SOFI261120P00013000
SOFI Nov 20 2026 13.00 Put
optionOPRA
EODOct 22, 2026
0.31USD+6.897%(+0.02)507Vol63,385OI
SOFI261120P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3400 | 0.3500 | 0.2700 | 0.3100 | +6.897% | 507 | 63,404 | 0.000% |
| 2026-10-21 | 0.3200 | 0.3200 | 0.2600 | 0.2900 | -14.706% | 725 | 63,179 | +6.897% |
| 2026-10-20 | 0.4400 | 0.4500 | 0.2800 | 0.3400 | -20.930% | 559 | 63,177 | -8.824% |
| 2026-10-19 | 0.3600 | 0.4400 | 0.3600 | 0.4300 | +4.878% | 702 | 62,943 | -27.907% |
| 2026-10-16 | 0.3000 | 0.4500 | 0.2200 | 0.4100 | +41.379% | 1,891 | 63,582 | -24.390% |
| 2026-10-15 | 0.5700 | 0.5800 | 0.2900 | 0.2900 | -42.000% | 1,741 | 64,254 | +6.897% |
| 2026-10-14 | 0.2600 | 0.5900 | 0.2600 | 0.5000 | +108.333% | 8,177 | 67,805 | -38.000% |
| 2026-10-13 | 0.2300 | 0.2800 | 0.2200 | 0.2400 | +4.348% | 662 | 68,022 | +29.167% |
| 2026-10-12 | 0.2200 | 0.2400 | 0.2000 | 0.2300 | +21.053% | 3,870 | 66,811 | +34.783% |
| 2026-10-09 | 0.2200 | 0.2400 | 0.1900 | 0.1900 | -17.391% | 2,822 | 66,461 | +63.158% |
| 2026-10-08 | 0.2500 | 0.2900 | 0.2300 | 0.2300 | -4.167% | 1,913 | 66,931 | +34.783% |
| 2026-10-07 | 0.2200 | 0.2500 | 0.2100 | 0.2400 | +33.333% | 67,546 | 5,028 | +29.167% |
| 2026-10-06 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 187 | 5,021 | +72.222% |
| 2026-10-05 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -20.833% | 415 | 4,964 | +63.158% |
| 2026-10-02 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.000% | 106 | 4,913 | +29.167% |
| 2026-10-01 | 0.2200 | 0.2800 | 0.2200 | 0.2400 | -4.000% | 186 | 4,829 | +29.167% |
| 2026-09-30 | 0.2300 | 0.2500 | 0.2100 | 0.2500 | +13.636% | 456 | 4,612 | +24.000% |
| 2026-09-29 | 0.2100 | 0.2300 | 0.2000 | 0.2200 | -8.333% | 294 | 4,546 | +40.909% |
| 2026-09-28 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | +33.333% | 386 | 4,374 | +29.167% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 91 | 4,352 | +72.222% |
| 2026-09-24 | 0.2000 | 0.2300 | 0.1700 | 0.1900 | -9.524% | 646 | 3,797 | +63.158% |
| 2026-09-23 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | +31.250% | 1,051 | 2,826 | +47.619% |
| 2026-09-22 | 0.1500 | 0.1900 | 0.1500 | 0.1600 | -11.111% | 123 | 2,802 | +93.750% |
| 2026-09-21 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 432 | 2,481 | +72.222% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | -13.043% | 60 | 2,468 | +55.000% |
| 2026-09-17 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | -14.815% | 69 | 2,429 | +34.783% |
| 2026-09-16 | 0.2300 | 0.2900 | 0.2300 | 0.2700 | +17.391% | 88 | 2,417 | +14.815% |
| 2026-09-15 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | +21.053% | 64 | 2,371 | +34.783% |
| 2026-09-14 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -13.636% | 36 | 2,355 | +63.158% |
| 2026-09-11 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | -8.333% | 31 | 2,350 | +40.909% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.2300 | 0.2400 | 0.000% | 28 | 2,346 | +29.167% |
| 2026-09-09 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +14.286% | 598 | 2,684 | +29.167% |
| 2026-09-08 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 42 | 2,675 | +47.619% |
| 2026-09-04 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +5.263% | 110 | 2,579 | +55.000% |
| 2026-09-03 | 0.2100 | 0.2200 | 0.1900 | 0.1900 | -20.833% | 35 | 2,571 | +63.158% |
| 2026-09-02 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -20.000% | 10 | 2,565 | +29.167% |
| 2026-09-01 | 0.2000 | 0.3100 | 0.2000 | 0.3000 | +25.000% | 51 | 2,531 | +3.333% |
| 2026-08-31 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -7.692% | 83 | 2,521 | +29.167% |
| 2026-08-28 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | +23.810% | 50 | 2,488 | +19.231% |
| 2026-08-27 | 0.2400 | 0.2400 | 0.1900 | 0.2100 | -25.000% | 10 | 2,488 | +47.619% |
| 2026-08-26 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | +64.706% | 10 | 2,480 | +10.714% |
| 2026-08-25 | 0.2300 | 0.2500 | 0.1700 | 0.1700 | -37.037% | 19 | 2,472 | +82.353% |
| 2026-08-24 | 0.2600 | 0.2700 | 0.2300 | 0.2700 | +8.000% | 227 | 2,448 | +14.815% |
| 2026-08-21 | 0.2100 | 0.2700 | 0.2100 | 0.2500 | -10.714% | 10 | 2,450 | +24.000% |
| 2026-08-20 | 0.2800 | 0.3000 | 0.2500 | 0.2800 | +27.273% | 56 | 2,423 | +10.714% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -24.138% | 64 | 2,458 | +40.909% |
| 2026-08-18 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +16.000% | 27 | 2,454 | +6.897% |
| 2026-08-17 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 36 | 2,463 | +24.000% |
| 2026-08-14 | 0.2600 | 0.3100 | 0.2600 | 0.2600 | -13.333% | 6 | 2,460 | +19.231% |
| 2026-08-13 | 0.2900 | 0.3300 | 0.2900 | 0.3000 | -6.250% | 35 | 2,452 | +3.333% |
| 2026-08-12 | 0.3100 | 0.3500 | 0.2900 | 0.3200 | -5.882% | 127 | 2,439 | -3.125% |
| 2026-08-11 | 0.3100 | 0.3500 | 0.2900 | 0.3400 | -5.556% | 83 | 2,433 | -8.824% |
| 2026-08-10 | 0.3100 | 0.3700 | 0.3100 | 0.3600 | +20.000% | 249 | 2,397 | -13.889% |
| 2026-08-07 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -18.919% | 3 | 2,397 | +3.333% |
| 2026-08-06 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +2.778% | 223 | 2,548 | -16.216% |
| 2026-08-05 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.000% | 31 | 2,548 | -13.889% |
| 2026-08-04 | 0.4100 | 0.4200 | 0.3500 | 0.3600 | -18.182% | 153 | 2,608 | -13.889% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.4400 | 0.4400 | -34.328% | 45 | 2,606 | -29.545% |
| 2026-07-31 | 0.7200 | 0.7600 | 0.6500 | 0.6700 | 0.000% | 47 | 2,574 | -53.731% |
| 2026-07-30 | 0.9600 | 0.9600 | 0.6700 | 0.6700 | -30.928% | 44 | 2,595 | -53.731% |
| 2026-07-29 | 1.0000 | 1.0800 | 0.8700 | 0.9700 | +25.974% | 579 | 2,230 | -68.041% |
| 2026-07-28 | 0.8300 | 0.8300 | 0.7100 | 0.7700 | -2.532% | 68 | 2,192 | -59.740% |
| 2026-07-27 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | -3.659% | 204 | 2,082 | -60.759% |
| 2026-07-24 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | -1.205% | 59 | 2,067 | -62.195% |
| 2026-07-23 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | +10.667% | 2 | 2,067 | -62.651% |
| 2026-07-22 | 0.6600 | 0.7800 | 0.6600 | 0.7500 | -3.846% | 3 | 2,064 | -58.667% |
| 2026-07-21 | 0.7900 | 0.7900 | 0.7400 | 0.7800 | -2.500% | 69 | 2,009 | -60.256% |
| 2026-07-20 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | +3.896% | 74 | 1,985 | -61.250% |
| 2026-07-17 | 0.9100 | 0.9100 | 0.7400 | 0.7700 | -1.282% | 16 | 1,971 | -59.740% |
| 2026-07-16 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | +8.333% | 51 | 1,921 | -60.256% |
| 2026-07-15 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | +16.129% | 18 | 1,910 | -56.944% |
| 2026-07-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 9 | 1,910 | -50.000% |
| 2026-07-13 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 0.000% | 16 | 1,904 | -54.412% |
| 2026-07-10 | 0.6000 | 0.7500 | 0.5900 | 0.6800 | -9.333% | 13 | 1,898 | -54.412% |
| 2026-07-09 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | -6.250% | 186 | 1,713 | -58.667% |
| 2026-07-08 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | +5.263% | 7 | 1,707 | -61.250% |
| 2026-07-07 | 0.6900 | 0.7900 | 0.6900 | 0.7600 | +15.152% | 17 | 1,702 | -59.211% |
| 2026-07-06 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | -7.042% | 5 | 1,701 | -53.030% |
| 2026-07-01 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | -10.127% | 8 | 1,702 | -56.338% |
| 2026-06-30 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | +1.282% | 104 | 1,614 | -60.759% |
| 2026-06-29 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -13.333% | 45 | 1,614 | -60.256% |
| 2026-06-26 | 0.9100 | 0.9500 | 0.9000 | 0.9000 | -2.174% | 14 | 1,608 | -65.556% |
| 2026-06-25 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | -2.128% | 21 | 1,609 | -66.304% |
| 2026-06-24 | 0.9100 | 0.9600 | 0.8000 | 0.9400 | -1.053% | 72 | 1,577 | -67.021% |
| 2026-06-23 | 1.0000 | 1.0000 | 0.8000 | 0.9500 | -1.042% | 74 | 1,527 | -67.368% |
| 2026-06-22 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | +11.628% | 44 | 1,486 | -67.708% |
| 2026-06-18 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | +6.173% | 27 | 1,486 | -63.953% |
| 2026-06-17 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | -5.814% | 15 | 1,495 | -61.728% |
| 2026-06-16 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -10.417% | 36 | 1,530 | -63.953% |
| 2026-06-15 | 1.0100 | 1.0200 | 0.9600 | 0.9600 | -18.644% | 42 | 1,564 | -67.708% |
| 2026-06-12 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | +1.724% | 73 | 1,528 | -73.729% |
| 2026-06-11 | 1.3000 | 1.3900 | 1.1600 | 1.1600 | -14.074% | 19 | 1,523 | -73.276% |
| 2026-06-10 | 1.2000 | 1.3700 | 1.2000 | 1.3500 | +13.445% | 175 | 1,368 | -77.037% |
| 2026-06-09 | 1.1900 | 1.3800 | 1.1500 | 1.1900 | -2.459% | 67 | 1,366 | -73.950% |
| 2026-06-08 | 1.3000 | 1.3000 | 1.2000 | 1.2200 | -14.085% | 22 | 1,361 | -74.590% |
| 2026-06-05 | 1.2900 | 1.4200 | 1.2700 | 1.4200 | +25.664% | 27 | 1,340 | -78.169% |
| 2026-06-04 | 1.1800 | 1.1800 | 1.0900 | 1.1300 | -4.237% | 17 | 1,339 | -72.566% |
| 2026-06-03 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | +19.192% | 39 | 1,301 | -73.729% |
| 2026-06-02 | 0.9800 | 1.0300 | 0.9600 | 0.9900 | +8.791% | 30 | 1,276 | -68.687% |
| 2026-06-01 | 0.9500 | 0.9700 | 0.8600 | 0.9100 | +1.111% | 128 | 1,255 | -65.934% |
| 2026-05-29 | 1.0900 | 1.0900 | 0.9000 | 0.9000 | -18.919% | 10 | 1,259 | -65.556% |
| 2026-05-28 | 1.3000 | 1.3000 | 1.0900 | 1.1100 | -9.016% | 83 | 1,262 | -72.072% |
| 2026-05-27 | 1.2300 | 1.2600 | 1.1300 | 1.2200 | -8.271% | 75 | 1,253 | -74.590% |
| 2026-05-26 | 1.1600 | 1.3300 | 1.1500 | 1.3300 | -2.206% | 42 | 1,215 | -76.692% |
| 2026-05-22 | 1.3000 | 1.4400 | 1.3000 | 1.3600 | -3.546% | 34 | 1,183 | -77.206% |
| 2026-05-21 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | -0.704% | 7 | 1,177 | -78.014% |
| 2026-05-20 | 1.5200 | 1.5200 | 1.3700 | 1.4200 | -5.333% | 19 | 1,171 | -78.169% |
| 2026-05-19 | 1.4400 | 1.5800 | 1.4400 | 1.5000 | +7.143% | 93 | 1,085 | -79.333% |
| 2026-05-18 | 1.4200 | 1.4200 | 1.3000 | 1.4000 | -2.098% | 12 | 1,080 | -77.857% |
| 2026-05-15 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | +2.878% | 6 | 1,083 | -78.322% |
| 2026-05-14 | 1.5200 | 1.5200 | 1.3900 | 1.3900 | -5.442% | 9 | 1,079 | -77.698% |
| 2026-05-13 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | +4.255% | 6 | 1,078 | -78.912% |
| 2026-05-12 | 1.3100 | 1.4200 | 1.3100 | 1.4100 | +6.818% | 15 | 1,071 | -78.014% |
| 2026-05-11 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | -7.042% | 9 | 1,076 | -76.515% |
| 2026-05-08 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | +10.078% | 230 | 850 | -78.169% |
| 2026-05-07 | 1.2500 | 1.2900 | 1.2300 | 1.2900 | -0.769% | 18 | 838 | -75.969% |
| 2026-05-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 837 | -76.154% |
| 2026-05-05 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | +1.538% | 28 | 817 | -76.515% |
| 2026-05-04 | 1.2800 | 1.3400 | 1.2500 | 1.3000 | +3.175% | 107 | 730 | -76.154% |
| 2026-05-01 | 1.3300 | 1.3300 | 1.2400 | 1.2600 | -11.888% | 21 | 731 | -75.397% |
| 2026-04-30 | 1.5000 | 1.5000 | 1.3600 | 1.4300 | -7.742% | 84 | 803 | -78.322% |
| 2026-04-29 | 1.4100 | 1.5500 | 1.4100 | 1.5500 | +49.038% | 609 | 235 | -80.000% |
| 2026-04-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -6.306% | 1 | 235 | -70.192% |
| 2026-04-24 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | -3.478% | 11 | 235 | -72.072% |
| 2026-04-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +12.745% | 1 | 225 | -73.043% |
| 2026-04-22 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -0.971% | 2 | 224 | -69.608% |
| 2026-04-21 | 0.9600 | 1.0300 | 0.9600 | 1.0300 | +6.186% | 17 | 207 | -69.903% |
| 2026-04-20 | 1.0300 | 1.0500 | 0.9700 | 0.9700 | -3.960% | 54 | 207 | -68.041% |
| 2026-04-17 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -8.182% | 6 | 156 | -69.307% |
| 2026-04-16 | 1.1400 | 1.1400 | 1.0600 | 1.1000 | -3.509% | 44 | 155 | -71.818% |
| 2026-04-15 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | -11.628% | 48 | 177 | -72.807% |
| 2026-04-14 | 1.2500 | 1.3300 | 1.2500 | 1.2900 | -15.132% | 13 | 141 | -75.969% |
| 2026-04-13 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -3.185% | 8 | 134 | -79.605% |
| 2026-04-10 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 0.000% | 12 | 128 | -80.255% |
| 2026-04-09 | 1.6400 | 1.6600 | 1.5700 | 1.5700 | +17.164% | 11 | 116 | -80.255% |
| 2026-04-08 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | -23.429% | 3 | 105 | -76.866% |
| 2026-04-07 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | -5.914% | 5 | 106 | -82.286% |
| 2026-04-01 | 1.8800 | 1.8800 | 1.7700 | 1.8600 | -8.374% | 14 | 101 | -83.333% |
| 2026-03-30 | 2.0200 | 2.1100 | 2.0200 | 2.0300 | +0.995% | 12 | 87 | -84.729% |
| 2026-03-27 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | +9.239% | 5 | 78 | -84.577% |
| 2026-03-26 | 1.6700 | 1.8400 | 1.6700 | 1.8400 | +19.481% | 29 | 73 | -83.152% |
| 2026-03-18 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 0.000% | 28 | 48 | -79.870% |
| 2026-03-16 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.145% | 1 | 23 | -79.870% |
| 2026-03-12 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | +4.605% | 6 | 22 | -80.503% |
| 2026-03-11 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | +16.923% | 15 | 17 | -79.605% |
| 2026-03-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 2 | -76.154% |
| 2026-03-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 1 | -77.857% |