SOFI261120C00030000
SOFI Nov 20 2026 30.00 Call
optionOPRA
EODOct 22, 2026
0.02USD+100.000%(+0.01)1Vol8,978OI
SOFI261120C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 8,978 | 0.000% |
| 2026-10-21 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 21 | 8,988 | +100.000% |
| 2026-10-20 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 20 | 9,008 | +100.000% |
| 2026-10-19 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 3,676 | 8,027 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 8,647 | 6,836 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 10,237 | 8,228 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | +100.000% | 4,309 | 8,343 | 0.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 20,639 | 9,149 | +100.000% |
| 2026-10-12 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 14,365 | 10,355 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 11,436 | 9,536 | 0.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 5,337 | 7,619 | -33.333% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 5,989 | 7,007 | 0.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 6,800 | 6,893 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 1,210 | 7,178 | -33.333% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 892 | 6,967 | -33.333% |
| 2026-10-01 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 979 | 6,785 | -33.333% |
| 2026-09-30 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 57 | 6,741 | -33.333% |
| 2026-09-29 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 231 | 6,705 | -50.000% |
| 2026-09-28 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 177 | 6,712 | -50.000% |
| 2026-09-25 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 77 | 6,691 | -50.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 41 | 6,719 | -50.000% |
| 2026-09-23 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 27 | 6,716 | -66.667% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 242 | 6,628 | -60.000% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 84 | 6,602 | -66.667% |
| 2026-09-18 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 88 | 6,549 | -71.429% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 18 | 6,538 | -66.667% |
| 2026-09-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 11 | 6,538 | -75.000% |
| 2026-09-15 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 31 | 6,558 | -75.000% |
| 2026-09-14 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 10 | 6,557 | -77.778% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -9.091% | 32 | 6,547 | -80.000% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 80 | 6,603 | -81.818% |
| 2026-09-09 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -7.143% | 21 | 6,611 | -84.615% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 41 | 6,611 | -85.714% |
| 2026-09-04 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -5.882% | 121 | 6,569 | -87.500% |
| 2026-09-03 | 0.1300 | 0.1800 | 0.1300 | 0.1700 | +41.667% | 117 | 6,560 | -88.235% |
| 2026-09-02 | 0.1000 | 0.1400 | 0.1000 | 0.1200 | +9.091% | 88 | 6,540 | -83.333% |
| 2026-09-01 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | -21.429% | 281 | 6,642 | -81.818% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | -12.500% | 145 | 6,641 | -85.714% |
| 2026-08-28 | 0.2300 | 0.2400 | 0.1600 | 0.1600 | -27.273% | 236 | 6,783 | -87.500% |
| 2026-08-27 | 0.2000 | 0.2400 | 0.1500 | 0.2200 | +15.789% | 374 | 6,543 | -90.909% |
| 2026-08-26 | 0.2000 | 0.2400 | 0.1900 | 0.1900 | -9.524% | 93 | 6,469 | -89.474% |
| 2026-08-25 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | +16.667% | 25 | 6,467 | -90.476% |
| 2026-08-24 | 0.2200 | 0.2400 | 0.1800 | 0.1800 | -25.000% | 366 | 6,483 | -88.889% |
| 2026-08-21 | 0.1900 | 0.2900 | 0.1600 | 0.2400 | +71.429% | 207 | 6,347 | -91.667% |
| 2026-08-20 | 0.2300 | 0.2300 | 0.1400 | 0.1400 | -6.667% | 20 | 6,328 | -85.714% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | +7.143% | 42 | 6,337 | -86.667% |
| 2026-08-18 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -17.647% | 28 | 6,328 | -85.714% |
| 2026-08-17 | 0.1900 | 0.2200 | 0.1700 | 0.1700 | -10.526% | 98 | 6,388 | -88.235% |
| 2026-08-14 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | -13.636% | 19 | 6,386 | -89.474% |
| 2026-08-13 | 0.2100 | 0.2300 | 0.1800 | 0.2200 | +15.789% | 186 | 6,369 | -90.909% |
| 2026-08-12 | 0.2100 | 0.2100 | 0.1600 | 0.1900 | -5.000% | 57 | 6,365 | -89.474% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.1600 | 0.2000 | -9.091% | 80 | 6,386 | -90.000% |
| 2026-08-10 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -4.348% | 4 | 6,385 | -90.909% |
| 2026-08-07 | 0.2400 | 0.2600 | 0.2100 | 0.2300 | -8.000% | 22 | 6,375 | -91.304% |
| 2026-08-06 | 0.2100 | 0.2800 | 0.2100 | 0.2500 | -13.793% | 38 | 6,353 | -92.000% |
| 2026-08-05 | 0.2900 | 0.3000 | 0.2500 | 0.2900 | +7.407% | 26 | 6,330 | -93.103% |
| 2026-08-04 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | +8.000% | 101 | 6,321 | -92.593% |
| 2026-08-03 | 0.1900 | 0.2500 | 0.1700 | 0.2500 | +47.059% | 340 | 6,305 | -92.000% |
| 2026-07-31 | 0.1500 | 0.1800 | 0.1400 | 0.1700 | -5.556% | 1,016 | 7,266 | -88.235% |
| 2026-07-30 | 0.6000 | 0.6000 | 0.1500 | 0.1800 | +5.882% | 3,585 | 4,573 | -88.889% |
| 2026-07-29 | 0.1900 | 0.1900 | 0.1200 | 0.1700 | -32.000% | 521 | 4,238 | -88.235% |
| 2026-07-28 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | -7.407% | 468 | 3,818 | -92.000% |
| 2026-07-27 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | +3.846% | 45 | 3,808 | -92.593% |
| 2026-07-24 | 0.2600 | 0.3000 | 0.2300 | 0.2600 | -7.143% | 14 | 3,813 | -92.308% |
| 2026-07-23 | 0.3500 | 0.3500 | 0.2600 | 0.2800 | -15.152% | 30 | 3,813 | -92.857% |
| 2026-07-22 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | -13.158% | 92 | 3,883 | -93.939% |
| 2026-07-21 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | +11.765% | 78 | 3,820 | -94.737% |
| 2026-07-20 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -15.000% | 140 | 3,732 | -94.118% |
| 2026-07-17 | 0.3500 | 0.4100 | 0.3500 | 0.4000 | -4.762% | 130 | 3,703 | -95.000% |
| 2026-07-16 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -16.000% | 65 | 3,673 | -95.238% |
| 2026-07-15 | 0.4800 | 0.5500 | 0.4800 | 0.5000 | -15.254% | 24 | 3,671 | -96.000% |
| 2026-07-14 | 0.5800 | 0.6100 | 0.5500 | 0.5900 | +11.321% | 27 | 3,650 | -96.610% |
| 2026-07-13 | 0.6200 | 0.6200 | 0.5300 | 0.5300 | -14.516% | 3 | 3,649 | -96.226% |
| 2026-07-10 | 0.7800 | 0.7800 | 0.6100 | 0.6200 | +8.772% | 17 | 3,639 | -96.774% |
| 2026-07-09 | 0.5200 | 0.5900 | 0.5200 | 0.5700 | +16.327% | 6 | 3,635 | -96.491% |
| 2026-07-08 | 0.5200 | 0.5200 | 0.4200 | 0.4900 | -20.968% | 57 | 3,652 | -95.918% |
| 2026-07-07 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -3.125% | 2 | 3,652 | -96.774% |
| 2026-07-06 | 0.7000 | 0.7100 | 0.6000 | 0.6400 | +8.475% | 114 | 3,601 | -96.875% |
| 2026-07-02 | 0.7000 | 0.7000 | 0.5500 | 0.5900 | -9.231% | 111 | 3,596 | -96.610% |
| 2026-07-01 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | +10.169% | 60 | 3,596 | -96.923% |
| 2026-06-30 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | -6.349% | 9 | 3,592 | -96.610% |
| 2026-06-29 | 0.6500 | 0.6500 | 0.5500 | 0.6300 | +3.279% | 382 | 3,221 | -96.825% |
| 2026-06-26 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +10.909% | 424 | 2,896 | -96.721% |
| 2026-06-25 | 0.5500 | 0.5800 | 0.5400 | 0.5500 | -6.780% | 62 | 2,848 | -96.364% |
| 2026-06-24 | 0.6000 | 0.7000 | 0.5900 | 0.5900 | +3.509% | 1,059 | 1,846 | -96.610% |
| 2026-06-23 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | +3.636% | 19 | 1,837 | -96.491% |
| 2026-06-22 | 0.6700 | 0.6700 | 0.5500 | 0.5500 | -19.118% | 6 | 1,837 | -96.364% |
| 2026-06-18 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | -6.849% | 7 | 1,832 | -97.059% |
| 2026-06-17 | 0.7300 | 0.8000 | 0.7100 | 0.7300 | +12.308% | 93 | 1,787 | -97.260% |
| 2026-06-16 | 0.5900 | 0.6700 | 0.5900 | 0.6500 | +14.035% | 619 | 1,286 | -96.923% |
| 2026-06-15 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | +11.765% | 26 | 1,267 | -96.491% |
| 2026-06-12 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | +2.000% | 28 | 1,246 | -96.078% |
| 2026-06-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 2 | 1,246 | -96.000% |
| 2026-06-10 | 0.5600 | 0.5700 | 0.5000 | 0.5700 | +11.765% | 23 | 1,261 | -96.491% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.4500 | 0.5100 | -13.559% | 132 | 1,173 | -96.078% |
| 2026-06-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 38 | 1,135 | -96.610% |
| 2026-06-05 | 0.6000 | 0.6600 | 0.5300 | 0.5300 | -28.378% | 8 | 1,130 | -96.226% |
| 2026-06-04 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | +10.448% | 59 | 1,083 | -97.297% |
| 2026-06-03 | 0.7500 | 0.7500 | 0.6400 | 0.6700 | -19.277% | 92 | 1,093 | -97.015% |
| 2026-06-02 | 0.9800 | 0.9800 | 0.7900 | 0.8300 | -20.952% | 64 | 1,098 | -97.590% |
| 2026-06-01 | 0.8800 | 1.1000 | 0.8100 | 1.0500 | +17.978% | 59 | 1,092 | -98.095% |
| 2026-05-29 | 0.8700 | 1.0000 | 0.8600 | 0.8900 | +30.882% | 162 | 1,033 | -97.753% |
| 2026-05-28 | 0.5600 | 0.6900 | 0.5600 | 0.6800 | +17.241% | 26 | 1,020 | -97.059% |
| 2026-05-27 | 0.5500 | 0.6300 | 0.5500 | 0.5800 | +7.407% | 53 | 1,006 | -96.552% |
| 2026-05-26 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | +1.887% | 116 | 945 | -96.296% |
| 2026-05-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 3 | 942 | -96.226% |
| 2026-05-21 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | -2.083% | 54 | 898 | -95.745% |
| 2026-05-20 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | +2.128% | 25 | 830 | -95.833% |
| 2026-05-19 | 0.4600 | 0.4700 | 0.4300 | 0.4700 | -2.083% | 41 | 848 | -95.745% |
| 2026-05-18 | 0.5700 | 0.5700 | 0.4700 | 0.4800 | -5.882% | 61 | 821 | -95.833% |
| 2026-05-15 | 0.4900 | 0.5300 | 0.4900 | 0.5100 | -3.774% | 7 | 818 | -96.078% |
| 2026-05-14 | 0.5100 | 0.5400 | 0.5000 | 0.5300 | +10.417% | 48 | 800 | -96.226% |
| 2026-05-13 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -4.000% | 20 | 784 | -95.833% |
| 2026-05-12 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -1.961% | 3 | 784 | -96.000% |
| 2026-05-11 | 0.5000 | 0.5300 | 0.4900 | 0.5100 | +8.511% | 134 | 714 | -96.078% |
| 2026-05-08 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.000% | 115 | 764 | -95.745% |
| 2026-05-07 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | -9.615% | 36 | 767 | -95.745% |
| 2026-05-06 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | +4.000% | 16 | 759 | -96.154% |
| 2026-05-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 3 | 756 | -96.000% |
| 2026-05-04 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | -17.187% | 10 | 746 | -96.226% |
| 2026-05-01 | 0.5100 | 0.6400 | 0.5100 | 0.6400 | +16.364% | 27 | 743 | -96.875% |
| 2026-04-30 | 0.5600 | 0.5700 | 0.5100 | 0.5500 | -3.509% | 77 | 761 | -96.364% |
| 2026-04-29 | 0.6800 | 0.8500 | 0.5400 | 0.5700 | -45.714% | 493 | 868 | -96.491% |
| 2026-04-28 | 1.1000 | 1.1300 | 1.0500 | 1.0500 | -7.080% | 9 | 865 | -98.095% |
| 2026-04-27 | 1.1000 | 1.2000 | 1.0600 | 1.1300 | +11.881% | 36 | 842 | -98.230% |
| 2026-04-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 1 | 842 | -98.020% |
| 2026-04-23 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | -15.126% | 258 | 842 | -98.020% |
| 2026-04-22 | 1.1800 | 1.2500 | 1.0900 | 1.1900 | -0.833% | 141 | 845 | -98.319% |
| 2026-04-21 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -7.692% | 17 | 737 | -98.333% |
| 2026-04-20 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +1.563% | 12 | 737 | -98.462% |
| 2026-04-17 | 1.4000 | 1.5200 | 1.2400 | 1.2800 | -3.030% | 173 | 732 | -98.438% |
| 2026-04-16 | 1.3300 | 1.3300 | 1.1600 | 1.3200 | +14.783% | 26 | 605 | -98.485% |
| 2026-04-15 | 1.0000 | 1.1500 | 0.9500 | 1.1500 | +32.184% | 241 | 589 | -98.261% |
| 2026-04-14 | 0.7700 | 0.8800 | 0.7700 | 0.8700 | +42.623% | 126 | 421 | -97.701% |
| 2026-04-13 | 0.5600 | 0.6200 | 0.5600 | 0.6100 | +5.172% | 5 | 450 | -96.721% |
| 2026-04-10 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | -1.695% | 3 | 449 | -96.552% |
| 2026-04-09 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | -3.279% | 300 | 451 | -96.610% |
| 2026-04-08 | 0.6700 | 0.6700 | 0.5800 | 0.6100 | +1.667% | 73 | 228 | -96.721% |
| 2026-04-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 177 | -96.667% |
| 2026-04-02 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -1.786% | 2 | 178 | -96.364% |
| 2026-04-01 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | -11.111% | 6 | 178 | -96.429% |
| 2026-03-31 | 0.6000 | 0.6300 | 0.5500 | 0.6300 | +16.667% | 31 | 176 | -96.825% |
| 2026-03-30 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | -11.475% | 11 | 150 | -96.296% |
| 2026-03-27 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | -7.576% | 6 | 141 | -96.721% |
| 2026-03-26 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -14.286% | 17 | 135 | -96.970% |
| 2026-03-25 | 0.8800 | 0.8800 | 0.7700 | 0.7700 | +2.667% | 3 | 137 | -97.403% |
| 2026-03-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -14.773% | 1 | 136 | -97.333% |
| 2026-03-23 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | -1.124% | 42 | 135 | -97.727% |
| 2026-03-20 | 0.8400 | 0.9700 | 0.8400 | 0.8900 | -1.111% | 14 | 121 | -97.753% |
| 2026-03-19 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | +1.124% | 20 | 115 | -97.778% |
| 2026-03-18 | 1.1000 | 1.1000 | 0.8900 | 0.8900 | -15.238% | 19 | 99 | -97.753% |
| 2026-03-17 | 1.0800 | 1.0800 | 0.8800 | 1.0500 | -9.483% | 40 | 94 | -98.095% |
| 2026-03-16 | 1.1500 | 1.1600 | 1.0900 | 1.1600 | -3.333% | 32 | 67 | -98.276% |
| 2026-03-13 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | +0.840% | 16 | 88 | -98.333% |
| 2026-03-12 | 1.2700 | 1.2700 | 1.1800 | 1.1900 | -9.160% | 57 | 86 | -98.319% |
| 2026-03-11 | 1.3500 | 1.3500 | 1.2500 | 1.3100 | -4.380% | 8 | 56 | -98.473% |
| 2026-03-10 | 1.4500 | 1.5000 | 1.3400 | 1.3700 | +0.735% | 28 | 55 | -98.540% |
| 2026-03-09 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -13.376% | 4 | 28 | -98.529% |
| 2026-03-05 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | +6.081% | 12 | 24 | -98.726% |
| 2026-03-04 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +5.714% | 3 | 13 | -98.649% |
| 2026-03-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 10 | 10 | -98.571% |