SOFI261120C00024000
SOFI Nov 20 2026 24.00 Call
optionOPRA
EODOct 22, 2026
0.02USD-33.333%(-0.01)4,062Vol7,771OI
SOFI261120C00024000 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 | -33.333% | 4,062 | 4,740 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 5,660 | 6,282 | -33.333% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 7,090 | 5,881 | 0.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 23,895 | 5,364 | -33.333% |
| 2026-10-16 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 12,064 | 4,823 | -33.333% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | +33.333% | 22,933 | 5,588 | -50.000% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 1,089 | 5,883 | -33.333% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 3,410 | 5,417 | -50.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 1,461 | 4,676 | -50.000% |
| 2026-10-09 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 188 | 4,729 | -60.000% |
| 2026-10-08 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 19 | 4,735 | -66.667% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 164 | 4,624 | -71.429% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | +16.667% | 167 | 4,494 | -71.429% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 369 | 4,519 | -66.667% |
| 2026-10-02 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 240 | 4,523 | -75.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 46 | 4,515 | -77.778% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -9.091% | 35 | 4,516 | -80.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 65 | 4,483 | -81.818% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -26.667% | 1,126 | 5,096 | -81.818% |
| 2026-09-25 | 0.1400 | 0.1600 | 0.1300 | 0.1500 | +7.143% | 2,178 | 5,521 | -86.667% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | -12.500% | 267 | 5,582 | -85.714% |
| 2026-09-23 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -11.111% | 226 | 5,599 | -87.500% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.1800 | 0.1800 | 0.000% | 259 | 5,448 | -88.889% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.1700 | 0.1800 | -5.263% | 199 | 5,485 | -88.889% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.1500 | 0.1900 | -5.000% | 586 | 5,171 | -89.474% |
| 2026-09-17 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | +5.263% | 307 | 5,164 | -90.000% |
| 2026-09-16 | 0.2300 | 0.2400 | 0.1900 | 0.1900 | -17.391% | 624 | 5,637 | -89.474% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | -17.857% | 660 | 5,420 | -91.304% |
| 2026-09-14 | 0.2800 | 0.3100 | 0.2700 | 0.2800 | 0.000% | 360 | 5,207 | -92.857% |
| 2026-09-11 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | -6.667% | 100 | 5,218 | -92.857% |
| 2026-09-10 | 0.3000 | 0.3300 | 0.2900 | 0.3000 | -9.091% | 338 | 5,187 | -93.333% |
| 2026-09-09 | 0.4300 | 0.4300 | 0.3300 | 0.3300 | -25.000% | 1,141 | 5,215 | -93.939% |
| 2026-09-08 | 0.4800 | 0.4900 | 0.4200 | 0.4400 | -10.204% | 275 | 5,166 | -95.455% |
| 2026-09-04 | 0.4400 | 0.5000 | 0.4400 | 0.4900 | -9.259% | 546 | 5,006 | -95.918% |
| 2026-09-03 | 0.5000 | 0.5700 | 0.4700 | 0.5400 | +28.571% | 540 | 4,890 | -96.296% |
| 2026-09-02 | 0.3300 | 0.4300 | 0.3300 | 0.4200 | +31.250% | 480 | 4,451 | -95.238% |
| 2026-09-01 | 0.4000 | 0.4000 | 0.3100 | 0.3200 | -28.889% | 116 | 4,491 | -93.750% |
| 2026-08-31 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | -13.462% | 252 | 4,300 | -95.556% |
| 2026-08-28 | 0.7600 | 0.8000 | 0.5000 | 0.5200 | -30.667% | 74 | 4,294 | -96.154% |
| 2026-08-27 | 0.7100 | 0.8300 | 0.7100 | 0.7500 | +10.294% | 369 | 4,006 | -97.333% |
| 2026-08-26 | 0.7300 | 0.8300 | 0.6700 | 0.6800 | -8.108% | 116 | 3,969 | -97.059% |
| 2026-08-25 | 0.5900 | 0.7500 | 0.5200 | 0.7400 | +27.586% | 168 | 3,903 | -97.297% |
| 2026-08-24 | 0.7200 | 0.7400 | 0.5800 | 0.5800 | -20.548% | 152 | 3,843 | -96.552% |
| 2026-08-21 | 0.5200 | 0.8100 | 0.5200 | 0.7300 | +46.000% | 258 | 3,722 | -97.260% |
| 2026-08-20 | 0.6900 | 0.6900 | 0.4800 | 0.5000 | -15.254% | 156 | 3,819 | -96.000% |
| 2026-08-19 | 0.5100 | 0.6600 | 0.4600 | 0.5900 | +28.261% | 201 | 3,653 | -96.610% |
| 2026-08-18 | 0.5000 | 0.5400 | 0.4600 | 0.4600 | -22.034% | 104 | 3,737 | -95.652% |
| 2026-08-17 | 0.6700 | 0.7100 | 0.5500 | 0.5900 | -3.279% | 139 | 3,612 | -96.610% |
| 2026-08-14 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | -15.278% | 43 | 3,651 | -96.721% |
| 2026-08-13 | 0.6000 | 0.7300 | 0.6000 | 0.7200 | +22.034% | 199 | 3,506 | -97.222% |
| 2026-08-12 | 0.5800 | 0.5900 | 0.5400 | 0.5900 | -1.667% | 114 | 3,530 | -96.610% |
| 2026-08-11 | 0.6500 | 0.6700 | 0.5800 | 0.6000 | -11.765% | 295 | 3,271 | -96.667% |
| 2026-08-10 | 0.6800 | 0.6900 | 0.6400 | 0.6800 | -1.449% | 125 | 3,253 | -97.059% |
| 2026-08-07 | 0.7200 | 0.7200 | 0.6600 | 0.6900 | +4.545% | 40 | 3,219 | -97.101% |
| 2026-08-06 | 0.7200 | 0.7600 | 0.6600 | 0.6600 | -13.158% | 165 | 3,164 | -96.970% |
| 2026-08-05 | 0.7500 | 0.8700 | 0.7500 | 0.7600 | -9.524% | 58 | 3,138 | -97.368% |
| 2026-08-04 | 0.7300 | 0.8400 | 0.7200 | 0.8400 | +20.000% | 249 | 2,918 | -97.619% |
| 2026-08-03 | 0.4900 | 0.7000 | 0.4500 | 0.7000 | +66.667% | 461 | 2,597 | -97.143% |
| 2026-07-31 | 0.4600 | 0.4600 | 0.3800 | 0.4200 | -4.545% | 1,067 | 1,641 | -95.238% |
| 2026-07-30 | 0.3700 | 0.4400 | 0.3700 | 0.4400 | +7.317% | 92 | 1,570 | -95.455% |
| 2026-07-29 | 0.4300 | 0.4300 | 0.3300 | 0.4100 | -34.921% | 204 | 1,729 | -95.122% |
| 2026-07-28 | 0.6100 | 0.6700 | 0.5700 | 0.6300 | -5.970% | 119 | 1,652 | -96.825% |
| 2026-07-27 | 0.7900 | 0.8000 | 0.6600 | 0.6700 | +9.836% | 148 | 1,611 | -97.015% |
| 2026-07-24 | 0.6400 | 0.6800 | 0.6100 | 0.6100 | -14.085% | 146 | 1,610 | -96.721% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | -14.458% | 18 | 1,602 | -97.183% |
| 2026-07-22 | 0.8600 | 0.8900 | 0.8300 | 0.8300 | -14.433% | 67 | 1,608 | -97.590% |
| 2026-07-21 | 0.9000 | 0.9700 | 0.8500 | 0.9700 | +11.494% | 108 | 1,551 | -97.938% |
| 2026-07-20 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | -9.375% | 22 | 1,548 | -97.701% |
| 2026-07-17 | 0.8800 | 1.0200 | 0.8500 | 0.9600 | -2.041% | 100 | 1,545 | -97.917% |
| 2026-07-16 | 1.0600 | 1.1000 | 0.9800 | 0.9800 | -14.035% | 23 | 1,522 | -97.959% |
| 2026-07-15 | 1.2600 | 1.2700 | 1.1400 | 1.1400 | -16.176% | 22 | 1,522 | -98.246% |
| 2026-07-14 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -12.258% | 27 | 1,510 | -98.529% |
| 2026-07-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 4 | 1,506 | -98.710% |
| 2026-07-10 | 1.5200 | 1.7100 | 1.5200 | 1.5800 | +14.493% | 58 | 1,506 | -98.734% |
| 2026-07-09 | 1.2800 | 1.4100 | 1.2400 | 1.3800 | +25.455% | 96 | 1,454 | -98.551% |
| 2026-07-08 | 1.1300 | 1.1300 | 0.9800 | 1.1000 | -25.676% | 51 | 1,433 | -98.182% |
| 2026-07-06 | 1.3900 | 1.6100 | 1.3900 | 1.4800 | +11.278% | 20 | 1,419 | -98.649% |
| 2026-07-02 | 1.3900 | 1.4600 | 1.2900 | 1.3300 | -10.135% | 30 | 1,413 | -98.496% |
| 2026-07-01 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | +12.121% | 16 | 1,422 | -98.649% |
| 2026-06-30 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 0.000% | 25 | 1,406 | -98.485% |
| 2026-06-29 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | +6.452% | 9 | 1,410 | -98.485% |
| 2026-06-26 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | +8.772% | 53 | 1,379 | -98.387% |
| 2026-06-25 | 1.1400 | 1.2000 | 1.1400 | 1.1400 | -9.524% | 12 | 1,368 | -98.246% |
| 2026-06-24 | 1.4300 | 1.5400 | 1.2600 | 1.2600 | +9.565% | 36 | 1,342 | -98.413% |
| 2026-06-23 | 1.2200 | 1.2400 | 1.1500 | 1.1500 | -4.167% | 31 | 1,348 | -98.261% |
| 2026-06-22 | 1.3600 | 1.3600 | 1.2000 | 1.2000 | -15.493% | 10 | 1,351 | -98.333% |
| 2026-06-18 | 1.2400 | 1.4300 | 1.2400 | 1.4200 | -8.387% | 17 | 1,366 | -98.592% |
| 2026-06-17 | 1.4800 | 1.6300 | 1.4800 | 1.5500 | +13.971% | 80 | 1,330 | -98.710% |
| 2026-06-16 | 1.3100 | 1.4200 | 1.3100 | 1.3600 | +18.261% | 34 | 1,320 | -98.529% |
| 2026-06-15 | 1.1800 | 1.2100 | 1.1200 | 1.1500 | +7.477% | 226 | 1,105 | -98.261% |
| 2026-06-12 | 1.1000 | 1.1100 | 1.0200 | 1.0700 | -1.835% | 227 | 1,000 | -98.131% |
| 2026-06-11 | 0.9500 | 1.1000 | 0.9200 | 1.0900 | +10.101% | 220 | 848 | -98.165% |
| 2026-06-10 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | -11.607% | 11 | 847 | -97.980% |
| 2026-06-09 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 0.000% | 110 | 738 | -98.214% |
| 2026-06-08 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | +10.891% | 9 | 736 | -98.214% |
| 2026-06-05 | 1.2200 | 1.2200 | 1.0100 | 1.0100 | -26.812% | 18 | 725 | -98.020% |
| 2026-06-04 | 1.2600 | 1.3800 | 1.2600 | 1.3800 | +8.661% | 6 | 719 | -98.551% |
| 2026-06-03 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | -14.189% | 7 | 720 | -98.425% |
| 2026-06-02 | 1.7400 | 1.8000 | 1.4800 | 1.4800 | -26.368% | 182 | 710 | -98.649% |
| 2026-06-01 | 1.8500 | 2.0100 | 1.8500 | 2.0100 | +21.818% | 35 | 707 | -99.005% |
| 2026-05-29 | 1.9600 | 1.9600 | 1.6500 | 1.6500 | +28.906% | 28 | 695 | -98.788% |
| 2026-05-28 | 1.0400 | 1.3800 | 1.0400 | 1.2800 | +7.563% | 9 | 691 | -98.438% |
| 2026-05-27 | 1.0600 | 1.1900 | 1.0600 | 1.1900 | +17.822% | 10 | 699 | -98.319% |
| 2026-05-26 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | +21.687% | 63 | 636 | -98.020% |
| 2026-05-22 | 0.9400 | 0.9400 | 0.8300 | 0.8300 | -9.783% | 23 | 647 | -97.590% |
| 2026-05-21 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | +1.099% | 24 | 671 | -97.826% |
| 2026-05-20 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | +12.346% | 13 | 668 | -97.802% |
| 2026-05-19 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -10.000% | 3 | 665 | -97.531% |
| 2026-05-18 | 0.8400 | 1.0600 | 0.8400 | 0.9000 | -11.765% | 46 | 623 | -97.778% |
| 2026-05-15 | 0.9700 | 1.0200 | 0.9600 | 1.0200 | -2.857% | 41 | 602 | -98.039% |
| 2026-05-14 | 0.8900 | 1.0600 | 0.8900 | 1.0500 | +10.526% | 15 | 603 | -98.095% |
| 2026-05-13 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | -5.000% | 10 | 599 | -97.895% |
| 2026-05-12 | 1.0800 | 1.0800 | 0.9300 | 1.0000 | -7.407% | 48 | 575 | -98.000% |
| 2026-05-11 | 1.0000 | 1.0900 | 0.9700 | 1.0800 | +17.391% | 83 | 493 | -98.148% |
| 2026-05-08 | 0.9000 | 0.9200 | 0.8600 | 0.9200 | -3.158% | 10 | 484 | -97.826% |
| 2026-05-07 | 1.0400 | 1.0400 | 0.9300 | 0.9500 | -10.377% | 99 | 398 | -97.895% |
| 2026-05-06 | 1.0400 | 1.0700 | 0.9700 | 1.0600 | +6.000% | 60 | 379 | -98.113% |
| 2026-05-05 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | -10.714% | 35 | 361 | -98.000% |
| 2026-05-04 | 1.2100 | 1.2100 | 1.0700 | 1.1200 | -10.400% | 16 | 348 | -98.214% |
| 2026-05-01 | 1.0400 | 1.2500 | 1.0100 | 1.2500 | +11.607% | 30 | 337 | -98.400% |
| 2026-04-30 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | +0.901% | 31 | 330 | -98.214% |
| 2026-04-29 | 1.1200 | 1.1800 | 1.0600 | 1.1100 | -46.377% | 141 | 303 | -98.198% |
| 2026-04-28 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | -1.429% | 2 | 303 | -99.034% |
| 2026-04-27 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | +5.000% | 10 | 300 | -99.048% |
| 2026-04-23 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | -9.910% | 67 | 300 | -99.000% |
| 2026-04-22 | 2.3600 | 2.3900 | 2.2200 | 2.2200 | -12.598% | 23 | 309 | -99.099% |
| 2026-04-21 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +1.600% | 7 | 302 | -99.213% |
| 2026-04-20 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | +1.215% | 18 | 302 | -99.200% |
| 2026-04-17 | 2.5200 | 2.8200 | 2.4700 | 2.4700 | +6.926% | 58 | 290 | -99.190% |
| 2026-04-16 | 2.5500 | 2.5500 | 2.1700 | 2.3100 | +13.793% | 64 | 254 | -99.134% |
| 2026-04-15 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +15.341% | 6 | 197 | -99.015% |
| 2026-04-14 | 1.6000 | 1.8000 | 1.6000 | 1.7600 | +25.714% | 3 | 197 | -98.864% |
| 2026-04-13 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | +15.702% | 27 | 196 | -98.571% |
| 2026-04-10 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 1 | 169 | -98.347% |
| 2026-04-09 | 1.2500 | 1.2500 | 1.1400 | 1.2300 | -2.381% | 20 | 168 | -98.374% |
| 2026-04-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -0.787% | 1 | 178 | -98.413% |
| 2026-04-06 | 1.3000 | 1.3300 | 1.2700 | 1.2700 | +23.301% | 40 | 178 | -98.425% |
| 2026-04-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.850% | 1 | 164 | -98.058% |
| 2026-04-01 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | +5.607% | 11 | 164 | -98.230% |
| 2026-03-30 | 1.2000 | 1.2000 | 1.0700 | 1.0700 | -9.322% | 5 | 153 | -98.131% |
| 2026-03-27 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | -11.278% | 2 | 148 | -98.305% |
| 2026-03-26 | 1.4300 | 1.4300 | 1.3300 | 1.3300 | -16.352% | 37 | 148 | -98.496% |
| 2026-03-24 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | -8.621% | 81 | 148 | -98.742% |
| 2026-03-23 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | +3.571% | 12 | 68 | -98.851% |
| 2026-03-20 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -28.511% | 1 | 56 | -98.810% |
| 2026-03-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +19.898% | 1 | 55 | -99.149% |
| 2026-03-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -10.909% | 4 | 54 | -98.980% |
| 2026-03-16 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | -13.725% | 36 | 56 | -99.091% |
| 2026-03-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +4.082% | 4 | 20 | -99.216% |
| 2026-03-10 | 2.9100 | 2.9100 | 2.4500 | 2.4500 | -8.240% | 11 | 16 | -99.184% |
| 2026-03-04 | 2.7700 | 2.7700 | 2.6700 | 2.6700 | -13.871% | 6 | 16 | -99.251% |
| 2026-03-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 10 | 10 | -99.355% |