SOFI261120C00027000
SOFI Nov 20 2026 27.00 Call
optionOPRA
EODOct 22, 2026
0.02USD0.000%(0.00)1,165Vol5,611OI
SOFI261120C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 1,165 | 5,703 | 0.000% |
| 2026-10-21 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 3,657 | 6,536 | 0.000% |
| 2026-10-20 | 0.0200 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 6,648 | 7,466 | +100.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 12,211 | 11,264 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 14,031 | 10,071 | 0.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 14,739 | 4,733 | 0.000% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 1,668 | 4,662 | -33.333% |
| 2026-10-13 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 32,234 | 4,551 | 0.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 15,255 | 2,957 | -33.333% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 14,680 | 3,158 | -33.333% |
| 2026-10-08 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 14,120 | 3,322 | -33.333% |
| 2026-10-07 | 0.0400 | 0.0600 | 0.0300 | 0.0400 | +33.333% | 2,465 | 3,164 | -50.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 790 | 2,374 | -33.333% |
| 2026-10-05 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 225 | 2,220 | -33.333% |
| 2026-10-02 | 0.0300 | 0.0500 | 0.0200 | 0.0500 | 0.000% | 66 | 2,231 | -60.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 91 | 2,213 | -60.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 22 | 2,212 | -60.000% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 421 | 2,606 | -71.429% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 51 | 2,640 | -75.000% |
| 2026-09-24 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 24 | 2,624 | -75.000% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 9 | 2,625 | -77.778% |
| 2026-09-22 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | +11.111% | 18 | 2,617 | -80.000% |
| 2026-09-21 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.000% | 98 | 2,561 | -77.778% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 19 | 2,570 | -77.778% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 0.000% | 211 | 2,705 | -81.818% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 37 | 2,697 | -81.818% |
| 2026-09-15 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 3 | 2,696 | -83.333% |
| 2026-09-14 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -6.250% | 286 | 2,914 | -86.667% |
| 2026-09-11 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 81 | 2,918 | -87.500% |
| 2026-09-10 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 29 | 2,923 | -88.235% |
| 2026-09-09 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -17.391% | 114 | 2,977 | -89.474% |
| 2026-09-08 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 114 | 3,057 | -91.304% |
| 2026-09-04 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | -10.345% | 17 | 3,049 | -92.308% |
| 2026-09-03 | 0.2900 | 0.3000 | 0.2500 | 0.2900 | +31.818% | 529 | 2,745 | -93.103% |
| 2026-09-02 | 0.1900 | 0.2300 | 0.1900 | 0.2200 | +29.412% | 66 | 2,728 | -90.909% |
| 2026-09-01 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | -29.167% | 229 | 2,804 | -88.235% |
| 2026-08-31 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | -11.111% | 188 | 2,792 | -91.667% |
| 2026-08-28 | 0.4100 | 0.4200 | 0.2700 | 0.2700 | -30.769% | 42 | 2,802 | -92.593% |
| 2026-08-27 | 0.4000 | 0.4400 | 0.3900 | 0.3900 | +8.333% | 462 | 2,809 | -94.872% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3500 | 0.3600 | -10.000% | 37 | 2,793 | -94.444% |
| 2026-08-25 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +17.647% | 40 | 2,783 | -95.000% |
| 2026-08-24 | 0.3900 | 0.3900 | 0.3200 | 0.3400 | -15.000% | 250 | 2,742 | -94.118% |
| 2026-08-21 | 0.3500 | 0.4400 | 0.3500 | 0.4000 | +48.148% | 155 | 2,737 | -95.000% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | -12.903% | 34 | 2,748 | -92.593% |
| 2026-08-19 | 0.2500 | 0.3400 | 0.2400 | 0.3100 | +24.000% | 55 | 2,766 | -93.548% |
| 2026-08-18 | 0.1900 | 0.3400 | 0.1900 | 0.2500 | -21.875% | 168 | 2,771 | -92.000% |
| 2026-08-17 | 0.3500 | 0.3500 | 0.2900 | 0.3200 | -3.030% | 60 | 2,743 | -93.750% |
| 2026-08-14 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -21.429% | 21 | 2,735 | -93.939% |
| 2026-08-13 | 0.3400 | 0.4200 | 0.3300 | 0.4200 | +35.484% | 43 | 2,721 | -95.238% |
| 2026-08-12 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -8.824% | 32 | 2,715 | -93.548% |
| 2026-08-11 | 0.4100 | 0.4100 | 0.3300 | 0.3400 | -8.108% | 53 | 2,694 | -94.118% |
| 2026-08-10 | 0.3000 | 0.4200 | 0.3000 | 0.3700 | -7.500% | 24 | 2,678 | -94.595% |
| 2026-08-07 | 0.3300 | 0.4000 | 0.3300 | 0.4000 | +5.263% | 869 | 2,207 | -95.000% |
| 2026-08-06 | 0.4300 | 0.4500 | 0.3800 | 0.3800 | -13.636% | 28 | 2,198 | -94.737% |
| 2026-08-05 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -6.383% | 13 | 2,198 | -95.455% |
| 2026-08-04 | 0.4200 | 0.4700 | 0.4100 | 0.4700 | +17.500% | 104 | 2,111 | -95.745% |
| 2026-08-03 | 0.2800 | 0.4000 | 0.2800 | 0.4000 | +60.000% | 56 | 2,102 | -95.000% |
| 2026-07-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 5 | 2,104 | -92.000% |
| 2026-07-30 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +13.043% | 38 | 2,089 | -92.308% |
| 2026-07-29 | 0.2500 | 0.2600 | 0.2000 | 0.2300 | -42.500% | 51 | 2,091 | -91.304% |
| 2026-07-28 | 0.3700 | 0.4000 | 0.3000 | 0.4000 | -6.977% | 13 | 2,090 | -95.000% |
| 2026-07-27 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +7.500% | 252 | 1,867 | -95.349% |
| 2026-07-24 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -9.091% | 9 | 1,874 | -95.000% |
| 2026-07-23 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | -16.981% | 16 | 1,867 | -95.455% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | -5.357% | 10 | 1,862 | -96.226% |
| 2026-07-21 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | -3.448% | 7 | 1,862 | -96.429% |
| 2026-07-20 | 0.5900 | 0.5900 | 0.5400 | 0.5800 | -6.452% | 233 | 1,639 | -96.552% |
| 2026-07-17 | 0.5700 | 0.6300 | 0.5400 | 0.6200 | -6.061% | 47 | 1,623 | -96.774% |
| 2026-07-16 | 0.6900 | 0.7000 | 0.6600 | 0.6600 | -12.000% | 46 | 1,588 | -96.970% |
| 2026-07-15 | 0.9000 | 0.9100 | 0.7500 | 0.7500 | -12.791% | 6 | 1,592 | -97.333% |
| 2026-07-14 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | +8.861% | 4 | 1,592 | -97.674% |
| 2026-07-13 | 0.8900 | 0.9200 | 0.7900 | 0.7900 | -16.842% | 64 | 1,601 | -97.468% |
| 2026-07-10 | 1.0400 | 1.0600 | 0.9300 | 0.9500 | +9.195% | 49 | 1,614 | -97.895% |
| 2026-07-09 | 0.7800 | 0.8700 | 0.7800 | 0.8700 | +29.851% | 4 | 1,614 | -97.701% |
| 2026-07-08 | 0.7400 | 0.7400 | 0.6600 | 0.6700 | -15.190% | 25 | 1,598 | -97.015% |
| 2026-07-07 | 0.8900 | 0.8900 | 0.7900 | 0.7900 | -24.038% | 80 | 1,598 | -97.468% |
| 2026-07-06 | 0.8900 | 1.0500 | 0.8900 | 1.0400 | +15.556% | 73 | 1,611 | -98.077% |
| 2026-07-02 | 1.0000 | 1.0500 | 0.9000 | 0.9000 | -8.163% | 14 | 1,615 | -97.778% |
| 2026-07-01 | 0.9600 | 1.0200 | 0.9300 | 0.9800 | +19.512% | 438 | 1,606 | -97.959% |
| 2026-06-30 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | -12.766% | 3 | 1,603 | -97.561% |
| 2026-06-29 | 0.9500 | 0.9500 | 0.8500 | 0.9400 | +9.302% | 10 | 1,600 | -97.872% |
| 2026-06-26 | 0.7500 | 0.9000 | 0.7300 | 0.8600 | +14.667% | 12 | 1,596 | -97.674% |
| 2026-06-25 | 0.8000 | 0.8200 | 0.7500 | 0.7500 | -11.765% | 82 | 1,585 | -97.333% |
| 2026-06-24 | 1.0000 | 1.0500 | 0.8500 | 0.8500 | +7.595% | 77 | 1,519 | -97.647% |
| 2026-06-23 | 0.8400 | 0.8700 | 0.7800 | 0.7900 | +2.597% | 116 | 1,416 | -97.468% |
| 2026-06-22 | 0.8700 | 0.9000 | 0.7700 | 0.7700 | -17.204% | 158 | 1,275 | -97.403% |
| 2026-06-18 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -14.679% | 1 | 1,274 | -97.849% |
| 2026-06-17 | 1.0000 | 1.1000 | 1.0000 | 1.0900 | +28.235% | 77 | 1,307 | -98.165% |
| 2026-06-16 | 0.8800 | 0.9500 | 0.8300 | 0.8500 | +6.250% | 50 | 1,290 | -97.647% |
| 2026-06-15 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | +8.108% | 7 | 1,295 | -97.500% |
| 2026-06-12 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +2.778% | 5 | 1,290 | -97.297% |
| 2026-06-11 | 0.6700 | 0.7200 | 0.6300 | 0.7200 | +7.463% | 53 | 1,271 | -97.222% |
| 2026-06-10 | 0.6500 | 0.7900 | 0.6500 | 0.6700 | -10.667% | 14 | 1,259 | -97.015% |
| 2026-06-09 | 0.8200 | 0.8300 | 0.6100 | 0.7500 | -5.063% | 80 | 1,304 | -97.333% |
| 2026-06-08 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | +6.757% | 49 | 1,265 | -97.468% |
| 2026-06-05 | 0.8000 | 0.8100 | 0.7300 | 0.7400 | -24.490% | 27 | 1,267 | -97.297% |
| 2026-06-04 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | +10.112% | 13 | 1,251 | -97.959% |
| 2026-06-03 | 0.9800 | 0.9800 | 0.8800 | 0.8900 | -22.609% | 49 | 1,204 | -97.753% |
| 2026-06-02 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | -19.014% | 3 | 1,202 | -98.261% |
| 2026-06-01 | 1.2100 | 1.4600 | 1.1600 | 1.4200 | +18.333% | 129 | 1,079 | -98.592% |
| 2026-05-29 | 1.3300 | 1.4100 | 1.1400 | 1.2000 | +41.176% | 21 | 1,075 | -98.333% |
| 2026-05-28 | 0.7600 | 0.9800 | 0.7600 | 0.8500 | +14.865% | 11 | 1,064 | -97.647% |
| 2026-05-27 | 0.6600 | 0.8100 | 0.6600 | 0.7400 | +1.370% | 34 | 1,041 | -97.297% |
| 2026-05-26 | 0.7600 | 0.7600 | 0.7100 | 0.7300 | +23.729% | 5 | 1,037 | -97.260% |
| 2026-05-21 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -7.813% | 4 | 1,035 | -96.610% |
| 2026-05-20 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | +10.345% | 229 | 793 | -96.875% |
| 2026-05-19 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 1 | 794 | -96.552% |
| 2026-05-18 | 0.7100 | 0.7400 | 0.6200 | 0.6200 | -8.824% | 19 | 776 | -96.774% |
| 2026-05-15 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | -5.556% | 2 | 776 | -97.059% |
| 2026-05-14 | 0.6500 | 0.7400 | 0.6500 | 0.7200 | +9.091% | 23 | 765 | -97.222% |
| 2026-05-13 | 0.6000 | 0.6700 | 0.6000 | 0.6600 | +1.538% | 33 | 756 | -96.970% |
| 2026-05-12 | 0.7200 | 0.7300 | 0.6200 | 0.6500 | -13.333% | 531 | 541 | -96.923% |
| 2026-05-11 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | +20.968% | 15 | 531 | -97.333% |
| 2026-05-08 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | -7.463% | 8 | 524 | -96.774% |
| 2026-05-07 | 0.7400 | 0.7400 | 0.6400 | 0.6700 | -8.219% | 28 | 501 | -97.015% |
| 2026-05-06 | 0.7100 | 0.7300 | 0.6900 | 0.7300 | +2.817% | 14 | 488 | -97.260% |
| 2026-05-05 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -8.974% | 9 | 483 | -97.183% |
| 2026-05-04 | 0.8100 | 0.8100 | 0.7400 | 0.7800 | -8.235% | 70 | 444 | -97.436% |
| 2026-05-01 | 0.8400 | 0.8700 | 0.7200 | 0.8500 | +13.333% | 35 | 438 | -97.647% |
| 2026-04-30 | 0.7000 | 0.8100 | 0.7000 | 0.7500 | -3.846% | 12 | 447 | -97.333% |
| 2026-04-29 | 1.1000 | 1.1000 | 0.7600 | 0.7800 | -48.000% | 67 | 454 | -97.436% |
| 2026-04-28 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -1.961% | 56 | 430 | -98.667% |
| 2026-04-27 | 1.5300 | 1.5700 | 1.5300 | 1.5300 | +10.870% | 14 | 431 | -98.693% |
| 2026-04-24 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | +0.730% | 12 | 431 | -98.551% |
| 2026-04-23 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -18.935% | 6 | 426 | -98.540% |
| 2026-04-22 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | +4.321% | 2 | 427 | -98.817% |
| 2026-04-21 | 1.7500 | 1.7500 | 1.5800 | 1.6200 | -7.429% | 143 | 424 | -98.765% |
| 2026-04-20 | 1.6600 | 1.7700 | 1.6600 | 1.7500 | -1.685% | 10 | 424 | -98.857% |
| 2026-04-17 | 1.7400 | 2.1300 | 1.7400 | 1.7800 | +5.952% | 91 | 427 | -98.876% |
| 2026-04-16 | 1.8800 | 1.8800 | 1.6100 | 1.6800 | +7.006% | 134 | 369 | -98.810% |
| 2026-04-15 | 1.3500 | 1.5700 | 1.3500 | 1.5700 | +28.689% | 120 | 273 | -98.726% |
| 2026-04-14 | 1.1100 | 1.2600 | 1.1100 | 1.2200 | +20.792% | 41 | 155 | -98.361% |
| 2026-04-13 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | +13.483% | 8 | 117 | -98.020% |
| 2026-04-10 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | +4.706% | 4 | 109 | -97.753% |
| 2026-04-09 | 0.8100 | 0.8600 | 0.7900 | 0.8500 | -7.609% | 21 | 109 | -97.647% |
| 2026-04-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 1 | 90 | -97.826% |
| 2026-04-07 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | -6.452% | 5 | 90 | -97.701% |
| 2026-04-06 | 0.8600 | 0.9300 | 0.8100 | 0.9300 | +22.368% | 9 | 88 | -97.849% |
| 2026-04-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -11.628% | 1 | 81 | -97.368% |
| 2026-04-01 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | +2.381% | 3 | 81 | -97.674% |
| 2026-03-31 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +1.205% | 7 | 78 | -97.619% |
| 2026-03-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 47 | 74 | -97.590% |
| 2026-03-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -19.417% | 5 | 76 | -97.590% |
| 2026-03-26 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | -8.036% | 2 | 79 | -98.058% |
| 2026-03-25 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | +0.901% | 4 | 79 | -98.214% |
| 2026-03-24 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -10.484% | 12 | 77 | -98.198% |
| 2026-03-23 | 1.2400 | 1.2600 | 1.1900 | 1.2400 | +1.639% | 21 | 69 | -98.387% |
| 2026-03-20 | 1.2400 | 1.3000 | 1.2000 | 1.2200 | -6.154% | 26 | 55 | -98.361% |
| 2026-03-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 2 | 53 | -98.462% |
| 2026-03-17 | 1.4800 | 1.4800 | 1.3100 | 1.3100 | -12.667% | 64 | 53 | -98.473% |
| 2026-03-16 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | -6.832% | 5 | 12 | -98.667% |
| 2026-03-13 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 3 | 7 | -98.758% |
| 2026-03-11 | 1.8400 | 1.8400 | 1.7000 | 1.7000 | -8.108% | 5 | 7 | -98.824% |
| 2026-03-09 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 3 | 5 | -98.919% |
| 2026-03-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 2 | 2 | -98.974% |