SOFI261120C00026000
SOFI Nov 20 2026 26.00 Call
optionOPRA
EODOct 22, 2026
0.01USD0.000%(0.00)4,477Vol8,676OI
SOFI261120C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 4,477 | 9,922 | 0.000% |
| 2026-10-21 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 5,149 | 12,237 | 0.000% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 4,999 | 12,823 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 16,774 | 9,227 | -50.000% |
| 2026-10-16 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | +50.000% | 19,690 | 8,952 | -66.667% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 18,880 | 7,014 | -50.000% |
| 2026-10-14 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 8,680 | 9,404 | -50.000% |
| 2026-10-13 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 14,351 | 7,247 | -66.667% |
| 2026-10-12 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 9,895 | 6,101 | -66.667% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 4,212 | 6,925 | -66.667% |
| 2026-10-08 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 3,887 | 6,038 | -66.667% |
| 2026-10-07 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 85 | 6,043 | -75.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 54 | 6,067 | -80.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 49 | 6,081 | -75.000% |
| 2026-10-02 | 0.0600 | 0.0600 | 0.0300 | 0.0500 | 0.000% | 47 | 6,095 | -80.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 11 | 6,097 | -80.000% |
| 2026-09-30 | 0.0700 | 0.1000 | 0.0600 | 0.0600 | -14.286% | 112 | 6,071 | -83.333% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 0.000% | 121 | 5,996 | -85.714% |
| 2026-09-28 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 24 | 6,000 | -85.714% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 43 | 5,970 | -90.000% |
| 2026-09-24 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.000% | 40 | 5,983 | -88.889% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -18.182% | 18 | 6,001 | -88.889% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | +10.000% | 153 | 6,067 | -90.909% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -16.667% | 120 | 6,019 | -90.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1000 | 0.1200 | 0.000% | 67 | 5,999 | -91.667% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -14.286% | 17 | 5,985 | -91.667% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | -12.500% | 27 | 6,012 | -92.857% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1400 | 0.1600 | -11.111% | 1,048 | 6,016 | -93.750% |
| 2026-09-14 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 4,890 | 1,840 | -94.444% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -9.524% | 118 | 1,850 | -94.737% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | -8.696% | 29 | 1,838 | -95.238% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2200 | 0.2300 | -17.857% | 57 | 1,812 | -95.652% |
| 2026-09-08 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | -12.500% | 15 | 1,808 | -96.429% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.2900 | 0.3200 | -13.514% | 36 | 1,804 | -96.875% |
| 2026-09-03 | 0.3300 | 0.3700 | 0.3200 | 0.3700 | +42.308% | 33 | 1,773 | -97.297% |
| 2026-09-02 | 0.2200 | 0.2700 | 0.2200 | 0.2600 | +18.182% | 20 | 1,766 | -96.154% |
| 2026-09-01 | 0.2400 | 0.2500 | 0.2100 | 0.2200 | -24.138% | 198 | 1,725 | -95.455% |
| 2026-08-31 | 0.3400 | 0.3400 | 0.2700 | 0.2900 | -12.121% | 70 | 1,742 | -96.552% |
| 2026-08-28 | 0.5000 | 0.5100 | 0.3300 | 0.3300 | -31.250% | 204 | 1,811 | -96.970% |
| 2026-08-27 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | +17.073% | 199 | 1,616 | -97.917% |
| 2026-08-26 | 0.5000 | 0.5400 | 0.4100 | 0.4100 | -14.583% | 76 | 1,567 | -97.561% |
| 2026-08-25 | 0.3700 | 0.4800 | 0.3700 | 0.4800 | +26.316% | 151 | 1,430 | -97.917% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.3600 | 0.3800 | -25.490% | 206 | 1,383 | -97.368% |
| 2026-08-21 | 0.3600 | 0.5500 | 0.3600 | 0.5100 | +54.545% | 121 | 1,348 | -98.039% |
| 2026-08-20 | 0.4500 | 0.4500 | 0.3100 | 0.3300 | -17.500% | 28 | 1,353 | -96.970% |
| 2026-08-19 | 0.3700 | 0.4300 | 0.3500 | 0.4000 | +33.333% | 77 | 1,317 | -97.500% |
| 2026-08-18 | 0.3400 | 0.3600 | 0.3000 | 0.3000 | -18.919% | 62 | 1,318 | -96.667% |
| 2026-08-17 | 0.4400 | 0.4400 | 0.3600 | 0.3700 | -11.905% | 76 | 1,320 | -97.297% |
| 2026-08-14 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -12.500% | 12 | 1,319 | -97.619% |
| 2026-08-13 | 0.4000 | 0.4800 | 0.3800 | 0.4800 | +23.077% | 82 | 1,302 | -97.917% |
| 2026-08-12 | 0.4500 | 0.4500 | 0.3500 | 0.3900 | 0.000% | 80 | 1,284 | -97.436% |
| 2026-08-11 | 0.4200 | 0.4700 | 0.3900 | 0.3900 | -13.333% | 32 | 1,311 | -97.436% |
| 2026-08-10 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | -2.174% | 65 | 1,264 | -97.778% |
| 2026-08-07 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | +2.222% | 33 | 1,289 | -97.826% |
| 2026-08-06 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -11.765% | 20 | 1,284 | -97.778% |
| 2026-08-05 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | -12.069% | 20 | 1,271 | -98.039% |
| 2026-08-04 | 0.5000 | 0.5900 | 0.5000 | 0.5800 | +28.889% | 86 | 1,189 | -98.276% |
| 2026-08-03 | 0.3300 | 0.4500 | 0.3300 | 0.4500 | +55.172% | 143 | 1,159 | -97.778% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | +3.571% | 8 | 1,164 | -96.552% |
| 2026-07-30 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 37 | 1,177 | -96.429% |
| 2026-07-29 | 0.3000 | 0.3300 | 0.2500 | 0.2700 | -43.750% | 116 | 1,177 | -96.296% |
| 2026-07-28 | 0.4500 | 0.4800 | 0.4100 | 0.4800 | -2.041% | 7 | 1,181 | -97.917% |
| 2026-07-27 | 0.4500 | 0.5200 | 0.4500 | 0.4900 | +8.889% | 24 | 1,183 | -97.959% |
| 2026-07-24 | 0.6400 | 0.6400 | 0.4400 | 0.4500 | -15.094% | 30 | 1,192 | -97.778% |
| 2026-07-23 | 0.5600 | 0.6200 | 0.4900 | 0.5300 | -13.115% | 32 | 1,193 | -98.113% |
| 2026-07-22 | 0.6800 | 0.6900 | 0.6000 | 0.6100 | -10.294% | 165 | 1,056 | -98.361% |
| 2026-07-21 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +3.030% | 20 | 1,047 | -98.529% |
| 2026-07-20 | 0.8100 | 0.8100 | 0.6400 | 0.6600 | -5.714% | 8 | 1,046 | -98.485% |
| 2026-07-17 | 0.6100 | 0.7500 | 0.6100 | 0.7000 | -9.091% | 206 | 1,032 | -98.571% |
| 2026-07-16 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | -10.465% | 137 | 1,055 | -98.701% |
| 2026-07-15 | 1.0400 | 1.0400 | 0.8600 | 0.8600 | -14.851% | 38 | 1,050 | -98.837% |
| 2026-07-14 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | +1.000% | 4 | 1,049 | -99.010% |
| 2026-07-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 2 | 1,050 | -99.000% |
| 2026-07-10 | 1.0600 | 1.1300 | 1.0500 | 1.0600 | +4.950% | 113 | 965 | -99.057% |
| 2026-07-09 | 0.9200 | 1.0100 | 0.9200 | 1.0100 | +20.238% | 5 | 963 | -99.010% |
| 2026-07-08 | 0.7900 | 0.8400 | 0.7200 | 0.8400 | -10.638% | 81 | 973 | -98.810% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -18.261% | 6 | 977 | -98.936% |
| 2026-07-06 | 1.0200 | 1.2200 | 1.0200 | 1.1500 | +13.861% | 32 | 976 | -99.130% |
| 2026-07-02 | 1.0000 | 1.0300 | 0.9500 | 1.0100 | -13.675% | 48 | 961 | -99.010% |
| 2026-07-01 | 1.1000 | 1.1800 | 1.0500 | 1.1700 | +18.182% | 401 | 903 | -99.145% |
| 2026-06-30 | 1.0000 | 1.0100 | 0.9500 | 0.9900 | -7.477% | 25 | 913 | -98.990% |
| 2026-06-29 | 1.0500 | 1.0800 | 0.9900 | 1.0700 | +7.000% | 43 | 910 | -99.065% |
| 2026-06-26 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | +12.360% | 14 | 902 | -99.000% |
| 2026-06-25 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | -6.316% | 17 | 916 | -98.876% |
| 2026-06-24 | 1.1000 | 1.1300 | 0.9500 | 0.9500 | +3.261% | 9 | 913 | -98.947% |
| 2026-06-23 | 0.9000 | 1.0700 | 0.8800 | 0.9200 | -2.128% | 10 | 913 | -98.913% |
| 2026-06-22 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | -11.321% | 2 | 911 | -98.936% |
| 2026-06-18 | 0.9500 | 1.0900 | 0.9400 | 1.0600 | -13.115% | 33 | 918 | -99.057% |
| 2026-06-17 | 1.1600 | 1.3100 | 1.0200 | 1.2200 | +16.190% | 102 | 947 | -99.180% |
| 2026-06-16 | 1.0100 | 1.1100 | 0.9800 | 1.0500 | +14.130% | 31 | 916 | -99.048% |
| 2026-06-15 | 0.9700 | 0.9700 | 0.8400 | 0.9200 | +9.524% | 28 | 898 | -98.913% |
| 2026-06-12 | 0.8400 | 0.8900 | 0.7800 | 0.8400 | 0.000% | 171 | 883 | -98.810% |
| 2026-06-11 | 0.7300 | 0.8400 | 0.7200 | 0.8400 | +9.091% | 21 | 868 | -98.810% |
| 2026-06-10 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | -2.532% | 3 | 865 | -98.701% |
| 2026-06-09 | 0.9600 | 0.9600 | 0.7900 | 0.7900 | -11.236% | 16 | 856 | -98.734% |
| 2026-06-08 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | +11.250% | 7 | 858 | -98.876% |
| 2026-06-05 | 1.0500 | 1.0500 | 0.8000 | 0.8000 | -25.926% | 18 | 857 | -98.750% |
| 2026-06-04 | 1.0800 | 1.1200 | 1.0500 | 1.0800 | +8.000% | 15 | 842 | -99.074% |
| 2026-06-03 | 0.9900 | 1.0400 | 0.9900 | 1.0000 | -19.355% | 22 | 841 | -99.000% |
| 2026-06-02 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -21.019% | 25 | 857 | -99.194% |
| 2026-06-01 | 1.3300 | 1.5800 | 1.2900 | 1.5700 | +18.939% | 146 | 862 | -99.363% |
| 2026-05-29 | 1.3500 | 1.5200 | 1.3200 | 1.3200 | +36.082% | 37 | 843 | -99.242% |
| 2026-05-28 | 0.8500 | 1.1100 | 0.8500 | 0.9700 | +10.227% | 9 | 843 | -98.969% |
| 2026-05-27 | 0.8200 | 0.9400 | 0.8200 | 0.8800 | +4.762% | 104 | 826 | -98.864% |
| 2026-05-26 | 0.9500 | 0.9500 | 0.7300 | 0.8400 | +13.514% | 27 | 811 | -98.810% |
| 2026-05-22 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | +8.824% | 10 | 810 | -98.649% |
| 2026-05-21 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | -5.556% | 15 | 795 | -98.529% |
| 2026-05-20 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 4 | 793 | -98.611% |
| 2026-05-19 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -7.143% | 17 | 782 | -98.462% |
| 2026-05-18 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | -10.256% | 8 | 774 | -98.571% |
| 2026-05-15 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | -6.024% | 2 | 776 | -98.718% |
| 2026-05-14 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | +13.699% | 4 | 773 | -98.795% |
| 2026-05-13 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.000% | 4 | 773 | -98.630% |
| 2026-05-12 | 0.8100 | 0.8300 | 0.7200 | 0.7300 | -12.048% | 167 | 757 | -98.630% |
| 2026-05-11 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +15.278% | 1 | 756 | -98.795% |
| 2026-05-08 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | -7.692% | 29 | 733 | -98.611% |
| 2026-05-07 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 30 | 703 | -98.718% |
| 2026-05-06 | 0.8000 | 0.8200 | 0.7500 | 0.8200 | +2.500% | 20 | 690 | -98.780% |
| 2026-05-05 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | -8.046% | 120 | 612 | -98.750% |
| 2026-05-04 | 0.9400 | 0.9400 | 0.8400 | 0.8700 | -9.375% | 24 | 602 | -98.851% |
| 2026-05-01 | 0.8500 | 1.0000 | 0.8500 | 0.9600 | +14.286% | 10 | 603 | -98.958% |
| 2026-04-30 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | 0.000% | 61 | 552 | -98.810% |
| 2026-04-29 | 1.0500 | 1.0500 | 0.8300 | 0.8400 | -51.163% | 62 | 602 | -98.810% |
| 2026-04-27 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | +10.256% | 3 | 602 | -99.419% |
| 2026-04-24 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | -13.333% | 7 | 602 | -99.359% |
| 2026-04-22 | 1.7700 | 1.8000 | 1.7000 | 1.8000 | -0.552% | 50 | 605 | -99.444% |
| 2026-04-21 | 1.9800 | 1.9800 | 1.8000 | 1.8100 | -7.179% | 36 | 616 | -99.448% |
| 2026-04-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 2 | 590 | -99.487% |
| 2026-04-17 | 2.1300 | 2.2400 | 1.9600 | 1.9600 | +9.497% | 144 | 592 | -99.490% |
| 2026-04-16 | 2.0300 | 2.0300 | 1.7700 | 1.7900 | -0.556% | 34 | 460 | -99.441% |
| 2026-04-15 | 1.4900 | 1.8000 | 1.4900 | 1.8000 | +35.338% | 13 | 439 | -99.444% |
| 2026-04-14 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | +20.909% | 56 | 429 | -99.248% |
| 2026-04-13 | 0.8900 | 1.1000 | 0.8900 | 1.1000 | +15.789% | 11 | 377 | -99.091% |
| 2026-04-10 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | -2.062% | 5 | 383 | -98.947% |
| 2026-04-09 | 0.9600 | 0.9800 | 0.9000 | 0.9700 | +2.105% | 109 | 383 | -98.969% |
| 2026-04-08 | 1.2500 | 1.2500 | 0.9500 | 0.9500 | -2.062% | 10 | 365 | -98.947% |
| 2026-04-07 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | -3.000% | 18 | 358 | -98.969% |
| 2026-04-06 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | +8.696% | 38 | 344 | -99.000% |
| 2026-04-02 | 0.8500 | 0.9200 | 0.8200 | 0.9200 | 0.000% | 55 | 336 | -98.913% |
| 2026-04-01 | 1.0500 | 1.0500 | 0.9000 | 0.9200 | -5.155% | 34 | 336 | -98.913% |
| 2026-03-31 | 0.9300 | 0.9800 | 0.9300 | 0.9700 | +5.435% | 22 | 326 | -98.969% |
| 2026-03-30 | 0.9600 | 0.9600 | 0.8700 | 0.9200 | 0.000% | 194 | 326 | -98.913% |
| 2026-03-27 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | -13.208% | 33 | 133 | -98.913% |
| 2026-03-26 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | -24.286% | 21 | 103 | -99.057% |
| 2026-03-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 5 | 103 | -99.286% |
| 2026-03-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +0.735% | 3 | 98 | -99.270% |
| 2026-03-20 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 10 | 95 | -99.265% |
| 2026-03-19 | 1.5000 | 1.5100 | 1.4200 | 1.4200 | -9.554% | 19 | 85 | -99.296% |
| 2026-03-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.268% | 22 | 90 | -99.363% |
| 2026-03-17 | 1.7500 | 1.7500 | 1.6300 | 1.6400 | -4.651% | 20 | 68 | -99.390% |
| 2026-03-16 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | -2.273% | 18 | 48 | -99.419% |
| 2026-03-13 | 1.9100 | 1.9100 | 1.7600 | 1.7600 | -9.744% | 11 | 37 | -99.432% |
| 2026-03-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.941% | 1 | 42 | -99.487% |
| 2026-03-09 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | -10.177% | 14 | 42 | -99.507% |
| 2026-03-05 | 2.3600 | 2.3900 | 2.2600 | 2.2600 | +2.727% | 3 | 28 | -99.558% |
| 2026-03-03 | 2.0000 | 2.3500 | 2.0000 | 2.2000 | +21.547% | 9 | 26 | -99.545% |
| 2026-03-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 0.000% | 17 | 0 | -99.448% |