SOFI261120C00029000
SOFI Nov 20 2026 29.00 Call
optionOPRA
EODOct 20, 2026
0.02USD+100.000%(+0.01)40Vol2,178OI
SOFI261120C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 40 | 2,168 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 4,729 | 2,369 | +100.000% |
| 2026-10-16 | 0.0400 | 0.0400 | 0.0100 | 0.0200 | 0.000% | 16,465 | 4,021 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 9,023 | 7,470 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 5,069 | 5,847 | 0.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 18,619 | 3,919 | -33.333% |
| 2026-10-12 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 15,314 | 3,668 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 14,542 | 2,871 | 0.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 17,397 | 2,919 | 0.000% |
| 2026-10-07 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 11,517 | 3,083 | -33.333% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 2,100 | 2,321 | -33.333% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 1,261 | 1,550 | 0.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 442 | 1,651 | -33.333% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 732 | 1,174 | -50.000% |
| 2026-09-30 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 114 | 1,162 | -50.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 31 | 1,162 | -50.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 40 | 1,122 | -60.000% |
| 2026-09-25 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 22 | 1,112 | -66.667% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 25 | 1,109 | -66.667% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 11 | 1,113 | -60.000% |
| 2026-09-22 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 37 | 1,108 | -71.429% |
| 2026-09-21 | 0.0600 | 0.0700 | 0.0300 | 0.0500 | -28.571% | 79 | 1,095 | -60.000% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -22.222% | 64 | 1,098 | -71.429% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | -10.000% | 65 | 1,159 | -77.778% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 1,159 | -80.000% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 10 | 1,159 | -81.818% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 10 | 1,156 | -85.714% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -20.000% | 17 | 1,142 | -87.500% |
| 2026-09-03 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | +42.857% | 39 | 1,133 | -90.000% |
| 2026-09-02 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | +16.667% | 44 | 1,125 | -85.714% |
| 2026-09-01 | 0.1100 | 0.1500 | 0.1100 | 0.1200 | -53.846% | 50 | 1,129 | -83.333% |
| 2026-08-27 | 0.2600 | 0.2900 | 0.2600 | 0.2600 | -7.143% | 10 | 1,127 | -92.308% |
| 2026-08-26 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | +16.667% | 10 | 1,125 | -92.857% |
| 2026-08-25 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | -4.000% | 19 | 1,112 | -91.667% |
| 2026-08-24 | 0.2500 | 0.2900 | 0.2200 | 0.2500 | 0.000% | 14 | 1,115 | -92.000% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +47.059% | 3 | 1,112 | -92.000% |
| 2026-08-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 1 | 1,111 | -88.235% |
| 2026-08-19 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | +21.053% | 8 | 1,109 | -91.304% |
| 2026-08-18 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | -24.000% | 10 | 1,109 | -89.474% |
| 2026-08-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 4 | 1,109 | -92.000% |
| 2026-08-14 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -14.286% | 301 | 1,136 | -91.667% |
| 2026-08-13 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | +27.273% | 31 | 1,118 | -92.857% |
| 2026-08-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 2 | 1,116 | -90.909% |
| 2026-08-07 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | -10.345% | 2 | 1,116 | -92.308% |
| 2026-08-06 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | -3.333% | 19 | 1,099 | -93.103% |
| 2026-08-05 | 0.3100 | 0.3100 | 0.2600 | 0.3000 | -14.286% | 12 | 1,088 | -93.333% |
| 2026-08-04 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +29.630% | 4 | 1,085 | -94.286% |
| 2026-08-03 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | +35.000% | 11 | 1,078 | -92.593% |
| 2026-07-30 | 0.3900 | 0.3900 | 0.1600 | 0.2000 | +5.263% | 50 | 1,071 | -90.000% |
| 2026-07-29 | 0.2900 | 0.2900 | 0.1900 | 0.1900 | -34.483% | 16 | 1,084 | -89.474% |
| 2026-07-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 6 | 1,088 | -93.103% |
| 2026-07-27 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | +10.714% | 8 | 1,092 | -93.548% |
| 2026-07-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 3 | 1,092 | -92.857% |
| 2026-07-23 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -22.500% | 3 | 1,093 | -93.548% |
| 2026-07-22 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.000% | 11 | 1,082 | -95.000% |
| 2026-07-21 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -9.091% | 2 | 1,080 | -95.000% |
| 2026-07-20 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 1 | 1,081 | -95.455% |
| 2026-07-17 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | -16.364% | 138 | 982 | -95.652% |
| 2026-07-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 5 | 987 | -96.364% |
| 2026-07-14 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | -9.091% | 2 | 986 | -96.667% |
| 2026-07-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +20.000% | 5 | 981 | -96.970% |
| 2026-07-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 1 | 981 | -96.364% |
| 2026-07-07 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -9.091% | 3 | 981 | -97.143% |
| 2026-07-06 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +20.313% | 1 | 981 | -97.403% |
| 2026-07-02 | 0.8400 | 0.8400 | 0.6400 | 0.6400 | -15.789% | 42 | 951 | -96.875% |
| 2026-07-01 | 0.7400 | 0.7600 | 0.7200 | 0.7600 | +13.433% | 18 | 951 | -97.368% |
| 2026-06-30 | 0.6600 | 0.6800 | 0.6400 | 0.6700 | -9.459% | 116 | 982 | -97.015% |
| 2026-06-29 | 0.6200 | 0.7400 | 0.6200 | 0.7400 | +5.714% | 42 | 951 | -97.297% |
| 2026-06-26 | 0.6900 | 0.7000 | 0.6400 | 0.7000 | +12.903% | 67 | 952 | -97.143% |
| 2026-06-25 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | -6.061% | 10 | 942 | -96.774% |
| 2026-06-24 | 0.7600 | 0.7600 | 0.6600 | 0.6600 | -1.493% | 401 | 1,254 | -96.970% |
| 2026-06-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +9.836% | 7 | 1,247 | -97.015% |
| 2026-06-22 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | -10.294% | 31 | 1,244 | -96.721% |
| 2026-06-18 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 25 | 1,219 | -97.059% |
| 2026-06-17 | 0.8200 | 0.8600 | 0.8100 | 0.8200 | +26.154% | 9 | 1,217 | -97.561% |
| 2026-06-16 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | +1.563% | 410 | 822 | -96.923% |
| 2026-06-15 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | +8.475% | 3 | 819 | -96.875% |
| 2026-06-12 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | 0.000% | 37 | 835 | -96.610% |
| 2026-06-11 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | +5.357% | 33 | 800 | -96.610% |
| 2026-06-10 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | -5.085% | 7 | 795 | -96.429% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.4900 | 0.5900 | -7.813% | 23 | 777 | -96.610% |
| 2026-06-08 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | +4.918% | 11 | 767 | -96.875% |
| 2026-06-05 | 0.7000 | 0.7000 | 0.5900 | 0.6100 | -21.795% | 33 | 736 | -96.721% |
| 2026-06-04 | 0.7400 | 0.8200 | 0.7400 | 0.7800 | +6.849% | 21 | 718 | -97.436% |
| 2026-06-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -15.116% | 1 | 717 | -97.260% |
| 2026-06-02 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -13.131% | 25 | 692 | -97.674% |
| 2026-06-01 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | +1.020% | 38 | 704 | -97.980% |
| 2026-05-29 | 0.9100 | 1.1100 | 0.9100 | 0.9800 | +44.118% | 106 | 628 | -97.959% |
| 2026-05-28 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | +7.937% | 11 | 623 | -97.059% |
| 2026-05-27 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | +5.000% | 2 | 621 | -96.825% |
| 2026-05-26 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | +22.449% | 12 | 609 | -96.667% |
| 2026-05-22 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | +4.255% | 43 | 606 | -95.918% |
| 2026-05-21 | 0.4900 | 0.5100 | 0.4700 | 0.4700 | -9.615% | 32 | 634 | -95.745% |
| 2026-05-20 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | +6.122% | 27 | 617 | -96.154% |
| 2026-05-19 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | -2.000% | 18 | 631 | -95.918% |
| 2026-05-18 | 0.5000 | 0.6100 | 0.5000 | 0.5000 | -9.091% | 38 | 612 | -96.000% |
| 2026-05-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 610 | -96.364% |
| 2026-05-14 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | +11.111% | 69 | 570 | -96.667% |
| 2026-05-13 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | -3.571% | 73 | 539 | -96.296% |
| 2026-05-12 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 0.000% | 131 | 435 | -96.429% |
| 2026-05-11 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | +3.704% | 9 | 429 | -96.429% |
| 2026-05-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 429 | -96.296% |
| 2026-05-07 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 3 | 429 | -96.429% |
| 2026-05-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 4 | 428 | -96.491% |
| 2026-05-05 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | -6.780% | 8 | 425 | -96.364% |
| 2026-05-04 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | -9.231% | 10 | 428 | -96.610% |
| 2026-05-01 | 0.5900 | 0.7100 | 0.5900 | 0.6500 | +10.169% | 12 | 429 | -96.923% |
| 2026-04-30 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -4.839% | 8 | 423 | -96.610% |
| 2026-04-29 | 0.6600 | 0.6800 | 0.6200 | 0.6200 | -44.643% | 34 | 435 | -96.774% |
| 2026-04-27 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | -9.677% | 2 | 434 | -98.214% |
| 2026-04-23 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | -16.216% | 2 | 434 | -98.387% |
| 2026-04-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.642% | 1 | 432 | -98.649% |
| 2026-04-17 | 1.5300 | 1.6200 | 1.5300 | 1.6200 | +20.896% | 4 | 432 | -98.765% |
| 2026-04-16 | 1.4500 | 1.4500 | 1.3400 | 1.3400 | +8.943% | 27 | 431 | -98.507% |
| 2026-04-15 | 1.0800 | 1.2300 | 1.0800 | 1.2300 | +29.474% | 16 | 410 | -98.374% |
| 2026-04-14 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | +41.791% | 18 | 396 | -97.895% |
| 2026-04-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 1 | 379 | -97.015% |
| 2026-04-09 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | -9.722% | 26 | 378 | -96.923% |
| 2026-04-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 1 | 361 | -97.222% |
| 2026-04-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 2 | 361 | -97.101% |
| 2026-04-06 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | +12.698% | 12 | 361 | -97.183% |
| 2026-04-02 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | 0.000% | 6 | 357 | -96.825% |
| 2026-04-01 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -3.077% | 325 | 357 | -96.825% |
| 2026-03-31 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 30 | 672 | -96.923% |
| 2026-03-30 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 3 | 645 | -96.875% |
| 2026-03-27 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -15.000% | 31 | 642 | -97.059% |
| 2026-03-26 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | -20.000% | 18 | 662 | -97.500% |
| 2026-03-23 | 0.9500 | 1.0000 | 0.9200 | 1.0000 | -10.714% | 7 | 652 | -98.000% |
| 2026-03-20 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | +9.804% | 235 | 645 | -98.214% |
| 2026-03-19 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -13.559% | 323 | 415 | -98.039% |
| 2026-03-18 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +18.000% | 10 | 95 | -98.305% |
| 2026-03-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 2 | 85 | -98.000% |
| 2026-03-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -14.474% | 2 | 85 | -98.462% |
| 2026-03-09 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | -14.607% | 20 | 83 | -98.684% |
| 2026-03-06 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | +5.952% | 3 | 63 | -98.876% |
| 2026-03-04 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 60 | 60 | -98.810% |