SOFI261120C00032000
SOFI Nov 20 2026 32.00 Call
optionOPRA
EODOct 22, 2026
0.02USD+100.000%(+0.01)12Vol5,962OI
SOFI261120C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 12 | 5,956 | 0.000% |
| 2026-10-21 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 15 | 5,943 | +100.000% |
| 2026-10-20 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 6 | 5,943 | +100.000% |
| 2026-10-19 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 198 | 5,943 | +100.000% |
| 2026-10-16 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 199 | 5,844 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 5,846 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 973 | 5,646 | 0.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 7,518 | 5,576 | +100.000% |
| 2026-10-12 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | +100.000% | 14,211 | 4,231 | 0.000% |
| 2026-10-09 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 12,209 | 2,137 | +100.000% |
| 2026-10-08 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 5,278 | 2,234 | 0.000% |
| 2026-10-07 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 4,160 | 1,302 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 7,865 | 1,206 | 0.000% |
| 2026-10-05 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 3,766 | 803 | 0.000% |
| 2026-10-02 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 26 | 788 | 0.000% |
| 2026-10-01 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 100 | 878 | -33.333% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 40 | 838 | 0.000% |
| 2026-09-29 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 585 | 688 | -33.333% |
| 2026-09-28 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 59 | 694 | -33.333% |
| 2026-09-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 40 | 664 | -50.000% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 14 | 673 | -33.333% |
| 2026-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 8 | 669 | -50.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 33 | 643 | -50.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 18 | 636 | -50.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 2 | 636 | -60.000% |
| 2026-09-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 3 | 636 | -81.818% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 636 | -81.818% |
| 2026-09-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 2 | 634 | -83.333% |
| 2026-09-02 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +25.000% | 11 | 634 | -80.000% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -46.667% | 6 | 637 | -75.000% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 3 | 636 | -86.667% |
| 2026-08-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 3 | 639 | -88.889% |
| 2026-08-26 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -6.250% | 8 | 635 | -86.667% |
| 2026-08-25 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | 0.000% | 12 | 632 | -87.500% |
| 2026-08-24 | 0.1500 | 0.1800 | 0.1200 | 0.1600 | -5.882% | 66 | 633 | -87.500% |
| 2026-08-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 2 | 631 | -88.235% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -28.571% | 96 | 664 | -80.000% |
| 2026-08-19 | 0.1200 | 0.1400 | 0.1000 | 0.1400 | -22.222% | 105 | 613 | -85.714% |
| 2026-08-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +38.462% | 1 | 613 | -88.889% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 6 | 612 | -84.615% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 8 | 604 | -88.235% |
| 2026-08-06 | 0.2000 | 0.2000 | 0.1500 | 0.1600 | -20.000% | 4 | 604 | -87.500% |
| 2026-08-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 604 | -90.000% |
| 2026-08-03 | 0.1000 | 0.1900 | 0.1000 | 0.1900 | +72.727% | 133 | 527 | -89.474% |
| 2026-07-31 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -42.105% | 7 | 522 | -81.818% |
| 2026-07-28 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 11 | 512 | -89.474% |
| 2026-07-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 1 | 511 | -90.000% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 2 | 509 | -91.304% |
| 2026-07-20 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -12.903% | 7 | 502 | -92.593% |
| 2026-07-17 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | -11.429% | 58 | 504 | -93.548% |
| 2026-07-16 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | -20.455% | 6 | 509 | -94.286% |
| 2026-07-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 4 | 505 | -95.455% |
| 2026-07-13 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -24.528% | 2 | 505 | -95.000% |
| 2026-07-10 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +23.256% | 17 | 489 | -96.226% |
| 2026-07-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 4 | 485 | -95.349% |
| 2026-07-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -30.000% | 1 | 485 | -94.286% |
| 2026-07-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 485 | -96.000% |
| 2026-07-01 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | +13.333% | 51 | 435 | -96.078% |
| 2026-06-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 5 | 432 | -95.556% |
| 2026-06-24 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | +8.696% | 2 | 432 | -96.000% |
| 2026-06-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 3 | 432 | -95.652% |
| 2026-06-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -18.519% | 20 | 425 | -95.455% |
| 2026-06-18 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | -16.923% | 3 | 423 | -96.296% |
| 2026-06-17 | 0.6200 | 0.6500 | 0.5900 | 0.6500 | +20.370% | 82 | 394 | -96.923% |
| 2026-06-16 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | +38.462% | 53 | 389 | -96.296% |
| 2026-06-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 2 | 387 | -94.872% |
| 2026-06-10 | 0.4700 | 0.4800 | 0.3800 | 0.3800 | -15.556% | 5 | 384 | -94.737% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -25.000% | 2 | 385 | -95.556% |
| 2026-06-04 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | +7.143% | 9 | 379 | -96.667% |
| 2026-06-03 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -28.205% | 83 | 297 | -96.429% |
| 2026-05-29 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | +81.395% | 55 | 291 | -97.436% |
| 2026-05-26 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +26.471% | 1 | 290 | -95.349% |
| 2026-05-19 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | -15.000% | 91 | 214 | -94.118% |
| 2026-05-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 1 | 213 | -95.000% |
| 2026-05-04 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | +2.222% | 85 | 201 | -95.652% |
| 2026-05-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 201 | -95.556% |
| 2026-04-30 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | -4.167% | 23 | 189 | -95.652% |
| 2026-04-29 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -51.515% | 4 | 190 | -95.833% |
| 2026-04-27 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +17.857% | 3 | 189 | -97.980% |
| 2026-04-24 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -1.176% | 2 | 189 | -97.619% |
| 2026-04-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 2 | 189 | -97.647% |
| 2026-04-21 | 1.0800 | 1.0800 | 0.9700 | 0.9700 | -7.619% | 42 | 156 | -97.938% |
| 2026-04-20 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | -7.080% | 71 | 156 | -98.095% |
| 2026-04-17 | 1.0600 | 1.2400 | 1.0600 | 1.1300 | +11.881% | 5 | 87 | -98.230% |
| 2026-04-16 | 1.0700 | 1.0900 | 1.0100 | 1.0100 | +18.824% | 5 | 85 | -98.020% |
| 2026-04-15 | 0.8000 | 0.8500 | 0.7900 | 0.8500 | +19.718% | 5 | 83 | -97.647% |
| 2026-04-14 | 0.6100 | 0.7100 | 0.6100 | 0.7100 | +47.917% | 13 | 80 | -97.183% |
| 2026-04-09 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | +20.000% | 14 | 86 | -95.833% |
| 2026-04-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 1 | 73 | -95.000% |
| 2026-03-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -14.286% | 2 | 73 | -95.833% |
| 2026-03-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -17.647% | 70 | 71 | -96.429% |
| 2026-03-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -6.849% | 1 | 11 | -97.059% |
| 2026-03-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -8.750% | 1 | 11 | -97.260% |
| 2026-03-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 1 | 12 | -97.500% |
| 2026-03-18 | 0.9000 | 0.9000 | 0.7800 | 0.8400 | 0.000% | 12 | 11 | -97.619% |