SOFI261120P00012000
SOFI Nov 20 2026 12.00 Put
optionOPRA
EODOct 22, 2026
0.14USD0.000%(0.00)530Vol8,408OI
SOFI261120P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1500 | 0.1700 | 0.1300 | 0.1400 | 0.000% | 530 | 8,663 | 0.000% |
| 2026-10-21 | 0.1500 | 0.1700 | 0.1200 | 0.1400 | 0.000% | 80 | 8,700 | 0.000% |
| 2026-10-20 | 0.2100 | 0.2100 | 0.1400 | 0.1400 | -33.333% | 692 | 8,043 | 0.000% |
| 2026-10-19 | 0.1500 | 0.2100 | 0.1500 | 0.2100 | 0.000% | 201 | 7,987 | -33.333% |
| 2026-10-16 | 0.1200 | 0.2200 | 0.1200 | 0.2100 | +40.000% | 1,108 | 7,334 | -33.333% |
| 2026-10-15 | 0.2800 | 0.2800 | 0.1500 | 0.1500 | -40.000% | 465 | 7,487 | -6.667% |
| 2026-10-14 | 0.1000 | 0.2900 | 0.1000 | 0.2500 | +127.273% | 4,560 | 4,814 | -44.000% |
| 2026-10-13 | 0.1100 | 0.1400 | 0.1000 | 0.1100 | 0.000% | 591 | 4,668 | +27.273% |
| 2026-10-12 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | +10.000% | 2,282 | 2,905 | +27.273% |
| 2026-10-09 | 0.1100 | 0.1200 | 0.0900 | 0.1000 | -16.667% | 411 | 2,737 | +40.000% |
| 2026-10-08 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | +9.091% | 120 | 2,671 | +16.667% |
| 2026-10-07 | 0.1000 | 0.1200 | 0.0900 | 0.1100 | +22.222% | 85 | 2,702 | +27.273% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 6 | 2,700 | +55.556% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | -16.667% | 64 | 2,666 | +40.000% |
| 2026-10-02 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 42 | 2,647 | +16.667% |
| 2026-10-01 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | +9.091% | 674 | 2,279 | +16.667% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +10.000% | 39 | 2,250 | +27.273% |
| 2026-09-29 | 0.1100 | 0.1300 | 0.1000 | 0.1000 | -23.077% | 128 | 2,178 | +40.000% |
| 2026-09-28 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +30.000% | 144 | 2,234 | +7.692% |
| 2026-09-25 | 0.0600 | 0.1100 | 0.0600 | 0.1000 | 0.000% | 31 | 2,215 | +40.000% |
| 2026-09-24 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 72 | 2,190 | +40.000% |
| 2026-09-23 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +25.000% | 6 | 2,184 | +40.000% |
| 2026-09-22 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 36 | 2,165 | +75.000% |
| 2026-09-21 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 133 | 2,054 | +27.273% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -20.000% | 13 | 2,055 | +16.667% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 0.000% | 28 | 2,059 | -6.667% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 617 | 2,008 | -6.667% |
| 2026-09-15 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | +8.333% | 60 | 1,974 | +7.692% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 40 | 1,944 | +16.667% |
| 2026-09-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 1,944 | +16.667% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -7.143% | 98 | 1,852 | +7.692% |
| 2026-09-09 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 58 | 1,808 | 0.000% |
| 2026-09-04 | 0.1200 | 0.1400 | 0.1100 | 0.1400 | +27.273% | 7 | 1,807 | 0.000% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 19 | 1,812 | +27.273% |
| 2026-09-02 | 0.1400 | 0.1800 | 0.1300 | 0.1400 | -22.222% | 335 | 1,680 | 0.000% |
| 2026-09-01 | 0.1500 | 0.1900 | 0.1500 | 0.1800 | +28.571% | 11 | 1,675 | -22.222% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -12.500% | 9 | 1,675 | 0.000% |
| 2026-08-28 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +14.286% | 57 | 1,672 | -12.500% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | 0.000% | 12 | 1,675 | 0.000% |
| 2026-08-26 | 0.1300 | 0.1900 | 0.1300 | 0.1400 | 0.000% | 124 | 1,669 | 0.000% |
| 2026-08-25 | 0.1200 | 0.1600 | 0.1200 | 0.1400 | -6.667% | 31 | 1,670 | 0.000% |
| 2026-08-24 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 105 | 1,626 | -6.667% |
| 2026-08-21 | 0.1600 | 0.2000 | 0.1400 | 0.1500 | -11.765% | 29 | 1,651 | -6.667% |
| 2026-08-20 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | +30.769% | 7 | 1,652 | -17.647% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 1 | 1,653 | +7.692% |
| 2026-08-18 | 0.1600 | 0.2000 | 0.1400 | 0.1700 | +6.250% | 94 | 1,649 | -17.647% |
| 2026-08-17 | 0.1500 | 0.1900 | 0.1300 | 0.1600 | -5.882% | 23 | 1,646 | -12.500% |
| 2026-08-14 | 0.1700 | 0.2000 | 0.1600 | 0.1700 | -5.556% | 19 | 1,645 | -17.647% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 7 | 1,647 | -22.222% |
| 2026-08-12 | 0.2000 | 0.2300 | 0.1800 | 0.2000 | -20.000% | 261 | 1,605 | -30.000% |
| 2026-08-11 | 0.2100 | 0.2500 | 0.1900 | 0.2500 | +13.636% | 15 | 1,596 | -44.000% |
| 2026-08-10 | 0.2000 | 0.2500 | 0.2000 | 0.2200 | -12.000% | 251 | 1,542 | -36.364% |
| 2026-08-07 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | +8.696% | 16 | 1,541 | -44.000% |
| 2026-08-06 | 0.2300 | 0.2800 | 0.2100 | 0.2300 | -4.167% | 87 | 1,529 | -39.130% |
| 2026-08-05 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 27 | 1,529 | -41.667% |
| 2026-08-04 | 0.2600 | 0.2600 | 0.2000 | 0.2400 | -17.241% | 376 | 1,494 | -41.667% |
| 2026-08-03 | 0.3600 | 0.3700 | 0.2800 | 0.2900 | -36.957% | 468 | 1,385 | -51.724% |
| 2026-07-31 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | -8.000% | 9 | 1,388 | -69.565% |
| 2026-07-30 | 0.5400 | 0.5600 | 0.5000 | 0.5000 | -21.875% | 300 | 1,300 | -72.000% |
| 2026-07-29 | 0.6400 | 0.7500 | 0.5800 | 0.6400 | +18.519% | 267 | 1,172 | -78.125% |
| 2026-07-28 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | +8.000% | 35 | 1,168 | -74.074% |
| 2026-07-27 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | -15.254% | 132 | 1,173 | -72.000% |
| 2026-07-24 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +1.724% | 4 | 1,169 | -76.271% |
| 2026-07-23 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | +5.455% | 20 | 1,162 | -75.862% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 1,162 | -74.545% |
| 2026-07-21 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -9.091% | 2 | 1,163 | -72.000% |
| 2026-07-20 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | +5.769% | 51 | 1,174 | -74.545% |
| 2026-07-17 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -7.143% | 3 | 1,171 | -73.077% |
| 2026-07-16 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +7.692% | 6 | 1,167 | -75.000% |
| 2026-07-15 | 0.4400 | 0.5200 | 0.4400 | 0.5200 | +15.556% | 7 | 1,163 | -73.077% |
| 2026-07-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 11 | 1,154 | -68.889% |
| 2026-07-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 2 | 1,152 | -70.833% |
| 2026-07-10 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | -12.963% | 10 | 1,156 | -70.213% |
| 2026-07-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -12.903% | 1 | 1,156 | -74.074% |
| 2026-07-08 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +12.727% | 2 | 1,154 | -77.419% |
| 2026-07-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 515 | 1,648 | -74.545% |
| 2026-07-06 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -5.882% | 8 | 1,653 | -70.833% |
| 2026-07-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 1,652 | -72.549% |
| 2026-07-01 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | -8.772% | 22 | 1,643 | -73.077% |
| 2026-06-30 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | +3.636% | 3 | 1,645 | -75.439% |
| 2026-06-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -12.698% | 4 | 1,643 | -74.545% |
| 2026-06-26 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | -4.545% | 11 | 1,651 | -77.778% |
| 2026-06-25 | 0.7100 | 0.7300 | 0.6600 | 0.6600 | +8.197% | 4 | 1,649 | -78.788% |
| 2026-06-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -15.278% | 1 | 1,650 | -77.049% |
| 2026-06-23 | 0.6800 | 0.7200 | 0.6200 | 0.7200 | +10.769% | 7 | 1,650 | -80.556% |
| 2026-06-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 1 | 1,651 | -78.462% |
| 2026-06-18 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +10.526% | 5 | 1,656 | -77.778% |
| 2026-06-17 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | -13.636% | 17 | 1,663 | -75.439% |
| 2026-06-16 | 0.6900 | 0.6900 | 0.6300 | 0.6600 | -8.333% | 42 | 1,675 | -78.788% |
| 2026-06-15 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | -19.101% | 13 | 1,685 | -80.556% |
| 2026-06-12 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | -1.111% | 13 | 1,677 | -84.270% |
| 2026-06-11 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | -11.765% | 13 | 1,677 | -84.444% |
| 2026-06-10 | 0.8900 | 1.0200 | 0.8900 | 1.0200 | +13.333% | 18 | 1,668 | -86.275% |
| 2026-06-09 | 0.8800 | 1.0200 | 0.8600 | 0.9000 | -1.099% | 48 | 1,645 | -84.444% |
| 2026-06-08 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | -14.151% | 34 | 1,639 | -84.615% |
| 2026-06-05 | 0.9200 | 1.0600 | 0.9200 | 1.0600 | +26.190% | 9 | 1,636 | -86.792% |
| 2026-06-04 | 0.8300 | 0.8600 | 0.7900 | 0.8400 | -3.448% | 54 | 1,627 | -83.333% |
| 2026-06-03 | 0.8300 | 0.8800 | 0.8300 | 0.8700 | +20.833% | 24 | 1,620 | -83.908% |
| 2026-06-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +7.463% | 1 | 1,619 | -80.556% |
| 2026-06-01 | 0.6200 | 0.7000 | 0.6200 | 0.6700 | -4.286% | 24 | 1,635 | -79.104% |
| 2026-05-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -15.663% | 2 | 1,637 | -80.000% |
| 2026-05-28 | 1.0000 | 1.0000 | 0.7400 | 0.8300 | -12.632% | 230 | 1,412 | -83.133% |
| 2026-05-27 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.000% | 44 | 1,413 | -85.263% |
| 2026-05-26 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | -7.767% | 24 | 1,391 | -85.263% |
| 2026-05-22 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 0.000% | 34 | 1,360 | -86.408% |
| 2026-05-21 | 1.0500 | 1.0700 | 1.0200 | 1.0300 | -1.905% | 100 | 1,262 | -86.408% |
| 2026-05-20 | 1.0100 | 1.1000 | 1.0100 | 1.0500 | -6.250% | 82 | 1,191 | -86.667% |
| 2026-05-19 | 1.1000 | 1.1800 | 1.1000 | 1.1200 | +3.704% | 28 | 1,171 | -87.500% |
| 2026-05-18 | 1.0800 | 1.0800 | 0.9700 | 1.0800 | +0.935% | 71 | 1,161 | -87.037% |
| 2026-05-15 | 1.0600 | 1.1100 | 1.0200 | 1.0700 | +7.000% | 127 | 1,149 | -86.916% |
| 2026-05-14 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | -11.504% | 22 | 1,134 | -86.000% |
| 2026-05-13 | 1.1100 | 1.1500 | 1.0600 | 1.1300 | +9.709% | 31 | 1,110 | -87.611% |
| 2026-05-12 | 0.9800 | 1.0700 | 0.9800 | 1.0300 | +6.186% | 78 | 1,046 | -86.408% |
| 2026-05-11 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | -6.731% | 10 | 1,037 | -85.567% |
| 2026-05-08 | 1.0200 | 1.0700 | 1.0100 | 1.0400 | +5.051% | 64 | 986 | -86.538% |
| 2026-05-07 | 0.9400 | 0.9900 | 0.9300 | 0.9900 | +4.211% | 14 | 982 | -85.859% |
| 2026-05-06 | 0.9200 | 0.9900 | 0.9200 | 0.9500 | -2.062% | 36 | 946 | -85.263% |
| 2026-05-05 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | -1.020% | 115 | 923 | -85.567% |
| 2026-05-04 | 0.9600 | 0.9900 | 0.9200 | 0.9800 | +2.083% | 40 | 898 | -85.714% |
| 2026-05-01 | 1.0200 | 1.0200 | 0.9400 | 0.9600 | -8.571% | 14 | 908 | -85.417% |
| 2026-04-30 | 1.1600 | 1.1600 | 1.0300 | 1.0500 | -10.256% | 194 | 883 | -86.667% |
| 2026-04-29 | 1.0900 | 1.1700 | 1.0900 | 1.1700 | +51.948% | 50 | 835 | -88.034% |
| 2026-04-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -8.333% | 21 | 814 | -81.818% |
| 2026-04-24 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | +1.205% | 8 | 814 | -83.333% |
| 2026-04-23 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +5.063% | 2 | 806 | -83.133% |
| 2026-04-22 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | +6.757% | 3 | 808 | -82.278% |
| 2026-04-21 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -2.632% | 6 | 812 | -81.081% |
| 2026-04-20 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.000% | 5 | 812 | -81.579% |
| 2026-04-17 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | -8.434% | 6 | 810 | -81.579% |
| 2026-04-16 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | -10.753% | 17 | 805 | -83.133% |
| 2026-04-15 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -7.921% | 9 | 816 | -84.946% |
| 2026-04-14 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | -13.675% | 40 | 820 | -86.139% |
| 2026-04-13 | 1.1800 | 1.2100 | 1.1700 | 1.1700 | -8.594% | 21 | 781 | -88.034% |
| 2026-04-10 | 1.2300 | 1.2800 | 1.2100 | 1.2800 | +3.226% | 13 | 760 | -89.063% |
| 2026-04-09 | 1.2900 | 1.3200 | 1.2300 | 1.2400 | +7.826% | 44 | 748 | -88.710% |
| 2026-04-08 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | -16.058% | 35 | 751 | -87.826% |
| 2026-04-07 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | +0.735% | 4 | 719 | -89.781% |
| 2026-04-06 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -12.258% | 4 | 716 | -89.706% |
| 2026-04-02 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | +5.442% | 503 | 217 | -90.968% |
| 2026-04-01 | 1.5000 | 1.5000 | 1.4100 | 1.4700 | +2.797% | 21 | 217 | -90.476% |
| 2026-03-31 | 1.5400 | 1.5400 | 1.4300 | 1.4300 | -11.728% | 3 | 201 | -90.210% |
| 2026-03-30 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | -2.410% | 6 | 200 | -91.358% |
| 2026-03-27 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +11.409% | 15 | 200 | -91.566% |
| 2026-03-26 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | +16.406% | 11 | 193 | -90.604% |
| 2026-03-25 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 2 | 182 | -89.063% |
| 2026-03-24 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | +6.557% | 28 | 182 | -89.231% |
| 2026-03-23 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -8.271% | 4 | 156 | -88.525% |
| 2026-03-20 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -3.623% | 5 | 152 | -89.474% |
| 2026-03-19 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 5 | 152 | -89.855% |
| 2026-03-18 | 1.2100 | 1.3900 | 1.2100 | 1.3900 | +10.317% | 20 | 147 | -89.928% |
| 2026-03-16 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 0.000% | 12 | 130 | -88.889% |
| 2026-03-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +4.132% | 1 | 128 | -88.889% |
| 2026-03-06 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | +8.036% | 122 | 128 | -88.430% |
| 2026-03-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 6 | 17 | -87.500% |
| 2026-03-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.042% | 6 | 12 | -87.611% |
| 2026-03-03 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 0.000% | 12 | 6 | -88.235% |