SOFI261120P00010000
SOFI Nov 20 2026 10.00 Put
optionOPRA
EODOct 22, 2026
0.03USD0.000%(0.00)7Vol7,733OI
SOFI261120P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | 0.000% | 7 | 7,736 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 147 | 7,645 | 0.000% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 345 | 7,640 | -25.000% |
| 2026-10-19 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 2 | 7,639 | -25.000% |
| 2026-10-16 | 0.0400 | 0.0600 | 0.0300 | 0.0500 | +25.000% | 2,231 | 5,633 | -40.000% |
| 2026-10-15 | 0.0500 | 0.0600 | 0.0300 | 0.0400 | -33.333% | 61 | 5,619 | -25.000% |
| 2026-10-14 | 0.0300 | 0.0700 | 0.0300 | 0.0600 | +100.000% | 265 | 5,575 | -50.000% |
| 2026-10-13 | 0.0300 | 0.0400 | 0.0100 | 0.0300 | -25.000% | 197 | 5,635 | 0.000% |
| 2026-10-12 | 0.0400 | 0.0600 | 0.0300 | 0.0400 | +33.333% | 101 | 5,637 | -25.000% |
| 2026-10-09 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 3,186 | 2,568 | 0.000% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 71 | 2,577 | 0.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 2,574 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 24 | 2,561 | 0.000% |
| 2026-10-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 2,562 | 0.000% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 2 | 2,561 | -25.000% |
| 2026-09-30 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 24 | 2,552 | 0.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 12 | 2,543 | 0.000% |
| 2026-09-28 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | -20.000% | 6 | 2,539 | -25.000% |
| 2026-09-25 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +66.667% | 2 | 2,538 | -40.000% |
| 2026-09-23 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 141 | 2,425 | 0.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 8 | 2,423 | -25.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0200 | 0.0500 | +25.000% | 1,049 | 1,413 | -40.000% |
| 2026-09-17 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 8 | 1,407 | -25.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 12 | 1,396 | -40.000% |
| 2026-09-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 20 | 1,395 | -40.000% |
| 2026-09-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 3 | 1,395 | -40.000% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 2 | 1,395 | -25.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 50 | 1,345 | -40.000% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,345 | -40.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 5 | 1,346 | -40.000% |
| 2026-09-03 | 0.0500 | 0.0700 | 0.0400 | 0.0400 | -33.333% | 14 | 1,344 | -25.000% |
| 2026-09-02 | 0.0600 | 0.0900 | 0.0500 | 0.0600 | +50.000% | 115 | 1,337 | -50.000% |
| 2026-09-01 | 0.0400 | 0.0800 | 0.0400 | 0.0400 | -20.000% | 64 | 1,328 | -25.000% |
| 2026-08-31 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 15 | 1,322 | -40.000% |
| 2026-08-28 | 0.0800 | 0.0800 | 0.0400 | 0.0500 | 0.000% | 82 | 1,329 | -40.000% |
| 2026-08-27 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 8 | 1,329 | -40.000% |
| 2026-08-26 | 0.0600 | 0.0900 | 0.0500 | 0.0700 | +16.667% | 202 | 1,299 | -57.143% |
| 2026-08-25 | 0.0400 | 0.0900 | 0.0400 | 0.0600 | 0.000% | 28 | 1,304 | -50.000% |
| 2026-08-24 | 0.0600 | 0.0800 | 0.0500 | 0.0600 | 0.000% | 50 | 1,312 | -50.000% |
| 2026-08-21 | 0.0600 | 0.0800 | 0.0400 | 0.0600 | -14.286% | 47 | 1,316 | -50.000% |
| 2026-08-20 | 0.0800 | 0.0800 | 0.0400 | 0.0700 | +40.000% | 20 | 1,317 | -57.143% |
| 2026-08-19 | 0.0600 | 0.0800 | 0.0300 | 0.0500 | -16.667% | 53 | 1,308 | -40.000% |
| 2026-08-18 | 0.0600 | 0.0800 | 0.0400 | 0.0600 | 0.000% | 66 | 1,299 | -50.000% |
| 2026-08-17 | 0.0600 | 0.0700 | 0.0300 | 0.0600 | 0.000% | 53 | 1,284 | -50.000% |
| 2026-08-14 | 0.0600 | 0.1000 | 0.0400 | 0.0600 | -14.286% | 78 | 1,300 | -50.000% |
| 2026-08-13 | 0.0700 | 0.0900 | 0.0500 | 0.0700 | +16.667% | 383 | 1,282 | -57.143% |
| 2026-08-12 | 0.0400 | 0.1000 | 0.0400 | 0.0600 | 0.000% | 347 | 1,344 | -50.000% |
| 2026-08-11 | 0.0500 | 0.1000 | 0.0500 | 0.0600 | 0.000% | 387 | 1,344 | -50.000% |
| 2026-08-10 | 0.0700 | 0.1100 | 0.0600 | 0.0600 | -33.333% | 126 | 1,365 | -50.000% |
| 2026-08-07 | 0.1000 | 0.1100 | 0.0500 | 0.0900 | +50.000% | 96 | 1,411 | -66.667% |
| 2026-08-06 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -50.000% | 620 | 1,371 | -50.000% |
| 2026-08-05 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | +33.333% | 2 | 1,370 | -75.000% |
| 2026-08-04 | 0.1000 | 0.1100 | 0.0600 | 0.0900 | -10.000% | 433 | 1,322 | -66.667% |
| 2026-08-03 | 0.1200 | 0.1400 | 0.1000 | 0.1000 | -41.176% | 41 | 1,311 | -70.000% |
| 2026-07-31 | 0.1600 | 0.2000 | 0.1600 | 0.1700 | -15.000% | 9 | 1,315 | -82.353% |
| 2026-07-30 | 0.3700 | 0.3700 | 0.1800 | 0.2000 | +53.846% | 244 | 1,290 | -85.000% |
| 2026-07-29 | 0.3800 | 0.3800 | 0.1300 | 0.1300 | -40.909% | 700 | 958 | -76.923% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 35 | 923 | -86.364% |
| 2026-07-27 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | -4.000% | 24 | 946 | -87.500% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 2 | 946 | -88.000% |
| 2026-07-23 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +28.571% | 105 | 846 | -88.889% |
| 2026-07-22 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -22.222% | 3 | 846 | -85.714% |
| 2026-07-21 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | +12.500% | 2 | 846 | -88.889% |
| 2026-07-20 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -22.581% | 2 | 846 | -87.500% |
| 2026-07-17 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | +29.167% | 2 | 844 | -90.323% |
| 2026-07-16 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 130 | 764 | -87.500% |
| 2026-07-15 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | +10.000% | 51 | 764 | -86.364% |
| 2026-07-14 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | -9.091% | 3 | 763 | -85.000% |
| 2026-07-10 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | -8.333% | 49 | 725 | -86.364% |
| 2026-07-09 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 2 | 727 | -87.500% |
| 2026-07-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 40 | 687 | -87.500% |
| 2026-07-02 | 0.2800 | 0.2800 | 0.1900 | 0.1900 | -20.833% | 2 | 687 | -84.211% |
| 2026-07-01 | 0.1500 | 0.2700 | 0.1500 | 0.2400 | -17.241% | 1,008 | 1,142 | -87.500% |
| 2026-06-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 1 | 1,142 | -89.655% |
| 2026-06-29 | 0.1900 | 0.2900 | 0.1900 | 0.2700 | +28.571% | 35 | 1,142 | -88.889% |
| 2026-06-26 | 0.3700 | 0.3700 | 0.2100 | 0.2100 | -22.222% | 2 | 1,142 | -85.714% |
| 2026-06-25 | 0.3600 | 0.3600 | 0.2700 | 0.2700 | 0.000% | 2 | 1,142 | -88.889% |
| 2026-06-24 | 0.3900 | 0.3900 | 0.2700 | 0.2700 | -15.625% | 2 | 1,143 | -88.889% |
| 2026-06-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 20 | 1,139 | -90.625% |
| 2026-06-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 10 | 1,139 | -90.909% |
| 2026-06-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 10 | 1,130 | -90.323% |
| 2026-06-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 1,130 | -91.429% |
| 2026-06-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 1,130 | -92.857% |
| 2026-06-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 1,130 | -92.857% |
| 2026-06-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 10 | 1,140 | -94.000% |
| 2026-06-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 40 | 1,100 | -93.182% |
| 2026-06-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 1 | 1,099 | -93.478% |
| 2026-06-03 | 0.3100 | 0.4500 | 0.3100 | 0.4300 | +30.303% | 6 | 1,099 | -93.023% |
| 2026-06-02 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 1,099 | -90.909% |
| 2026-06-01 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 3 | 1,102 | -91.429% |
| 2026-05-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 1 | 1,102 | -90.909% |
| 2026-05-28 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -20.408% | 32 | 1,131 | -92.308% |
| 2026-05-26 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -2.000% | 40 | 1,140 | -93.878% |
| 2026-05-22 | 0.4900 | 0.5600 | 0.4900 | 0.5000 | -7.407% | 15 | 1,137 | -94.000% |
| 2026-05-20 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -11.475% | 12 | 1,130 | -94.444% |
| 2026-05-19 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 2 | 1,130 | -95.082% |
| 2026-05-18 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | +1.818% | 4 | 1,129 | -94.643% |
| 2026-05-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 30 | 1,129 | -94.545% |
| 2026-05-13 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | +5.660% | 1,021 | 219 | -94.643% |
| 2026-05-12 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | -3.636% | 10 | 210 | -94.340% |
| 2026-05-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 210 | -94.545% |
| 2026-05-08 | 0.5300 | 0.5600 | 0.5200 | 0.5500 | +10.000% | 14 | 206 | -94.545% |
| 2026-05-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 20 | 186 | -94.000% |
| 2026-05-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 1 | 185 | -94.118% |
| 2026-05-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 1 | 184 | -93.878% |
| 2026-05-01 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -11.290% | 4 | 182 | -94.545% |
| 2026-04-29 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | +34.783% | 14 | 168 | -95.161% |
| 2026-04-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 168 | -93.478% |
| 2026-04-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +9.091% | 2 | 168 | -93.750% |
| 2026-04-20 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 2 | 168 | -93.182% |
| 2026-04-16 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | -9.615% | 13 | 168 | -93.617% |
| 2026-04-15 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -10.345% | 8 | 160 | -94.231% |
| 2026-04-14 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -13.433% | 2 | 163 | -94.828% |
| 2026-04-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 3 | 162 | -95.522% |
| 2026-04-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 10 | 162 | -95.833% |
| 2026-04-09 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | +10.769% | 51 | 152 | -95.833% |
| 2026-04-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -20.732% | 3 | 101 | -95.385% |
| 2026-04-07 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.000% | 9 | 99 | -96.341% |
| 2026-04-06 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -8.889% | 4 | 97 | -96.341% |
| 2026-04-02 | 0.9400 | 0.9800 | 0.9000 | 0.9000 | +2.273% | 23 | 85 | -96.667% |
| 2026-04-01 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | -3.297% | 26 | 85 | -96.591% |
| 2026-03-31 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | -9.000% | 15 | 78 | -96.703% |
| 2026-03-30 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | +1.010% | 34 | 78 | -97.000% |
| 2026-03-27 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | +26.923% | 7 | 51 | -96.970% |
| 2026-03-23 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -8.235% | 6 | 44 | -96.154% |
| 2026-03-20 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.000% | 40 | 44 | -96.471% |
| 2026-03-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 1 | 14 | -96.471% |
| 2026-03-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +8.861% | 8 | 13 | -96.512% |
| 2026-03-11 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | +6.757% | 3 | 5 | -96.203% |
| 2026-03-10 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | -1.333% | 2 | 3 | -95.946% |
| 2026-03-09 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | -21.875% | 2 | 2 | -96.000% |
| 2026-03-03 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 1 | -96.875% |