 2,099 | -97.101% |
| 2026-06-08 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | +14.504% | 29 | 2,096 | -97.333% |
| 2026-06-05 | 1.4800 | 1.4900 | 1.3000 | 1.3100 | -27.222% | 45 | 2,102 | -96.947% |
| 2026-06-04 | 1.7000 | 1.9000 | 1.6700 | 1.8000 | +10.429% | 56 | 2,109 | -97.778% |
| 2026-06-03 | 1.7700 | 1.7700 | 1.5800 | 1.6300 | -24.537% | 69 | 2,063 | -97.546% |
| 2026-06-02 | 2.1900 | 2.2000 | 2.1500 | 2.1600 | -12.195% | 10 | 2,061 | -98.148% |
| 2026-06-01 | 2.0000 | 2.5000 | 2.0000 | 2.4600 | +6.957% | 133 | 2,024 | -98.374% |
| 2026-05-29 | 2.0100 | 2.3800 | 1.9500 | 2.3000 | +41.975% | 154 | 1,933 | -98.261% |
| 2026-05-28 | 1.4600 | 1.6700 | 1.4600 | 1.6200 | +21.805% | 331 | 1,604 | -97.531% |
| 2026-05-26 | 1.3100 | 1.3900 | 1.3100 | 1.3300 | +9.016% | 21 | 1,614 | -96.992% |
| 2026-05-22 | 1.2800 | 1.2800 | 1.1000 | 1.2200 | +1.667% | 47 | 1,615 | -96.721% |
| 2026-05-21 | 1.2000 | 1.2100 | 1.0900 | 1.2000 | +3.448% | 20 | 1,618 | -96.667% |
| 2026-05-20 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | +1.754% | 11 | 1,612 | -96.552% |
| 2026-05-19 | 1.1000 | 1.1800 | 1.0700 | 1.1400 | -5.000% | 111 | 1,682 | -96.491% |
| 2026-05-18 | 1.2000 | 1.4200 | 1.1600 | 1.2000 | -5.512% | 767 | 1,033 | -96.667% |
| 2026-05-15 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | -5.926% | 7 | 1,028 | -96.850% |
| 2026-05-14 | 1.2500 | 1.3600 | 1.1500 | 1.3500 | +15.385% | 24 | 1,009 | -97.037% |
| 2026-05-13 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | -13.333% | 7 | 1,006 | -96.581% |
| 2026-05-12 | 1.3700 | 1.4000 | 1.2300 | 1.3500 | +3.053% | 200 | 1,109 | -97.037% |
| 2026-05-11 | 1.2900 | 1.3800 | 1.2500 | 1.3100 | +8.264% | 81 | 1,104 | -96.947% |
| 2026-05-08 | 1.2200 | 1.3400 | 1.1600 | 1.2100 | -2.419% | 75 | 1,108 | -96.694% |
| 2026-05-07 | 1.3100 | 1.3100 | 1.2200 | 1.2400 | -8.824% | 42 | 1,089 | -96.774% |
| 2026-05-06 | 1.3700 | 1.4300 | 1.3000 | 1.3600 | +3.817% | 549 | 1,292 | -97.059% |
| 2026-05-05 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | -8.392% | 120 | 1,193 | -96.947% |
| 2026-05-04 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -9.494% | 3 | 1,193 | -97.203% |
| 2026-05-01 | 1.3400 | 1.6400 | 1.3400 | 1.5800 | +11.268% | 143 | 1,102 | -97.468% |
| 2026-04-30 | 1.3400 | 1.4700 | 1.3000 | 1.4200 | -1.389% | 190 | 980 | -97.183% |
| 2026-04-29 | 1.7400 | 1.7400 | 1.3800 | 1.4400 | -44.828% | 284 | 1,001 | -97.222% |
| 2026-04-28 | 2.5800 | 2.7500 | 2.4000 | 2.6100 | -1.509% | 19 | 999 | -98.467% |
| 2026-04-27 | 2.5200 | 2.9000 | 2.5200 | 2.6500 | +4.331% | 50 | 989 | -98.491% |
| 2026-04-24 | 2.5000 | 2.5400 | 2.4300 | 2.5400 | -1.550% | 10 | 989 | -98.425% |
| 2026-04-23 | 2.7600 | 2.7600 | 2.4200 | 2.5800 | -7.857% | 120 | 986 | -98.450% |
| 2026-04-22 | 2.9900 | 3.0000 | 2.8000 | 2.8000 | +2.190% | 6 | 936 | -98.571% |
| 2026-04-21 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | -11.613% | 60 | 987 | -98.540% |
| 2026-04-20 | 3.1000 | 3.1300 | 2.9400 | 3.1000 | -3.125% | 170 | 987 | -98.710% |
| 2026-04-17 | 3.2100 | 3.5000 | 3.2000 | 3.2000 | +9.966% | 145 | 922 | -98.750% |
| 2026-04-16 | 2.7900 | 3.0500 | 2.6900 | 2.9100 | +6.204% | 131 | 847 | -98.625% |
| 2026-04-15 | 2.4600 | 2.7500 | 2.4100 | 2.7400 | +20.175% | 451 | 766 | -98.540% |
| 2026-04-14 | 2.1900 | 2.3500 | 2.1500 | 2.2800 | +21.925% | 418 | 782 | -98.246% |
| 2026-04-13 | 1.4200 | 1.9000 | 1.4200 | 1.8700 | +16.875% | 110 | 689 | -97.861% |
| 2026-04-10 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -7.514% | 60 | 641 | -97.500% |
| 2026-04-08 | 2.1500 | 2.1500 | 1.6500 | 1.7300 | +6.135% | 54 | 581 | -97.688% |
| 2026-04-07 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | -6.857% | 26 | 581 | -97.546% |
| 2026-04-06 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | +12.903% | 41 | 557 | -97.714% |
| 2026-04-02 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +1.974% | 53 | 557 | -97.419% |
| 2026-04-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.879% | 1 | 557 | -97.368% |
| 2026-03-31 | 1.5000 | 1.6500 | 1.4600 | 1.6500 | +17.857% | 113 | 557 | -97.576% |
| 2026-03-30 | 1.5700 | 1.5700 | 1.3600 | 1.4000 | -9.677% | 25 | 450 | -97.143% |
| 2026-03-27 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -8.824% | 41 | 431 | -97.419% |
| 2026-03-26 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -22.018% | 72 | 411 | -97.647% |
| 2026-03-25 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.863% | 3 | 410 | -98.165% |
| 2026-03-24 | 2.0500 | 2.0500 | 2.0000 | 2.0400 | -6.849% | 7 | 407 | -98.039% |
| 2026-03-23 | 2.2100 | 2.2800 | 2.1900 | 2.1900 | -9.504% | 16 | 411 | -98.174% |
| 2026-03-20 | 2.2000 | 2.4200 | 2.1200 | 2.4200 | +8.520% | 156 | 403 | -98.347% |
| 2026-03-19 | 2.1500 | 2.2300 | 2.1000 | 2.2300 | -7.851% | 38 | 296 | -98.206% |
| 2026-03-18 | 2.5800 | 2.6100 | 2.4200 | 2.4200 | 0.000% | 44 | 296 | -98.347% |
| 2026-03-17 | 2.7500 | 2.7500 | 2.1800 | 2.4200 | -6.202% | 54 | 266 | -98.347% |
| 2026-03-16 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | -4.089% | 8 | 227 | -98.450% |
| 2026-03-13 | 3.0000 | 3.0000 | 2.6900 | 2.6900 | -13.226% | 10 | 223 | -98.513% |
| 2026-03-10 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -6.061% | 2 | 218 | -98.710% |
| 2026-03-09 | 3.0000 | 3.3000 | 2.8000 | 3.3000 | -5.714% | 32 | 218 | -98.788% |
| 2026-03-06 | 3.4000 | 3.5000 | 3.1500 | 3.5000 | +1.156% | 164 | 198 | -98.857% |
| 2026-03-05 | 3.4500 | 3.4600 | 3.3500 | 3.4600 | +1.765% | 5 | 42 | -98.844% |
| 2026-03-04 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 0.000% | 40 | 40 | -98.824% |