SOFI261120P00015000
SOFI Nov 20 2026 15.00 Put
optionOPRA
EODOct 22, 2026
1.09USD+9.000%(+0.09)756Vol26,773OI
SOFI261120P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1800 | 1.2000 | 0.9500 | 1.0900 | +9.000% | 756 | 26,633 | 0.000% |
| 2026-10-21 | 1.1000 | 1.1100 | 0.9600 | 1.0000 | -11.504% | 3,252 | 25,489 | +9.000% |
| 2026-10-20 | 1.3400 | 1.3500 | 0.9900 | 1.1300 | -15.038% | 421 | 25,274 | -3.540% |
| 2026-10-19 | 1.1900 | 1.3500 | 1.1300 | 1.3300 | +4.724% | 652 | 25,328 | -18.045% |
| 2026-10-16 | 0.9500 | 1.3700 | 0.8000 | 1.2700 | +29.592% | 3,642 | 24,351 | -14.173% |
| 2026-10-15 | 1.6400 | 1.6500 | 0.9800 | 0.9800 | -32.877% | 4,878 | 22,679 | +11.224% |
| 2026-10-14 | 1.0000 | 1.6500 | 0.9500 | 1.4600 | +67.816% | 5,010 | 21,411 | -25.342% |
| 2026-10-13 | 0.9200 | 0.9300 | 0.8400 | 0.8700 | -2.247% | 3,292 | 18,993 | +25.287% |
| 2026-10-12 | 0.7500 | 0.8900 | 0.7300 | 0.8900 | +27.143% | 1,694 | 18,530 | +22.472% |
| 2026-10-09 | 0.7200 | 0.8200 | 0.6900 | 0.7000 | -11.392% | 1,318 | 18,366 | +55.714% |
| 2026-10-08 | 0.8500 | 0.9200 | 0.7900 | 0.7900 | 0.000% | 2,211 | 17,948 | +37.975% |
| 2026-10-07 | 0.7500 | 0.8600 | 0.7500 | 0.7900 | +11.268% | 3,202 | 16,400 | +37.975% |
| 2026-10-06 | 0.6500 | 0.7300 | 0.6200 | 0.7100 | +4.412% | 638 | 16,114 | +53.521% |
| 2026-10-05 | 0.7900 | 0.7900 | 0.6300 | 0.6800 | -15.000% | 958 | 15,597 | +60.294% |
| 2026-10-02 | 0.7100 | 0.8300 | 0.6800 | 0.8000 | 0.000% | 1,124 | 15,195 | +36.250% |
| 2026-10-01 | 0.8200 | 0.9200 | 0.7400 | 0.8000 | -2.439% | 674 | 14,855 | +36.250% |
| 2026-09-30 | 0.7400 | 0.8300 | 0.7000 | 0.8200 | +7.895% | 1,783 | 14,192 | +32.927% |
| 2026-09-29 | 0.7500 | 0.7800 | 0.6900 | 0.7600 | -3.797% | 1,164 | 13,776 | +43.421% |
| 2026-09-28 | 0.6800 | 0.8200 | 0.6200 | 0.7900 | +29.508% | 2,934 | 12,601 | +37.975% |
| 2026-09-25 | 0.6000 | 0.6200 | 0.5500 | 0.6100 | +1.667% | 1,125 | 12,569 | +78.689% |
| 2026-09-24 | 0.6700 | 0.7500 | 0.5800 | 0.6000 | -10.448% | 2,702 | 12,761 | +81.667% |
| 2026-09-23 | 0.5400 | 0.6800 | 0.5400 | 0.6700 | +26.415% | 1,817 | 12,582 | +62.687% |
| 2026-09-22 | 0.3500 | 0.5700 | 0.3500 | 0.5300 | -8.621% | 1,254 | 12,164 | +105.660% |
| 2026-09-21 | 0.5000 | 0.6000 | 0.4900 | 0.5800 | -3.333% | 671 | 11,850 | +87.931% |
| 2026-09-18 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | -11.765% | 285 | 11,687 | +81.667% |
| 2026-09-17 | 0.5300 | 0.7100 | 0.5300 | 0.6800 | -2.857% | 690 | 11,874 | +60.294% |
| 2026-09-16 | 0.6800 | 0.7800 | 0.6400 | 0.7000 | +6.061% | 419 | 11,712 | +55.714% |
| 2026-09-15 | 0.5600 | 0.6900 | 0.5400 | 0.6600 | +22.222% | 416 | 11,757 | +65.152% |
| 2026-09-14 | 0.6400 | 0.6400 | 0.5300 | 0.5400 | -14.286% | 173 | 11,716 | +101.852% |
| 2026-09-11 | 0.6300 | 0.6500 | 0.6100 | 0.6300 | -5.970% | 226 | 11,618 | +73.016% |
| 2026-09-10 | 0.7400 | 0.7600 | 0.6400 | 0.6700 | +1.515% | 383 | 11,467 | +62.687% |
| 2026-09-09 | 0.5800 | 0.6800 | 0.5800 | 0.6600 | +15.789% | 1,251 | 10,389 | +65.152% |
| 2026-09-08 | 0.5100 | 0.5700 | 0.5100 | 0.5700 | +5.556% | 624 | 10,252 | +91.228% |
| 2026-09-04 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | +8.000% | 583 | 10,031 | +101.852% |
| 2026-09-03 | 0.5000 | 0.5700 | 0.4700 | 0.5000 | -16.667% | 471 | 10,078 | +118.000% |
| 2026-09-02 | 0.7700 | 0.8000 | 0.6000 | 0.6000 | -22.078% | 214 | 10,111 | +81.667% |
| 2026-09-01 | 0.6700 | 0.7900 | 0.6600 | 0.7700 | +26.230% | 550 | 9,960 | +41.558% |
| 2026-08-31 | 0.6800 | 0.7200 | 0.6100 | 0.6100 | -1.613% | 154 | 9,980 | +78.689% |
| 2026-08-28 | 0.4600 | 0.6300 | 0.4600 | 0.6200 | +24.000% | 111 | 9,931 | +75.806% |
| 2026-08-27 | 0.5400 | 0.5400 | 0.4600 | 0.5000 | -5.660% | 116 | 10,005 | +118.000% |
| 2026-08-26 | 0.5300 | 0.5700 | 0.5100 | 0.5300 | -7.018% | 139 | 9,986 | +105.660% |
| 2026-08-25 | 0.6100 | 0.6600 | 0.5400 | 0.5700 | -9.524% | 161 | 9,953 | +91.228% |
| 2026-08-24 | 0.5800 | 0.6700 | 0.5500 | 0.6300 | +12.500% | 333 | 9,875 | +73.016% |
| 2026-08-21 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | -18.841% | 179 | 9,883 | +94.643% |
| 2026-08-20 | 0.6000 | 0.7200 | 0.5800 | 0.6900 | +16.949% | 198 | 9,785 | +57.971% |
| 2026-08-19 | 0.6600 | 0.6700 | 0.5500 | 0.5900 | -18.056% | 195 | 9,812 | +84.746% |
| 2026-08-18 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | +14.286% | 192 | 9,770 | +51.389% |
| 2026-08-17 | 0.5700 | 0.6500 | 0.5100 | 0.6300 | +5.000% | 156 | 9,832 | +73.016% |
| 2026-08-14 | 0.6800 | 0.7000 | 0.6000 | 0.6000 | -9.091% | 117 | 9,786 | +81.667% |
| 2026-08-13 | 0.6800 | 0.7300 | 0.6600 | 0.6600 | -9.589% | 172 | 9,671 | +65.152% |
| 2026-08-12 | 0.6800 | 0.8100 | 0.6500 | 0.7300 | -1.351% | 97 | 9,654 | +49.315% |
| 2026-08-11 | 0.7300 | 0.7900 | 0.7000 | 0.7400 | -1.333% | 191 | 9,574 | +47.297% |
| 2026-08-10 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | -1.316% | 620 | 8,966 | +45.333% |
| 2026-08-07 | 0.7500 | 0.8000 | 0.7400 | 0.7600 | -5.000% | 40 | 8,962 | +43.421% |
| 2026-08-06 | 0.8600 | 0.8600 | 0.7600 | 0.8000 | -1.235% | 163 | 9,018 | +36.250% |
| 2026-08-05 | 0.7900 | 0.8100 | 0.7200 | 0.8100 | +6.579% | 256 | 9,041 | +34.568% |
| 2026-08-04 | 0.8500 | 0.8500 | 0.7500 | 0.7600 | -16.484% | 491 | 9,043 | +43.421% |
| 2026-08-03 | 1.2600 | 1.2600 | 0.9100 | 0.9100 | -31.579% | 718 | 9,014 | +19.780% |
| 2026-07-31 | 1.3000 | 1.4900 | 1.3000 | 1.3300 | 0.000% | 186 | 9,007 | -18.045% |
| 2026-07-30 | 1.7800 | 1.7800 | 1.3300 | 1.3300 | -27.322% | 151 | 9,051 | -18.045% |
| 2026-07-29 | 1.7400 | 2.0100 | 1.5800 | 1.8300 | +22.819% | 1,525 | 8,564 | -40.437% |
| 2026-07-28 | 1.5600 | 1.6000 | 1.4400 | 1.4900 | +1.361% | 754 | 8,024 | -26.846% |
| 2026-07-27 | 1.2900 | 1.4700 | 1.2900 | 1.4700 | -4.545% | 1,247 | 7,502 | -25.850% |
| 2026-07-24 | 1.6000 | 1.6100 | 1.5000 | 1.5400 | -2.532% | 48 | 7,479 | -29.221% |
| 2026-07-23 | 1.5000 | 1.6100 | 1.4100 | 1.5800 | +9.722% | 105 | 7,408 | -31.013% |
| 2026-07-22 | 1.3600 | 1.5000 | 1.3600 | 1.4400 | +8.271% | 184 | 7,277 | -24.306% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | -5.000% | 125 | 7,268 | -18.045% |
| 2026-07-20 | 1.4400 | 1.5000 | 1.4000 | 1.4000 | -2.098% | 223 | 7,301 | -22.143% |
| 2026-07-17 | 1.5800 | 1.6900 | 1.3800 | 1.4300 | -2.055% | 148 | 7,188 | -23.776% |
| 2026-07-16 | 1.4100 | 1.4600 | 1.3900 | 1.4600 | +8.955% | 89 | 7,241 | -25.342% |
| 2026-07-15 | 1.2500 | 1.3400 | 1.2400 | 1.3400 | +10.744% | 40 | 7,224 | -18.657% |
| 2026-07-14 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | -4.724% | 32 | 7,230 | -9.917% |
| 2026-07-13 | 1.1500 | 1.2700 | 1.1300 | 1.2700 | +10.435% | 372 | 7,010 | -14.173% |
| 2026-07-10 | 1.1200 | 1.1800 | 1.0800 | 1.1500 | -5.738% | 60 | 7,042 | -5.217% |
| 2026-07-09 | 1.2000 | 1.3400 | 1.2000 | 1.2200 | -19.737% | 21 | 7,022 | -10.656% |
| 2026-07-08 | 1.5100 | 1.6000 | 1.5100 | 1.5200 | +7.042% | 24 | 7,019 | -28.289% |
| 2026-07-07 | 1.2600 | 1.4200 | 1.2500 | 1.4200 | +17.355% | 514 | 6,514 | -23.239% |
| 2026-07-06 | 1.2900 | 1.2900 | 1.1700 | 1.2100 | -10.370% | 513 | 6,005 | -9.917% |
| 2026-07-02 | 1.2100 | 1.4200 | 1.2100 | 1.3500 | +9.756% | 69 | 5,950 | -19.259% |
| 2026-07-01 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | -8.889% | 25 | 5,969 | -11.382% |
| 2026-06-30 | 1.4000 | 1.4800 | 1.3300 | 1.3500 | -1.460% | 99 | 6,009 | -19.259% |
| 2026-06-29 | 1.4400 | 1.4700 | 1.3700 | 1.3700 | -11.613% | 45 | 6,006 | -20.438% |
| 2026-06-26 | 1.6400 | 1.7100 | 1.4900 | 1.5500 | -4.908% | 114 | 5,951 | -29.677% |
| 2026-06-25 | 1.7200 | 1.7200 | 1.6100 | 1.6300 | +0.617% | 28 | 5,954 | -33.129% |
| 2026-06-24 | 1.5000 | 1.6700 | 1.4100 | 1.6200 | +1.887% | 38 | 5,968 | -32.716% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | -4.790% | 5 | 5,967 | -31.447% |
| 2026-06-22 | 1.6000 | 1.7000 | 1.4500 | 1.6700 | +7.742% | 1,077 | 4,939 | -34.731% |
| 2026-06-18 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | +8.392% | 88 | 4,851 | -29.677% |
| 2026-06-17 | 1.4900 | 1.4900 | 1.3500 | 1.4300 | -7.742% | 11 | 4,850 | -23.776% |
| 2026-06-16 | 1.5700 | 1.6900 | 1.5100 | 1.5500 | -9.357% | 115 | 4,825 | -29.677% |
| 2026-06-15 | 1.8200 | 1.8200 | 1.6500 | 1.7100 | -14.925% | 28 | 4,843 | -36.257% |
| 2026-06-12 | 1.9600 | 2.0100 | 1.9200 | 2.0100 | -10.667% | 73 | 4,816 | -45.771% |
| 2026-06-11 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | +0.446% | 12 | 4,806 | -51.556% |
| 2026-06-10 | 1.9500 | 2.2400 | 1.9500 | 2.2400 | +9.804% | 14 | 4,796 | -51.339% |
| 2026-06-09 | 1.9700 | 2.2700 | 1.9600 | 2.0400 | +0.990% | 63 | 4,767 | -46.569% |
| 2026-06-08 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | -11.404% | 118 | 4,672 | -46.040% |
| 2026-06-05 | 2.0200 | 2.3200 | 2.0200 | 2.2800 | +19.372% | 46 | 4,641 | -52.193% |
| 2026-06-04 | 1.9900 | 1.9900 | 1.8900 | 1.9100 | -3.535% | 30 | 4,643 | -42.932% |
| 2026-06-03 | 1.7600 | 2.0400 | 1.7600 | 1.9800 | +17.857% | 63 | 4,644 | -44.949% |
| 2026-06-02 | 1.6500 | 1.7500 | 1.6500 | 1.6800 | +8.387% | 196 | 4,571 | -35.119% |
| 2026-06-01 | 1.5700 | 1.6400 | 1.5000 | 1.5500 | +0.649% | 115 | 4,607 | -29.677% |
| 2026-05-29 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | -19.372% | 86 | 4,586 | -29.221% |
| 2026-05-28 | 2.1800 | 2.1800 | 1.8600 | 1.9100 | -8.173% | 97 | 4,581 | -42.932% |
| 2026-05-27 | 2.1000 | 2.1300 | 1.9800 | 2.0800 | -5.455% | 41 | 4,559 | -47.596% |
| 2026-05-26 | 2.0000 | 2.2200 | 1.8900 | 2.2000 | -2.222% | 45 | 4,578 | -50.455% |
| 2026-05-22 | 2.2500 | 2.3600 | 2.2500 | 2.2500 | 0.000% | 58 | 4,551 | -51.556% |
| 2026-05-21 | 2.3300 | 2.3600 | 2.2500 | 2.2500 | -4.255% | 39 | 4,514 | -51.556% |
| 2026-05-20 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -2.893% | 2 | 4,514 | -53.617% |
| 2026-05-19 | 2.3600 | 2.5700 | 2.3600 | 2.4200 | +3.419% | 143 | 4,389 | -54.959% |
| 2026-05-18 | 2.3800 | 2.3800 | 2.1500 | 2.3400 | +1.739% | 36 | 4,355 | -53.419% |
| 2026-05-15 | 2.3200 | 2.4000 | 2.2500 | 2.3000 | +2.222% | 48 | 4,334 | -52.609% |
| 2026-05-14 | 2.4600 | 2.4800 | 2.2100 | 2.2500 | -6.639% | 115 | 4,228 | -51.556% |
| 2026-05-13 | 2.3300 | 2.4500 | 2.3300 | 2.4100 | +5.702% | 2,473 | 1,791 | -54.772% |
| 2026-05-12 | 2.1400 | 2.2800 | 2.1400 | 2.2800 | +4.587% | 14 | 1,786 | -52.193% |
| 2026-05-11 | 2.1100 | 2.1800 | 2.1000 | 2.1800 | -4.386% | 13 | 1,773 | -50.000% |
| 2026-05-08 | 2.2000 | 2.3200 | 2.2000 | 2.2800 | +4.110% | 81 | 1,718 | -52.193% |
| 2026-05-07 | 2.0800 | 2.1900 | 2.0800 | 2.1900 | +4.785% | 20 | 1,705 | -50.228% |
| 2026-05-06 | 2.1400 | 2.1600 | 2.0800 | 2.0900 | -4.128% | 19 | 1,689 | -47.847% |
| 2026-05-05 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | +2.347% | 16 | 1,682 | -50.000% |
| 2026-05-04 | 2.0000 | 2.1900 | 2.0000 | 2.1300 | +3.398% | 88 | 1,611 | -48.826% |
| 2026-05-01 | 2.2100 | 2.2200 | 2.0100 | 2.0600 | -10.435% | 9 | 1,611 | -47.087% |
| 2026-04-30 | 2.4200 | 2.4400 | 2.1900 | 2.3000 | -8.730% | 113 | 1,566 | -52.609% |
| 2026-04-29 | 2.2000 | 2.5200 | 2.2000 | 2.5200 | +43.182% | 494 | 1,103 | -56.746% |
| 2026-04-28 | 1.7600 | 1.7600 | 1.7100 | 1.7600 | +5.389% | 33 | 1,080 | -38.068% |
| 2026-04-27 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.704% | 21 | 1,059 | -34.731% |
| 2026-04-24 | 1.7700 | 1.8300 | 1.7700 | 1.7900 | +2.874% | 44 | 1,059 | -39.106% |
| 2026-04-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +5.455% | 4 | 1,059 | -37.356% |
| 2026-04-22 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +2.484% | 6 | 1,055 | -33.939% |
| 2026-04-21 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | 0.000% | 7 | 1,054 | -32.298% |
| 2026-04-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 2 | 1,054 | -32.298% |
| 2026-04-17 | 1.6000 | 1.6100 | 1.5300 | 1.6000 | -5.325% | 84 | 1,056 | -31.875% |
| 2026-04-16 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | -3.429% | 19 | 1,026 | -35.503% |
| 2026-04-15 | 1.8600 | 1.8600 | 1.7500 | 1.7500 | -12.500% | 582 | 1,016 | -37.714% |
| 2026-04-14 | 1.9400 | 2.0500 | 1.9000 | 2.0000 | -8.257% | 133 | 453 | -45.500% |
| 2026-04-13 | 2.3500 | 2.3500 | 2.1800 | 2.1800 | -9.167% | 17 | 330 | -50.000% |
| 2026-04-10 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | -2.439% | 4 | 333 | -54.583% |
| 2026-04-09 | 2.4400 | 2.5200 | 2.4400 | 2.4600 | +2.929% | 17 | 336 | -55.691% |
| 2026-04-08 | 2.1600 | 2.3900 | 2.1600 | 2.3900 | -8.077% | 14 | 347 | -54.393% |
| 2026-04-07 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | +1.961% | 33 | 344 | -58.077% |
| 2026-04-06 | 2.5800 | 2.5900 | 2.5400 | 2.5500 | -11.765% | 13 | 360 | -57.255% |
| 2026-04-02 | 3.0100 | 3.0100 | 2.8900 | 2.8900 | +3.214% | 35 | 347 | -62.284% |
| 2026-04-01 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | +3.704% | 17 | 347 | -61.071% |
| 2026-03-31 | 2.9100 | 2.9100 | 2.7000 | 2.7000 | -11.475% | 20 | 346 | -59.630% |
| 2026-03-30 | 2.9900 | 3.1400 | 2.9900 | 3.0500 | 0.000% | 159 | 343 | -64.262% |
| 2026-03-27 | 2.8500 | 3.0500 | 2.8500 | 3.0500 | +12.132% | 176 | 378 | -64.262% |
| 2026-03-26 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +18.261% | 17 | 255 | -59.926% |
| 2026-03-23 | 2.3200 | 2.3500 | 2.2900 | 2.3000 | -8.730% | 148 | 238 | -52.609% |
| 2026-03-20 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 0.000% | 2 | 92 | -56.746% |
| 2026-03-19 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +5.000% | 6 | 92 | -56.746% |
| 2026-03-17 | 2.2900 | 2.6500 | 2.2900 | 2.4000 | +4.348% | 8 | 86 | -54.583% |
| 2026-03-16 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | -2.954% | 20 | 81 | -52.609% |
| 2026-03-13 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | +5.333% | 24 | 61 | -54.008% |
| 2026-03-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.140% | 2 | 38 | -51.556% |
| 2026-03-11 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | -7.759% | 4 | 36 | -49.065% |
| 2026-03-10 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | +1.754% | 2 | 39 | -53.017% |
| 2026-03-09 | 2.3700 | 2.3700 | 2.2800 | 2.2800 | +0.885% | 31 | 38 | -52.193% |
| 2026-03-05 | 2.1000 | 2.2600 | 2.1000 | 2.2600 | +6.604% | 6 | 11 | -51.770% |
| 2026-03-04 | 2.1000 | 2.1200 | 2.0200 | 2.1200 | -16.863% | 6 | 5 | -48.585% |
| 2026-03-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 1 | 1 | -57.255% |