SOFI261120C00025000
SOFI Nov 20 2026 25.00 Call
optionOPRA
EODOct 22, 2026
0.02USD0.000%(0.00)5,847Vol14,345OI
SOFI261120C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 5,847 | 18,116 | 0.000% |
| 2026-10-21 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 6,239 | 13,487 | 0.000% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 8,344 | 14,389 | 0.000% |
| 2026-10-19 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 13,967 | 15,059 | -33.333% |
| 2026-10-16 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 31,236 | 13,996 | -33.333% |
| 2026-10-15 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 16,945 | 13,521 | -33.333% |
| 2026-10-14 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 3,693 | 14,282 | -33.333% |
| 2026-10-13 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 12,264 | 13,131 | -33.333% |
| 2026-10-12 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 2,011 | 13,077 | -50.000% |
| 2026-10-09 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 111 | 13,081 | -60.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 749 | 13,236 | -50.000% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 86 | 13,275 | -66.667% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 248 | 13,320 | -60.000% |
| 2026-10-05 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 421 | 13,410 | -60.000% |
| 2026-10-02 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 271 | 13,611 | -66.667% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -12.500% | 150 | 13,628 | -71.429% |
| 2026-09-30 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 163 | 13,609 | -75.000% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 362 | 13,472 | -77.778% |
| 2026-09-28 | 0.1200 | 0.1200 | 0.0800 | 0.0900 | -18.182% | 275 | 13,420 | -77.778% |
| 2026-09-25 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 89 | 13,439 | -81.818% |
| 2026-09-24 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 398 | 13,219 | -81.818% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1100 | 0.1200 | -20.000% | 115 | 13,214 | -83.333% |
| 2026-09-22 | 0.2000 | 0.2100 | 0.1400 | 0.1500 | +15.385% | 441 | 13,141 | -86.667% |
| 2026-09-21 | 0.1700 | 0.1800 | 0.1300 | 0.1300 | -7.143% | 401 | 13,019 | -84.615% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 310 | 12,920 | -85.714% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.1500 | 0.1600 | 0.000% | 265 | 12,837 | -87.500% |
| 2026-09-16 | 0.1700 | 0.1900 | 0.1500 | 0.1600 | -11.111% | 561 | 12,957 | -87.500% |
| 2026-09-15 | 0.2200 | 0.2300 | 0.1800 | 0.1800 | -21.739% | 196 | 12,942 | -88.889% |
| 2026-09-14 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.000% | 558 | 12,851 | -91.304% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | -8.000% | 356 | 12,780 | -91.304% |
| 2026-09-10 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | -7.407% | 813 | 12,587 | -92.000% |
| 2026-09-09 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | -20.588% | 354 | 12,589 | -92.593% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | -15.000% | 834 | 11,939 | -94.118% |
| 2026-09-04 | 0.3600 | 0.4000 | 0.3300 | 0.4000 | -9.091% | 362 | 11,914 | -95.000% |
| 2026-09-03 | 0.3600 | 0.4800 | 0.3600 | 0.4400 | +29.412% | 551 | 11,637 | -95.455% |
| 2026-09-02 | 0.2500 | 0.3500 | 0.2500 | 0.3400 | +30.769% | 439 | 11,584 | -94.118% |
| 2026-09-01 | 0.3200 | 0.3200 | 0.2500 | 0.2600 | -27.778% | 410 | 11,633 | -92.308% |
| 2026-08-31 | 0.3700 | 0.4300 | 0.3400 | 0.3600 | -16.279% | 622 | 11,674 | -94.444% |
| 2026-08-28 | 0.5900 | 0.6600 | 0.4000 | 0.4300 | -29.508% | 606 | 11,733 | -95.349% |
| 2026-08-27 | 0.5600 | 0.6700 | 0.5600 | 0.6100 | +12.963% | 503 | 11,519 | -96.721% |
| 2026-08-26 | 0.5900 | 0.6600 | 0.5400 | 0.5400 | -11.475% | 124 | 11,454 | -96.296% |
| 2026-08-25 | 0.4700 | 0.6100 | 0.4400 | 0.6100 | +29.787% | 1,284 | 10,807 | -96.721% |
| 2026-08-24 | 0.5800 | 0.6000 | 0.4600 | 0.4700 | -24.194% | 346 | 10,601 | -95.745% |
| 2026-08-21 | 0.4400 | 0.6900 | 0.4400 | 0.6200 | +51.220% | 528 | 10,483 | -96.774% |
| 2026-08-20 | 0.4800 | 0.5300 | 0.3700 | 0.4100 | -12.766% | 180 | 10,414 | -95.122% |
| 2026-08-19 | 0.4200 | 0.5200 | 0.4000 | 0.4700 | +30.556% | 456 | 10,382 | -95.745% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.3600 | 0.3600 | -21.739% | 167 | 10,377 | -94.444% |
| 2026-08-17 | 0.5400 | 0.5400 | 0.4400 | 0.4600 | -6.122% | 179 | 10,371 | -95.652% |
| 2026-08-14 | 0.5500 | 0.5700 | 0.4800 | 0.4900 | -16.949% | 229 | 10,385 | -95.918% |
| 2026-08-13 | 0.4900 | 0.5900 | 0.4600 | 0.5900 | +22.917% | 895 | 10,335 | -96.610% |
| 2026-08-12 | 0.5200 | 0.5200 | 0.4300 | 0.4800 | -7.692% | 163 | 10,264 | -95.833% |
| 2026-08-11 | 0.5700 | 0.5700 | 0.4700 | 0.5200 | -5.455% | 160 | 10,229 | -96.154% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.5200 | 0.5500 | -6.780% | 358 | 9,988 | -96.364% |
| 2026-08-07 | 0.5700 | 0.6000 | 0.5400 | 0.5900 | +11.321% | 120 | 9,935 | -96.610% |
| 2026-08-06 | 0.6000 | 0.6300 | 0.5300 | 0.5300 | -14.516% | 326 | 9,835 | -96.226% |
| 2026-08-05 | 0.7200 | 0.7200 | 0.6100 | 0.6200 | -10.145% | 375 | 9,919 | -96.774% |
| 2026-08-04 | 0.6000 | 0.7000 | 0.5800 | 0.6900 | +18.966% | 960 | 10,545 | -97.101% |
| 2026-08-03 | 0.3500 | 0.5800 | 0.3500 | 0.5800 | +65.714% | 832 | 10,427 | -96.552% |
| 2026-07-31 | 0.3600 | 0.3600 | 0.3000 | 0.3500 | -2.778% | 118 | 10,441 | -94.286% |
| 2026-07-30 | 0.3200 | 0.3700 | 0.3200 | 0.3600 | +16.129% | 948 | 9,805 | -94.444% |
| 2026-07-29 | 0.3700 | 0.3700 | 0.2500 | 0.3100 | -42.593% | 555 | 9,826 | -93.548% |
| 2026-07-28 | 0.4700 | 0.5600 | 0.4700 | 0.5400 | -5.263% | 115 | 9,821 | -96.296% |
| 2026-07-27 | 0.6200 | 0.6800 | 0.5600 | 0.5700 | +11.765% | 131 | 9,778 | -96.491% |
| 2026-07-24 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -15.000% | 2,527 | 9,030 | -96.078% |
| 2026-07-23 | 0.7000 | 0.7000 | 0.5800 | 0.6000 | -16.667% | 238 | 8,981 | -96.667% |
| 2026-07-22 | 0.8200 | 0.8300 | 0.6900 | 0.7200 | -7.692% | 7,119 | 3,427 | -97.222% |
| 2026-07-21 | 0.7000 | 0.8000 | 0.7000 | 0.7800 | +8.333% | 84 | 3,418 | -97.436% |
| 2026-07-20 | 0.7200 | 0.8000 | 0.7200 | 0.7200 | -14.286% | 218 | 3,456 | -97.222% |
| 2026-07-17 | 0.7500 | 0.8600 | 0.7300 | 0.8400 | -6.667% | 99 | 3,441 | -97.619% |
| 2026-07-16 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -11.765% | 28 | 3,442 | -97.778% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.0000 | 1.0200 | -15.000% | 182 | 3,428 | -98.039% |
| 2026-07-14 | 1.1400 | 1.2300 | 1.1200 | 1.2000 | +12.150% | 41 | 3,413 | -98.333% |
| 2026-07-13 | 1.2800 | 1.2800 | 1.0700 | 1.0700 | -6.957% | 92 | 3,361 | -98.131% |
| 2026-07-10 | 1.3300 | 1.4700 | 1.1500 | 1.1500 | -4.167% | 336 | 3,263 | -98.261% |
| 2026-07-09 | 1.1100 | 1.2000 | 1.0400 | 1.2000 | +26.316% | 170 | 3,240 | -98.333% |
| 2026-07-08 | 0.9400 | 0.9600 | 0.8500 | 0.9500 | -12.037% | 73 | 3,234 | -97.895% |
| 2026-07-07 | 1.2100 | 1.2300 | 1.0500 | 1.0800 | -18.182% | 317 | 3,232 | -98.148% |
| 2026-07-06 | 1.2700 | 1.4000 | 1.2100 | 1.3200 | +16.814% | 161 | 3,209 | -98.485% |
| 2026-07-02 | 1.2400 | 1.4000 | 1.1000 | 1.1300 | -15.672% | 320 | 3,061 | -98.230% |
| 2026-07-01 | 1.2000 | 1.3400 | 1.2000 | 1.3400 | +18.584% | 132 | 3,024 | -98.507% |
| 2026-06-30 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | -6.612% | 6 | 3,025 | -98.230% |
| 2026-06-29 | 1.2100 | 1.2100 | 0.9800 | 1.2100 | +8.036% | 35 | 3,023 | -98.347% |
| 2026-06-26 | 1.0000 | 1.1700 | 0.9900 | 1.1200 | +12.000% | 109 | 2,957 | -98.214% |
| 2026-06-25 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | -11.504% | 36 | 2,957 | -98.000% |
| 2026-06-24 | 1.2400 | 1.3500 | 1.0000 | 1.1300 | +5.607% | 57 | 2,947 | -98.230% |
| 2026-06-23 | 0.9500 | 1.1400 | 0.9200 | 1.0700 | +2.885% | 69 | 2,955 | -98.131% |
| 2026-06-22 | 1.1500 | 1.1800 | 1.0000 | 1.0400 | -10.345% | 135 | 2,867 | -98.077% |
| 2026-06-18 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | +3.571% | 70 | 2,862 | -98.276% |
| 2026-06-17 | 1.2500 | 1.4300 | 1.1200 | 1.1200 | -2.609% | 97 | 2,878 | -98.214% |
| 2026-06-16 | 1.0500 | 1.2700 | 1.0500 | 1.1500 | +10.577% | 104 | 2,821 | -98.261% |
| 2026-06-15 | 1.0700 | 1.1300 | 0.9700 | 1.0400 | +7.216% | 168 | 2,703 | -98.077% |
| 2026-06-12 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | +4.301% | 31 | 2,675 | -97.938% |
| 2026-06-11 | 0.8500 | 0.9400 | 0.8200 | 0.9300 | -1.064% | 75 | 2,725 | -97.849% |
| 2026-06-10 | 1.0500 | 1.0500 | 0.8700 | 0.9400 | -1.053% | 12 | 2,725 | -97.872% |
| 2026-06-09 | 1.0500 | 1.0900 | 0.8000 | 0.9500 | -5.000% | 183 | 2,704 | -97.895% |
| 2026-06-08 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | +5.263% | 420 | 2,436 | -98.000% |
| 2026-06-05 | 1.0800 | 1.0800 | 0.8900 | 0.9500 | -24.000% | 181 | 2,430 | -97.895% |
| 2026-06-04 | 1.1900 | 1.2700 | 1.1800 | 1.2500 | +11.607% | 21 | 2,431 | -98.400% |
| 2026-06-03 | 1.2800 | 1.3100 | 1.0500 | 1.1200 | -17.037% | 266 | 2,413 | -98.214% |
| 2026-06-02 | 1.5400 | 1.5500 | 1.3500 | 1.3500 | -21.053% | 21 | 2,413 | -98.519% |
| 2026-06-01 | 1.5100 | 1.8000 | 1.4100 | 1.7100 | +12.500% | 103 | 2,381 | -98.830% |
| 2026-05-29 | 1.5000 | 1.7500 | 1.3100 | 1.5200 | +26.667% | 439 | 2,400 | -98.684% |
| 2026-05-28 | 0.9500 | 1.2100 | 0.9100 | 1.2000 | +25.000% | 478 | 2,667 | -98.333% |
| 2026-05-27 | 0.9200 | 1.0600 | 0.8400 | 0.9600 | +4.348% | 251 | 2,718 | -97.917% |
| 2026-05-26 | 1.0500 | 1.0500 | 0.8900 | 0.9200 | +15.000% | 834 | 2,136 | -97.826% |
| 2026-05-22 | 0.8000 | 0.9100 | 0.7400 | 0.8000 | -3.614% | 127 | 2,084 | -97.500% |
| 2026-05-21 | 0.7700 | 0.8300 | 0.7500 | 0.8300 | +5.063% | 23 | 2,073 | -97.590% |
| 2026-05-20 | 0.7600 | 0.8300 | 0.7600 | 0.7900 | 0.000% | 11 | 2,069 | -97.468% |
| 2026-05-19 | 0.8300 | 0.8900 | 0.7100 | 0.7900 | 0.000% | 23 | 2,063 | -97.468% |
| 2026-05-18 | 0.9400 | 0.9400 | 0.7800 | 0.7900 | -1.250% | 32 | 2,060 | -97.468% |
| 2026-05-15 | 0.9600 | 0.9600 | 0.8000 | 0.8000 | -15.789% | 34 | 2,054 | -97.500% |
| 2026-05-14 | 0.7000 | 0.9500 | 0.7000 | 0.9500 | +15.854% | 38 | 2,035 | -97.895% |
| 2026-05-13 | 0.8100 | 0.8500 | 0.8000 | 0.8200 | -9.890% | 82 | 2,013 | -97.561% |
| 2026-05-12 | 0.9000 | 0.9500 | 0.8400 | 0.9100 | +2.247% | 269 | 1,916 | -97.802% |
| 2026-05-11 | 0.8700 | 1.0000 | 0.8600 | 0.8900 | +8.537% | 70 | 1,920 | -97.753% |
| 2026-05-08 | 0.8300 | 0.8300 | 0.7700 | 0.8200 | -2.381% | 361 | 1,631 | -97.561% |
| 2026-05-07 | 0.9100 | 0.9100 | 0.8100 | 0.8400 | -10.638% | 222 | 1,469 | -97.619% |
| 2026-05-06 | 0.9400 | 0.9500 | 0.8600 | 0.9400 | +6.818% | 75 | 1,434 | -97.872% |
| 2026-05-05 | 0.8500 | 0.9600 | 0.8500 | 0.8800 | -7.368% | 151 | 1,322 | -97.727% |
| 2026-05-04 | 1.0900 | 1.0900 | 0.9500 | 0.9500 | -8.654% | 95 | 1,255 | -97.895% |
| 2026-05-01 | 1.0200 | 1.1300 | 0.9100 | 1.0400 | +7.216% | 44 | 1,238 | -98.077% |
| 2026-04-30 | 0.9600 | 1.0400 | 0.8800 | 0.9700 | +5.435% | 396 | 1,425 | -97.938% |
| 2026-04-29 | 1.2700 | 1.2700 | 0.9200 | 0.9200 | -50.802% | 473 | 1,569 | -97.826% |
| 2026-04-28 | 1.8500 | 1.8800 | 1.7700 | 1.8700 | -2.094% | 139 | 1,474 | -98.930% |
| 2026-04-27 | 1.9500 | 1.9500 | 1.8700 | 1.9100 | +4.945% | 86 | 1,419 | -98.953% |
| 2026-04-24 | 1.8600 | 1.8600 | 1.6800 | 1.8200 | -2.674% | 83 | 1,419 | -98.901% |
| 2026-04-23 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | -5.076% | 67 | 1,474 | -98.930% |
| 2026-04-22 | 2.1100 | 2.1100 | 1.9600 | 1.9700 | +2.073% | 126 | 1,468 | -98.985% |
| 2026-04-21 | 2.2500 | 2.3000 | 1.9300 | 1.9300 | -11.468% | 181 | 1,238 | -98.964% |
| 2026-04-20 | 2.2000 | 2.2400 | 2.1300 | 2.1800 | 0.000% | 51 | 1,238 | -99.083% |
| 2026-04-17 | 2.3100 | 2.5100 | 2.1800 | 2.1800 | +2.830% | 298 | 1,227 | -99.083% |
| 2026-04-16 | 2.3300 | 2.3300 | 1.9900 | 2.1200 | +8.718% | 287 | 1,162 | -99.057% |
| 2026-04-15 | 1.7000 | 1.9500 | 1.7000 | 1.9500 | +25.806% | 69 | 1,038 | -98.974% |
| 2026-04-14 | 1.5800 | 1.6200 | 1.4900 | 1.5500 | +21.094% | 139 | 1,014 | -98.710% |
| 2026-04-13 | 1.1500 | 1.2800 | 1.1500 | 1.2800 | +18.519% | 21 | 955 | -98.438% |
| 2026-04-10 | 1.1200 | 1.1200 | 1.0500 | 1.0800 | -1.818% | 17 | 946 | -98.148% |
| 2026-04-09 | 1.0100 | 1.1100 | 1.0100 | 1.1000 | +1.852% | 17 | 945 | -98.182% |
| 2026-04-08 | 1.3500 | 1.3600 | 1.0800 | 1.0800 | -5.263% | 682 | 939 | -98.148% |
| 2026-04-07 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -0.870% | 14 | 305 | -98.246% |
| 2026-04-06 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | +8.491% | 26 | 311 | -98.261% |
| 2026-04-02 | 0.9100 | 1.1000 | 0.9100 | 1.0600 | +3.922% | 21 | 272 | -98.113% |
| 2026-04-01 | 1.1500 | 1.1500 | 1.0000 | 1.0200 | -8.108% | 234 | 272 | -98.039% |
| 2026-03-31 | 1.0700 | 1.1100 | 1.0100 | 1.1100 | +15.625% | 49 | 351 | -98.198% |
| 2026-03-30 | 0.9900 | 1.0100 | 0.9600 | 0.9600 | -9.434% | 18 | 345 | -97.917% |
| 2026-03-27 | 1.0100 | 1.1100 | 1.0100 | 1.0600 | -10.169% | 168 | 337 | -98.113% |
| 2026-03-26 | 1.2500 | 1.3000 | 1.1400 | 1.1800 | -15.714% | 120 | 173 | -98.305% |
| 2026-03-24 | 1.4100 | 1.4600 | 1.4000 | 1.4000 | -11.392% | 49 | 157 | -98.571% |
| 2026-03-23 | 1.5300 | 1.5800 | 1.5100 | 1.5800 | +4.636% | 43 | 142 | -98.734% |
| 2026-03-20 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | -1.307% | 14 | 119 | -98.675% |
| 2026-03-19 | 1.5600 | 1.6600 | 1.5300 | 1.5300 | -10.526% | 22 | 126 | -98.693% |
| 2026-03-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +9.615% | 10 | 114 | -98.830% |
| 2026-03-17 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | -19.588% | 20 | 106 | -98.718% |
| 2026-03-16 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +1.571% | 13 | 90 | -98.969% |
| 2026-03-13 | 2.0200 | 2.0300 | 1.9100 | 1.9100 | -2.051% | 43 | 77 | -98.953% |
| 2026-03-12 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | -6.250% | 5 | 39 | -98.974% |
| 2026-03-11 | 2.3500 | 2.3500 | 2.0800 | 2.0800 | -11.864% | 4 | 38 | -99.038% |
| 2026-03-09 | 2.3200 | 2.5000 | 2.3200 | 2.3600 | -12.915% | 19 | 39 | -99.153% |
| 2026-03-06 | 2.5100 | 2.7100 | 2.5100 | 2.7100 | +8.835% | 11 | 29 | -99.262% |
| 2026-03-05 | 2.5000 | 2.5400 | 2.4500 | 2.4900 | +3.750% | 46 | 39 | -99.197% |
| 2026-03-04 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | -5.882% | 12 | 13 | -99.167% |
| 2026-03-03 | 2.4700 | 2.5500 | 2.4700 | 2.5500 | 0.000% | 2 | 2 | -99.216% |