SOFI261120C00023000
SOFI Nov 20 2026 23.00 Call
optionOPRA
EODOct 22, 2026
0.02USD0.000%(0.00)8,993Vol7,069OI
SOFI261120C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 8,993 | 8,119 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.000% | 6,990 | 9,581 | 0.000% |
| 2026-10-20 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 13,131 | 6,941 | 0.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 15,451 | 8,813 | -33.333% |
| 2026-10-16 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 4,672 | 7,332 | -50.000% |
| 2026-10-15 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 8,330 | 7,470 | -50.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -50.000% | 573 | 7,572 | -33.333% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 25 | 7,582 | -66.667% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 104 | 7,595 | -66.667% |
| 2026-10-09 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 173 | 7,600 | -71.429% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 1,676 | 6,417 | -66.667% |
| 2026-10-07 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 104 | 6,480 | -71.429% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 6 | 6,481 | -71.429% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 189 | 6,501 | -75.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.0500 | 0.0800 | -27.273% | 433 | 6,637 | -75.000% |
| 2026-10-01 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 0.000% | 160 | 6,679 | -81.818% |
| 2026-09-30 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 326 | 6,942 | -81.818% |
| 2026-09-29 | 0.1300 | 0.1400 | 0.1100 | 0.1200 | -7.692% | 156 | 6,985 | -83.333% |
| 2026-09-28 | 0.1500 | 0.1600 | 0.1100 | 0.1300 | -27.778% | 2,012 | 5,587 | -84.615% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.1700 | 0.1800 | 0.000% | 164 | 5,518 | -88.889% |
| 2026-09-24 | 0.2000 | 0.2000 | 0.1600 | 0.1800 | -10.000% | 452 | 5,815 | -88.889% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | -16.667% | 118 | 5,796 | -90.000% |
| 2026-09-22 | 0.3000 | 0.3400 | 0.2300 | 0.2400 | +4.348% | 912 | 5,468 | -91.667% |
| 2026-09-21 | 0.2800 | 0.2900 | 0.2200 | 0.2300 | -4.167% | 796 | 5,030 | -91.304% |
| 2026-09-18 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | -4.000% | 214 | 4,927 | -91.667% |
| 2026-09-17 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -7.407% | 201 | 5,016 | -92.000% |
| 2026-09-16 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | -12.903% | 499 | 5,147 | -92.593% |
| 2026-09-15 | 0.3500 | 0.3600 | 0.2900 | 0.3100 | -18.421% | 234 | 5,095 | -93.548% |
| 2026-09-14 | 0.3300 | 0.3900 | 0.3300 | 0.3800 | +8.571% | 184 | 5,045 | -94.737% |
| 2026-09-11 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | -10.256% | 855 | 5,640 | -94.286% |
| 2026-09-10 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | -9.302% | 137 | 5,634 | -94.872% |
| 2026-09-09 | 0.5500 | 0.5500 | 0.4300 | 0.4300 | -20.370% | 81 | 5,648 | -95.349% |
| 2026-09-08 | 0.6100 | 0.6200 | 0.5400 | 0.5400 | -12.903% | 78 | 5,611 | -96.296% |
| 2026-09-04 | 0.6100 | 0.6400 | 0.5600 | 0.6200 | -8.824% | 549 | 5,296 | -96.774% |
| 2026-09-03 | 0.5400 | 0.7300 | 0.5400 | 0.6800 | +30.769% | 912 | 4,952 | -97.059% |
| 2026-09-02 | 0.4200 | 0.5500 | 0.4000 | 0.5200 | +23.810% | 524 | 4,948 | -96.154% |
| 2026-09-01 | 0.4500 | 0.5200 | 0.3900 | 0.4200 | -23.636% | 782 | 5,062 | -95.238% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.5200 | 0.5500 | -12.698% | 408 | 4,806 | -96.364% |
| 2026-08-28 | 0.9500 | 1.0000 | 0.6300 | 0.6300 | -32.258% | 624 | 4,408 | -96.825% |
| 2026-08-27 | 0.8700 | 1.0500 | 0.8700 | 0.9300 | +8.140% | 460 | 4,284 | -97.849% |
| 2026-08-26 | 0.9500 | 1.0200 | 0.8400 | 0.8600 | -7.527% | 114 | 4,208 | -97.674% |
| 2026-08-25 | 0.7200 | 0.9300 | 0.6800 | 0.9300 | +25.676% | 613 | 3,909 | -97.849% |
| 2026-08-24 | 0.9200 | 0.9200 | 0.7300 | 0.7400 | -19.565% | 433 | 3,871 | -97.297% |
| 2026-08-21 | 0.7200 | 1.0200 | 0.7200 | 0.9200 | +48.387% | 547 | 3,484 | -97.826% |
| 2026-08-20 | 0.7600 | 0.7600 | 0.6000 | 0.6200 | -17.333% | 28 | 3,493 | -96.774% |
| 2026-08-19 | 0.6700 | 0.8200 | 0.5600 | 0.7500 | +22.951% | 126 | 3,473 | -97.333% |
| 2026-08-18 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -16.438% | 413 | 3,275 | -96.721% |
| 2026-08-17 | 0.7500 | 0.7600 | 0.7000 | 0.7300 | 0.000% | 69 | 3,210 | -97.260% |
| 2026-08-14 | 0.8700 | 0.8700 | 0.7300 | 0.7300 | -18.889% | 48 | 3,189 | -97.260% |
| 2026-08-13 | 0.7500 | 0.9000 | 0.7200 | 0.9000 | +26.761% | 346 | 3,056 | -97.778% |
| 2026-08-12 | 0.9300 | 0.9300 | 0.6500 | 0.7100 | -4.054% | 57 | 3,048 | -97.183% |
| 2026-08-11 | 0.7900 | 0.8300 | 0.7100 | 0.7400 | -7.500% | 273 | 2,806 | -97.297% |
| 2026-08-10 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | -4.762% | 43 | 2,823 | -97.500% |
| 2026-08-07 | 0.8800 | 0.9300 | 0.8000 | 0.8400 | +3.704% | 185 | 2,663 | -97.619% |
| 2026-08-06 | 0.9000 | 0.9500 | 0.8100 | 0.8100 | -13.830% | 30 | 2,674 | -97.531% |
| 2026-08-05 | 1.0400 | 1.0600 | 0.9200 | 0.9400 | -8.738% | 212 | 2,478 | -97.872% |
| 2026-08-04 | 0.8800 | 1.0400 | 0.8800 | 1.0300 | +15.730% | 615 | 2,117 | -98.058% |
| 2026-08-03 | 0.6200 | 0.8900 | 0.6200 | 0.8900 | +74.510% | 693 | 1,558 | -97.753% |
| 2026-07-31 | 0.5400 | 0.5400 | 0.4600 | 0.5100 | -5.556% | 131 | 1,629 | -96.078% |
| 2026-07-30 | 0.4800 | 0.5400 | 0.4700 | 0.5400 | +12.500% | 338 | 1,669 | -96.296% |
| 2026-07-29 | 0.5100 | 0.5100 | 0.4000 | 0.4800 | -37.662% | 174 | 1,727 | -95.833% |
| 2026-07-28 | 0.7200 | 0.8100 | 0.6700 | 0.7700 | -7.229% | 109 | 1,684 | -97.403% |
| 2026-07-27 | 0.9000 | 0.9500 | 0.8000 | 0.8300 | +10.667% | 280 | 1,448 | -97.590% |
| 2026-07-24 | 0.8200 | 0.8200 | 0.7400 | 0.7500 | -11.765% | 107 | 1,489 | -97.333% |
| 2026-07-23 | 0.9300 | 1.0000 | 0.8300 | 0.8500 | -16.667% | 116 | 1,538 | -97.647% |
| 2026-07-22 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | -4.673% | 69 | 1,587 | -98.039% |
| 2026-07-21 | 1.0400 | 1.1000 | 1.0300 | 1.0700 | +7.000% | 114 | 1,485 | -98.131% |
| 2026-07-20 | 1.1400 | 1.1400 | 1.0000 | 1.0000 | -10.714% | 31 | 1,484 | -98.000% |
| 2026-07-17 | 0.9700 | 1.2000 | 0.9700 | 1.1200 | -5.085% | 183 | 1,339 | -98.214% |
| 2026-07-16 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | -11.278% | 11 | 1,338 | -98.305% |
| 2026-07-15 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | -15.287% | 5 | 1,340 | -98.496% |
| 2026-07-14 | 1.4400 | 1.6200 | 1.4400 | 1.5700 | +8.276% | 18 | 1,328 | -98.726% |
| 2026-07-13 | 1.7400 | 1.7400 | 1.4500 | 1.4500 | -13.174% | 24 | 1,340 | -98.621% |
| 2026-07-10 | 1.9400 | 1.9600 | 1.6000 | 1.6700 | +5.031% | 32 | 1,334 | -98.802% |
| 2026-07-09 | 1.3600 | 1.5900 | 1.3600 | 1.5900 | +23.256% | 82 | 1,317 | -98.742% |
| 2026-07-08 | 1.2400 | 1.3400 | 1.1700 | 1.2900 | -5.839% | 205 | 1,450 | -98.450% |
| 2026-07-07 | 1.6800 | 1.6800 | 1.3700 | 1.3700 | -21.714% | 20 | 1,443 | -98.540% |
| 2026-07-06 | 1.6100 | 1.8700 | 1.6100 | 1.7500 | +16.667% | 11 | 1,442 | -98.857% |
| 2026-07-02 | 1.9200 | 1.9200 | 1.5000 | 1.5000 | -12.281% | 50 | 1,418 | -98.667% |
| 2026-07-01 | 1.6000 | 1.7300 | 1.6000 | 1.7100 | +8.228% | 33 | 1,414 | -98.830% |
| 2026-06-30 | 1.4700 | 1.5800 | 1.4700 | 1.5800 | -1.250% | 19 | 1,395 | -98.734% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +10.345% | 2 | 1,393 | -98.750% |
| 2026-06-26 | 1.4000 | 1.5000 | 1.4000 | 1.4500 | +6.618% | 210 | 1,437 | -98.621% |
| 2026-06-25 | 1.3000 | 1.3900 | 1.2800 | 1.3600 | -3.546% | 5 | 1,436 | -98.529% |
| 2026-06-24 | 1.6000 | 1.7600 | 1.4100 | 1.4100 | -1.399% | 13 | 1,427 | -98.582% |
| 2026-06-23 | 1.3500 | 1.4500 | 1.3300 | 1.4300 | +5.147% | 13 | 1,426 | -98.601% |
| 2026-06-22 | 1.4200 | 1.6600 | 1.3600 | 1.3600 | -13.376% | 26 | 1,400 | -98.529% |
| 2026-06-18 | 1.3800 | 1.5700 | 1.3800 | 1.5700 | +0.641% | 7 | 1,399 | -98.726% |
| 2026-06-17 | 1.6100 | 1.9200 | 1.5600 | 1.5600 | -1.887% | 67 | 1,349 | -98.718% |
| 2026-06-16 | 1.3500 | 1.5900 | 1.3500 | 1.5900 | +13.571% | 141 | 1,208 | -98.742% |
| 2026-06-15 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | +21.739% | 404 | 864 | -98.571% |
| 2026-06-12 | 1.2300 | 1.2500 | 1.1500 | 1.1500 | -8.730% | 6 | 864 | -98.261% |
| 2026-06-11 | 1.1000 | 1.2600 | 1.0700 | 1.2600 | +10.526% | 11 | 863 | -98.413% |
| 2026-06-10 | 1.2000 | 1.2700 | 1.1200 | 1.1400 | -5.000% | 14 | 855 | -98.246% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.0700 | 1.2000 | -6.977% | 25 | 861 | -98.333% |
| 2026-06-08 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | +14.159% | 26 | 844 | -98.450% |
| 2026-06-05 | 1.4000 | 1.4000 | 1.1300 | 1.1300 | -27.564% | 27 | 823 | -98.230% |
| 2026-06-04 | 1.5900 | 1.6300 | 1.5600 | 1.5600 | +4.000% | 62 | 855 | -98.718% |
| 2026-06-03 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -12.791% | 8 | 855 | -98.667% |
| 2026-06-02 | 2.1500 | 2.1500 | 1.7200 | 1.7200 | -20.000% | 27 | 849 | -98.837% |
| 2026-06-01 | 1.8000 | 2.2600 | 1.8000 | 2.1500 | +16.216% | 37 | 847 | -99.070% |
| 2026-05-29 | 1.8200 | 2.1500 | 1.8200 | 1.8500 | +20.915% | 204 | 701 | -98.919% |
| 2026-05-28 | 1.0900 | 1.5300 | 1.0900 | 1.5300 | +26.446% | 81 | 693 | -98.693% |
| 2026-05-27 | 1.2700 | 1.3400 | 1.2100 | 1.2100 | +0.833% | 10 | 687 | -98.347% |
| 2026-05-26 | 1.2500 | 1.2500 | 1.1400 | 1.2000 | +20.000% | 50 | 651 | -98.333% |
| 2026-05-22 | 1.0300 | 1.0500 | 0.9500 | 1.0000 | -2.913% | 85 | 648 | -98.000% |
| 2026-05-21 | 0.9700 | 1.0300 | 0.9500 | 1.0300 | +1.980% | 8 | 645 | -98.058% |
| 2026-05-20 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | +1.000% | 3 | 642 | -98.020% |
| 2026-05-19 | 1.0300 | 1.0300 | 0.9100 | 1.0000 | -3.846% | 89 | 597 | -98.000% |
| 2026-05-18 | 1.1900 | 1.2200 | 1.0100 | 1.0400 | -6.306% | 18 | 589 | -98.077% |
| 2026-05-15 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | -7.500% | 10 | 592 | -98.198% |
| 2026-05-14 | 1.0500 | 1.2000 | 1.0200 | 1.2000 | +13.208% | 56 | 538 | -98.333% |
| 2026-05-13 | 1.0900 | 1.0900 | 1.0000 | 1.0600 | -6.195% | 11 | 535 | -98.113% |
| 2026-05-12 | 1.1600 | 1.1600 | 1.0500 | 1.1300 | -3.419% | 81 | 539 | -98.230% |
| 2026-05-11 | 1.1100 | 1.2000 | 1.0800 | 1.1700 | +9.346% | 37 | 527 | -98.291% |
| 2026-05-08 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | -0.926% | 4 | 523 | -98.131% |
| 2026-05-07 | 1.1800 | 1.2500 | 1.0600 | 1.0800 | -10.744% | 120 | 508 | -98.148% |
| 2026-05-06 | 1.1800 | 1.2100 | 1.1200 | 1.2100 | +4.310% | 176 | 492 | -98.347% |
| 2026-05-05 | 1.2100 | 1.2500 | 1.1200 | 1.1600 | -0.855% | 72 | 461 | -98.276% |
| 2026-05-04 | 1.3500 | 1.3500 | 1.1700 | 1.1700 | -11.364% | 23 | 460 | -98.291% |
| 2026-05-01 | 1.2400 | 1.4000 | 1.1900 | 1.3200 | +3.125% | 26 | 454 | -98.485% |
| 2026-04-30 | 1.2000 | 1.3400 | 1.1800 | 1.2800 | +9.402% | 30 | 460 | -98.438% |
| 2026-04-29 | 1.3400 | 1.4500 | 1.1700 | 1.1700 | -48.458% | 333 | 473 | -98.291% |
| 2026-04-28 | 2.3300 | 2.3300 | 2.2700 | 2.2700 | -2.991% | 2 | 472 | -99.119% |
| 2026-04-27 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.000% | 2 | 472 | -99.145% |
| 2026-04-24 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | +2.273% | 2 | 472 | -99.111% |
| 2026-04-23 | 2.4200 | 2.4200 | 2.2000 | 2.2000 | -13.386% | 63 | 472 | -99.091% |
| 2026-04-22 | 2.3600 | 2.6400 | 2.3600 | 2.5400 | +0.395% | 17 | 442 | -99.213% |
| 2026-04-21 | 2.8300 | 2.8500 | 2.5300 | 2.5300 | -5.948% | 172 | 336 | -99.209% |
| 2026-04-20 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -3.929% | 2 | 336 | -99.257% |
| 2026-04-17 | 2.8100 | 3.0500 | 2.8000 | 2.8000 | +5.660% | 76 | 334 | -99.286% |
| 2026-04-16 | 2.8300 | 2.8300 | 2.5000 | 2.6500 | +7.724% | 120 | 316 | -99.245% |
| 2026-04-15 | 2.2500 | 2.4600 | 2.1400 | 2.4600 | +23.618% | 51 | 302 | -99.187% |
| 2026-04-14 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | +24.375% | 21 | 271 | -98.995% |
| 2026-04-13 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +22.137% | 7 | 258 | -98.750% |
| 2026-04-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.746% | 1 | 251 | -98.473% |
| 2026-04-09 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | +2.158% | 3 | 251 | -98.592% |
| 2026-04-08 | 1.4900 | 1.4900 | 1.3900 | 1.3900 | -2.797% | 81 | 249 | -98.561% |
| 2026-04-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -2.055% | 1 | 206 | -98.601% |
| 2026-04-06 | 1.5000 | 1.6000 | 1.4500 | 1.4600 | +8.148% | 18 | 205 | -98.630% |
| 2026-04-02 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | +5.469% | 16 | 206 | -98.519% |
| 2026-04-01 | 1.3400 | 1.3400 | 1.2700 | 1.2800 | -10.490% | 5 | 206 | -98.438% |
| 2026-03-31 | 1.4200 | 1.4500 | 1.3000 | 1.4300 | +15.323% | 36 | 203 | -98.601% |
| 2026-03-30 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | -12.676% | 14 | 198 | -98.387% |
| 2026-03-27 | 1.3800 | 1.4200 | 1.3300 | 1.4200 | -5.960% | 50 | 195 | -98.592% |
| 2026-03-26 | 1.6500 | 1.6500 | 1.5000 | 1.5100 | -11.176% | 292 | 180 | -98.675% |
| 2026-03-25 | 1.9700 | 1.9700 | 1.7000 | 1.7000 | -6.593% | 4 | 50 | -98.824% |
| 2026-03-24 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | -9.000% | 38 | 47 | -98.901% |
| 2026-03-23 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | +2.041% | 24 | 47 | -99.000% |
| 2026-03-19 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -10.909% | 3 | 24 | -98.980% |
| 2026-03-17 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -18.216% | 2 | 23 | -99.091% |
| 2026-03-12 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.128% | 1 | 23 | -99.257% |
| 2026-03-11 | 2.7300 | 2.7300 | 2.6600 | 2.6600 | -4.317% | 4 | 23 | -99.248% |
| 2026-03-10 | 2.7200 | 2.8200 | 2.6600 | 2.7800 | -2.113% | 103 | 20 | -99.281% |
| 2026-03-09 | 2.6000 | 2.8400 | 2.6000 | 2.8400 | -8.387% | 5 | 18 | -99.296% |
| 2026-03-05 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +3.333% | 3 | 17 | -99.355% |
| 2026-03-04 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | -1.639% | 12 | 15 | -99.333% |
| 2026-03-03 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | +22.000% | 2 | 4 | -99.344% |
| 2026-03-02 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | 0.000% | 3 | 0 | -99.200% |