SOFI261120P00011000
SOFI Nov 20 2026 11.00 Put
optionOPRA
EODOct 22, 2026
0.06USD0.000%(0.00)6Vol7,075OI
SOFI261120P00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 6 | 7,073 | 0.000% |
| 2026-10-21 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 7 | 7,074 | 0.000% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -40.000% | 23 | 7,059 | 0.000% |
| 2026-10-19 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | -9.091% | 22 | 7,037 | -40.000% |
| 2026-10-16 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | +37.500% | 47 | 7,013 | -45.455% |
| 2026-10-15 | 0.1300 | 0.1300 | 0.0700 | 0.0800 | -27.273% | 251 | 6,995 | -25.000% |
| 2026-10-14 | 0.0500 | 0.1400 | 0.0500 | 0.1100 | +83.333% | 2,796 | 4,709 | -45.455% |
| 2026-10-13 | 0.0500 | 0.0800 | 0.0500 | 0.0600 | +20.000% | 26 | 4,683 | 0.000% |
| 2026-10-12 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 56 | 4,647 | +20.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 108 | 4,542 | 0.000% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | +16.667% | 23 | 4,526 | -14.286% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | +50.000% | 25 | 4,503 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 5 | 4,501 | +50.000% |
| 2026-10-05 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -25.000% | 137 | 4,376 | 0.000% |
| 2026-10-02 | 0.0600 | 0.0800 | 0.0500 | 0.0800 | +33.333% | 62 | 4,314 | -25.000% |
| 2026-10-01 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 9 | 4,309 | 0.000% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 51 | 4,258 | 0.000% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 4 | 4,256 | 0.000% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 9 | 4,247 | 0.000% |
| 2026-09-25 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 6 | 4,243 | +50.000% |
| 2026-09-24 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -33.333% | 13 | 4,232 | 0.000% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 4,231 | -33.333% |
| 2026-09-22 | 0.0500 | 0.0800 | 0.0500 | 0.0600 | -14.286% | 61 | 4,176 | 0.000% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 4,176 | -14.286% |
| 2026-09-18 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 5 | 4,174 | 0.000% |
| 2026-09-17 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 24 | 4,192 | -14.286% |
| 2026-09-16 | 0.0900 | 0.1000 | 0.0700 | 0.1000 | +42.857% | 26 | 4,167 | -40.000% |
| 2026-09-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 4,168 | -14.286% |
| 2026-09-14 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 3 | 4,167 | -14.286% |
| 2026-09-11 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 5 | 4,167 | -25.000% |
| 2026-09-10 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 5 | 4,167 | -25.000% |
| 2026-09-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 4,167 | -14.286% |
| 2026-09-08 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 10 | 4,167 | 0.000% |
| 2026-09-04 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 3 | 4,167 | -14.286% |
| 2026-09-03 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 11 | 4,174 | -25.000% |
| 2026-09-02 | 0.0900 | 0.1100 | 0.0600 | 0.0900 | 0.000% | 115 | 4,244 | -33.333% |
| 2026-09-01 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | +28.571% | 23 | 4,241 | -33.333% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | 0.000% | 29 | 4,241 | -14.286% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -12.500% | 2 | 4,241 | -14.286% |
| 2026-08-27 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 11 | 4,241 | -25.000% |
| 2026-08-26 | 0.0900 | 0.1200 | 0.0800 | 0.1100 | +22.222% | 165 | 4,181 | -45.455% |
| 2026-08-25 | 0.0800 | 0.1300 | 0.0700 | 0.0900 | -10.000% | 46 | 4,186 | -33.333% |
| 2026-08-24 | 0.0900 | 0.1300 | 0.0700 | 0.1000 | 0.000% | 60 | 4,135 | -40.000% |
| 2026-08-21 | 0.0800 | 0.1100 | 0.0700 | 0.1000 | -9.091% | 3,514 | 860 | -40.000% |
| 2026-08-20 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | +10.000% | 15 | 861 | -45.455% |
| 2026-08-19 | 0.0900 | 0.1200 | 0.0700 | 0.1000 | -16.667% | 39 | 862 | -40.000% |
| 2026-08-18 | 0.0900 | 0.1300 | 0.0800 | 0.1200 | +20.000% | 55 | 865 | -50.000% |
| 2026-08-17 | 0.0900 | 0.1100 | 0.0700 | 0.1000 | 0.000% | 58 | 834 | -40.000% |
| 2026-08-14 | 0.1000 | 0.1200 | 0.0800 | 0.1000 | -9.091% | 149 | 810 | -40.000% |
| 2026-08-13 | 0.1000 | 0.1300 | 0.0700 | 0.1100 | 0.000% | 378 | 794 | -45.455% |
| 2026-08-12 | 0.1100 | 0.1400 | 0.0800 | 0.1100 | +10.000% | 302 | 807 | -45.455% |
| 2026-08-11 | 0.1100 | 0.1600 | 0.1000 | 0.1000 | -28.571% | 29 | 806 | -40.000% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1400 | 0.1400 | +7.692% | 6 | 811 | -57.143% |
| 2026-08-07 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -18.750% | 2 | 810 | -53.846% |
| 2026-08-06 | 0.1200 | 0.1700 | 0.1200 | 0.1600 | +6.667% | 106 | 796 | -62.500% |
| 2026-08-05 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.000% | 29 | 785 | -60.000% |
| 2026-08-04 | 0.1500 | 0.2000 | 0.1300 | 0.1500 | -16.667% | 314 | 762 | -60.000% |
| 2026-08-03 | 0.2300 | 0.2800 | 0.1500 | 0.1800 | -37.931% | 30 | 761 | -66.667% |
| 2026-07-31 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 3 | 758 | -79.310% |
| 2026-07-30 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -25.581% | 32 | 757 | -81.250% |
| 2026-07-29 | 0.4700 | 0.4800 | 0.3900 | 0.4300 | +22.857% | 78 | 727 | -86.047% |
| 2026-07-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 1 | 726 | -82.857% |
| 2026-07-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 3 | 723 | -84.211% |
| 2026-07-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 724 | -83.784% |
| 2026-07-22 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | -12.195% | 4 | 726 | -83.333% |
| 2026-07-21 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | 0.000% | 2 | 726 | -85.366% |
| 2026-07-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 726 | -85.366% |
| 2026-07-17 | 0.4600 | 0.4600 | 0.3800 | 0.4000 | +33.333% | 5 | 724 | -85.000% |
| 2026-07-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 1 | 725 | -80.000% |
| 2026-07-13 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | +10.000% | 21 | 704 | -81.818% |
| 2026-07-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -26.829% | 5 | 704 | -80.000% |
| 2026-07-02 | 0.3800 | 0.4100 | 0.3100 | 0.4100 | +17.143% | 4 | 704 | -85.366% |
| 2026-07-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 4 | 708 | -82.857% |
| 2026-06-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 2 | 708 | -81.818% |
| 2026-06-29 | 0.4000 | 0.4300 | 0.3800 | 0.3900 | -4.878% | 38 | 709 | -84.615% |
| 2026-06-24 | 0.4900 | 0.4900 | 0.4100 | 0.4100 | -22.642% | 2 | 709 | -85.366% |
| 2026-06-23 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +15.217% | 20 | 689 | -88.679% |
| 2026-06-18 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | +4.545% | 6 | 685 | -86.957% |
| 2026-06-17 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -2.222% | 2 | 683 | -86.364% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 684 | -86.667% |
| 2026-06-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -24.242% | 1 | 683 | -88.000% |
| 2026-06-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -14.286% | 1 | 683 | -90.909% |
| 2026-06-05 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +45.283% | 2 | 683 | -92.208% |
| 2026-05-29 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | -23.188% | 19 | 688 | -88.679% |
| 2026-05-28 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 20 | 694 | -91.304% |
| 2026-05-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 10 | 694 | -91.176% |
| 2026-05-26 | 0.7000 | 0.7400 | 0.7000 | 0.7000 | -5.405% | 5 | 693 | -91.429% |
| 2026-05-22 | 0.7000 | 0.7800 | 0.7000 | 0.7400 | -2.632% | 46 | 673 | -91.892% |
| 2026-05-21 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | -1.299% | 28 | 650 | -92.105% |
| 2026-05-20 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | -4.938% | 22 | 632 | -92.208% |
| 2026-05-19 | 0.8500 | 0.9000 | 0.8100 | 0.8100 | +9.459% | 9 | 626 | -92.593% |
| 2026-05-18 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 626 | -91.892% |
| 2026-05-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 269 | 612 | -92.308% |
| 2026-05-14 | 0.8100 | 0.8200 | 0.7500 | 0.7500 | -5.063% | 41 | 587 | -92.000% |
| 2026-05-13 | 0.7700 | 0.8400 | 0.7700 | 0.7900 | +3.947% | 144 | 444 | -92.405% |
| 2026-05-12 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | +8.571% | 16 | 444 | -92.105% |
| 2026-05-11 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -10.256% | 40 | 409 | -91.429% |
| 2026-05-08 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | +14.706% | 154 | 260 | -92.308% |
| 2026-05-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 1 | 259 | -91.176% |
| 2026-05-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 259 | -92.000% |
| 2026-05-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 10 | 249 | -91.429% |
| 2026-05-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 25 | 224 | -91.892% |
| 2026-04-30 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 2 | 226 | -92.941% |
| 2026-04-29 | 0.7500 | 0.8800 | 0.7500 | 0.8700 | +27.941% | 27 | 224 | -93.103% |
| 2026-04-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +15.254% | 1 | 224 | -91.176% |
| 2026-04-22 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.000% | 2 | 224 | -89.831% |
| 2026-04-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 3 | 223 | -89.831% |
| 2026-04-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 220 | -89.091% |
| 2026-04-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 1 | 219 | -90.000% |
| 2026-04-16 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 220 | -91.045% |
| 2026-04-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 40 | 221 | -91.429% |
| 2026-04-14 | 0.7200 | 0.8000 | 0.7200 | 0.7500 | -21.053% | 6 | 210 | -92.000% |
| 2026-04-10 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -1.042% | 2 | 210 | -93.684% |
| 2026-04-09 | 1.0000 | 1.0200 | 0.9400 | 0.9600 | +3.226% | 13 | 208 | -93.750% |
| 2026-04-08 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | -13.889% | 8 | 203 | -93.548% |
| 2026-04-07 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | +0.935% | 6 | 206 | -94.444% |
| 2026-04-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -8.547% | 1 | 202 | -94.393% |
| 2026-04-02 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 0.000% | 57 | 145 | -94.872% |
| 2026-04-01 | 1.1000 | 1.1700 | 1.0900 | 1.1700 | -3.306% | 14 | 145 | -94.872% |
| 2026-03-31 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -4.724% | 2 | 140 | -95.041% |
| 2026-03-30 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | -1.550% | 22 | 139 | -95.276% |
| 2026-03-27 | 1.1700 | 1.3100 | 1.1700 | 1.2900 | +14.159% | 4 | 117 | -95.349% |
| 2026-03-26 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | +14.141% | 13 | 113 | -94.690% |
| 2026-03-25 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -5.714% | 2 | 100 | -93.939% |
| 2026-03-24 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | -2.778% | 3 | 98 | -94.286% |
| 2026-03-19 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | +8.000% | 4 | 95 | -94.444% |
| 2026-03-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 3 | 91 | -94.000% |
| 2026-03-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -0.971% | 3 | 88 | -94.118% |
| 2026-03-12 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -1.905% | 11 | 85 | -94.175% |
| 2026-03-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +17.978% | 1 | 74 | -94.286% |
| 2026-03-04 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.000% | 73 | 73 | -93.258% |