SOFI261120P00016000
SOFI Nov 20 2026 16.00 Put
optionOPRA
EODOct 22, 2026
1.78USD+9.202%(+0.15)241Vol15,888OI
SOFI261120P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.8800 | 1.8800 | 1.5300 | 1.7800 | +9.202% | 241 | 15,926 | 0.000% |
| 2026-10-21 | 1.6900 | 1.7400 | 1.5000 | 1.6300 | -7.386% | 134 | 15,893 | +9.202% |
| 2026-10-20 | 2.1500 | 2.1500 | 1.5800 | 1.7600 | -14.563% | 164 | 15,870 | +1.136% |
| 2026-10-19 | 1.8200 | 2.0600 | 1.8100 | 2.0600 | +6.736% | 277 | 15,879 | -13.592% |
| 2026-10-16 | 1.4200 | 2.0500 | 1.3000 | 1.9300 | +24.516% | 302 | 15,869 | -7.772% |
| 2026-10-15 | 2.3700 | 2.3900 | 1.5500 | 1.5500 | -27.907% | 1,760 | 16,206 | +14.839% |
| 2026-10-14 | 1.6100 | 2.3900 | 1.5700 | 2.1500 | +49.306% | 2,172 | 16,915 | -17.209% |
| 2026-10-13 | 1.5000 | 1.5100 | 1.3900 | 1.4400 | -1.370% | 974 | 16,639 | +23.611% |
| 2026-10-12 | 1.3300 | 1.4600 | 1.2500 | 1.4600 | +24.786% | 1,180 | 16,322 | +21.918% |
| 2026-10-09 | 1.2300 | 1.3200 | 1.1400 | 1.1700 | -10.687% | 372 | 16,118 | +52.137% |
| 2026-10-08 | 1.3900 | 1.4800 | 1.3100 | 1.3100 | +1.550% | 2,127 | 14,280 | +35.878% |
| 2026-10-07 | 1.3100 | 1.4000 | 1.2600 | 1.2900 | +5.738% | 1,001 | 13,558 | +37.984% |
| 2026-10-06 | 1.0600 | 1.2200 | 1.0500 | 1.2200 | +5.172% | 379 | 13,449 | +45.902% |
| 2026-10-05 | 1.2700 | 1.2700 | 1.0800 | 1.1600 | -8.661% | 1,405 | 12,789 | +53.448% |
| 2026-10-02 | 1.1500 | 1.3300 | 1.1200 | 1.2700 | -0.781% | 458 | 12,684 | +40.157% |
| 2026-10-01 | 1.2800 | 1.4600 | 1.2200 | 1.2800 | -3.759% | 895 | 12,375 | +39.063% |
| 2026-09-30 | 1.2000 | 1.3300 | 1.1300 | 1.3300 | +6.400% | 1,750 | 12,026 | +33.835% |
| 2026-09-29 | 1.1800 | 1.2700 | 1.1200 | 1.2500 | -2.344% | 1,710 | 11,762 | +42.400% |
| 2026-09-28 | 1.1000 | 1.3000 | 1.0800 | 1.2800 | +26.733% | 1,769 | 10,907 | +39.063% |
| 2026-09-25 | 0.9600 | 1.0200 | 0.8900 | 1.0100 | +3.061% | 1,204 | 9,943 | +76.238% |
| 2026-09-24 | 1.0800 | 1.1900 | 0.9500 | 0.9800 | -9.259% | 1,096 | 9,300 | +81.633% |
| 2026-09-23 | 0.9100 | 1.0900 | 0.8800 | 1.0800 | +24.138% | 3,863 | 8,703 | +64.815% |
| 2026-09-22 | 0.6800 | 0.9400 | 0.6400 | 0.8700 | -7.447% | 691 | 8,810 | +104.598% |
| 2026-09-21 | 0.8000 | 0.9700 | 0.7700 | 0.9400 | -1.053% | 1,468 | 7,987 | +89.362% |
| 2026-09-18 | 1.0300 | 1.0900 | 0.9200 | 0.9500 | -10.377% | 249 | 7,949 | +87.368% |
| 2026-09-17 | 0.8800 | 1.0900 | 0.8800 | 1.0600 | -1.852% | 1,041 | 7,390 | +67.925% |
| 2026-09-16 | 0.9800 | 1.2100 | 0.9800 | 1.0800 | +4.854% | 828 | 7,055 | +64.815% |
| 2026-09-15 | 0.8900 | 1.0700 | 0.8800 | 1.0300 | +24.096% | 516 | 6,938 | +72.816% |
| 2026-09-14 | 1.0700 | 1.1000 | 0.8300 | 0.8300 | -16.162% | 393 | 6,898 | +114.458% |
| 2026-09-11 | 0.9800 | 1.0400 | 0.9400 | 0.9900 | -4.808% | 882 | 6,503 | +79.798% |
| 2026-09-10 | 1.0500 | 1.1500 | 0.9900 | 1.0400 | +1.961% | 1,019 | 6,073 | +71.154% |
| 2026-09-09 | 0.8700 | 1.0300 | 0.8700 | 1.0200 | +18.605% | 817 | 5,465 | +74.510% |
| 2026-09-08 | 0.8200 | 0.8700 | 0.7900 | 0.8600 | +4.878% | 461 | 5,049 | +106.977% |
| 2026-09-04 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | +1.235% | 392 | 4,784 | +117.073% |
| 2026-09-03 | 0.8000 | 0.8500 | 0.7300 | 0.8100 | -10.000% | 214 | 4,788 | +119.753% |
| 2026-09-02 | 1.1400 | 1.1700 | 0.9000 | 0.9000 | -21.739% | 204 | 4,797 | +97.778% |
| 2026-09-01 | 1.0100 | 1.1700 | 0.9800 | 1.1500 | +23.656% | 1,286 | 4,063 | +54.783% |
| 2026-08-31 | 1.0000 | 1.0600 | 0.9200 | 0.9300 | 0.000% | 578 | 3,777 | +91.398% |
| 2026-08-28 | 0.7100 | 0.9400 | 0.7100 | 0.9300 | +27.397% | 294 | 3,544 | +91.398% |
| 2026-08-27 | 0.7400 | 0.7600 | 0.6900 | 0.7300 | -6.410% | 79 | 3,569 | +143.836% |
| 2026-08-26 | 0.7800 | 0.8400 | 0.7700 | 0.7800 | -3.704% | 49 | 3,561 | +128.205% |
| 2026-08-25 | 0.9500 | 0.9500 | 0.8100 | 0.8100 | -11.957% | 71 | 3,511 | +119.753% |
| 2026-08-24 | 0.8500 | 0.9300 | 0.8200 | 0.9200 | +9.524% | 125 | 3,436 | +93.478% |
| 2026-08-21 | 0.9200 | 0.9200 | 0.7800 | 0.8400 | -16.000% | 178 | 3,485 | +111.905% |
| 2026-08-20 | 0.9000 | 1.0500 | 0.8300 | 1.0000 | +16.279% | 148 | 3,397 | +78.000% |
| 2026-08-19 | 1.0000 | 1.0000 | 0.8400 | 0.8600 | -18.868% | 95 | 3,367 | +106.977% |
| 2026-08-18 | 0.9900 | 1.0600 | 0.9300 | 1.0600 | +15.217% | 191 | 3,298 | +67.925% |
| 2026-08-17 | 0.8000 | 0.9500 | 0.8000 | 0.9200 | +1.099% | 166 | 3,237 | +93.478% |
| 2026-08-14 | 0.9700 | 1.0100 | 0.9100 | 0.9100 | -5.208% | 116 | 3,168 | +95.604% |
| 2026-08-13 | 1.0100 | 1.0700 | 0.9500 | 0.9600 | -9.434% | 94 | 3,174 | +85.417% |
| 2026-08-12 | 0.9900 | 1.1500 | 0.9900 | 1.0600 | -1.852% | 376 | 3,060 | +67.925% |
| 2026-08-11 | 1.0400 | 1.1100 | 1.0000 | 1.0800 | +1.887% | 63 | 3,015 | +64.815% |
| 2026-08-10 | 1.0500 | 1.1100 | 1.0300 | 1.0600 | -1.852% | 81 | 2,979 | +67.925% |
| 2026-08-07 | 1.0700 | 1.1200 | 1.0400 | 1.0800 | -4.425% | 23 | 2,976 | +64.815% |
| 2026-08-06 | 1.2100 | 1.2200 | 1.0700 | 1.1300 | 0.000% | 162 | 2,906 | +57.522% |
| 2026-08-05 | 1.0500 | 1.1300 | 1.0200 | 1.1300 | +6.604% | 1,546 | 2,076 | +57.522% |
| 2026-08-04 | 1.1700 | 1.1800 | 1.0600 | 1.0600 | -15.200% | 169 | 2,038 | +67.925% |
| 2026-08-03 | 1.6400 | 1.6400 | 1.2500 | 1.2500 | -32.065% | 122 | 2,023 | +42.400% |
| 2026-07-31 | 1.7900 | 1.9800 | 1.7700 | 1.8400 | +3.371% | 43 | 2,010 | -3.261% |
| 2026-07-30 | 2.2300 | 2.2300 | 1.7800 | 1.7800 | -27.935% | 119 | 1,985 | 0.000% |
| 2026-07-29 | 2.5100 | 2.6000 | 2.2400 | 2.4700 | +25.381% | 171 | 1,959 | -27.935% |
| 2026-07-28 | 2.0700 | 2.0700 | 1.9100 | 1.9700 | +3.684% | 348 | 1,649 | -9.645% |
| 2026-07-27 | 1.8500 | 1.9300 | 1.7300 | 1.9000 | -6.863% | 59 | 1,635 | -6.316% |
| 2026-07-24 | 2.0000 | 2.0600 | 1.9500 | 2.0400 | -0.971% | 19 | 1,621 | -12.745% |
| 2026-07-23 | 1.9800 | 2.0600 | 1.9800 | 2.0600 | +8.421% | 37 | 1,616 | -13.592% |
| 2026-07-22 | 1.7600 | 1.9100 | 1.7600 | 1.9000 | +4.972% | 90 | 1,534 | -6.316% |
| 2026-07-21 | 1.8700 | 1.8900 | 1.7400 | 1.8100 | -1.093% | 182 | 1,504 | -1.657% |
| 2026-07-20 | 1.9000 | 1.9300 | 1.8300 | 1.8300 | -0.543% | 285 | 1,238 | -2.732% |
| 2026-07-17 | 2.0400 | 2.1700 | 1.8200 | 1.8400 | -2.128% | 314 | 1,260 | -3.261% |
| 2026-07-16 | 1.8000 | 1.8800 | 1.7900 | 1.8800 | +8.671% | 98 | 1,212 | -5.319% |
| 2026-07-15 | 1.6100 | 1.7300 | 1.6100 | 1.7300 | +12.338% | 64 | 1,169 | +2.890% |
| 2026-07-14 | 1.5300 | 1.5700 | 1.5300 | 1.5400 | -5.521% | 15 | 1,161 | +15.584% |
| 2026-07-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +7.947% | 1 | 1,161 | +9.202% |
| 2026-07-10 | 1.3700 | 1.5200 | 1.3000 | 1.5100 | -10.651% | 61 | 1,156 | +17.881% |
| 2026-07-09 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | -11.053% | 12 | 1,147 | +5.325% |
| 2026-07-08 | 1.9600 | 2.0000 | 1.9000 | 1.9000 | +3.261% | 8 | 1,147 | -6.316% |
| 2026-07-07 | 1.6100 | 1.8400 | 1.6100 | 1.8400 | +15.723% | 22 | 1,139 | -3.261% |
| 2026-07-06 | 1.6000 | 1.6000 | 1.5000 | 1.5900 | -9.659% | 14 | 1,130 | +11.950% |
| 2026-07-02 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | +7.975% | 9 | 1,125 | +1.136% |
| 2026-07-01 | 1.7400 | 1.7400 | 1.6000 | 1.6300 | -10.440% | 110 | 1,184 | +9.202% |
| 2026-06-30 | 1.8000 | 1.8600 | 1.7100 | 1.8200 | +4.598% | 67 | 1,172 | -2.198% |
| 2026-06-29 | 1.8200 | 1.8700 | 1.7400 | 1.7400 | -8.901% | 62 | 1,152 | +2.299% |
| 2026-06-26 | 2.0100 | 2.0100 | 1.9100 | 1.9100 | -5.911% | 2 | 1,151 | -6.806% |
| 2026-06-25 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +16.000% | 1 | 1,150 | -12.315% |
| 2026-06-24 | 1.8500 | 1.9100 | 1.7500 | 1.7500 | -14.634% | 13 | 1,159 | +1.714% |
| 2026-06-23 | 2.2000 | 2.2000 | 1.9900 | 2.0500 | -1.914% | 54 | 1,208 | -13.171% |
| 2026-06-22 | 2.0000 | 2.1700 | 1.9100 | 2.0900 | +7.179% | 72 | 1,221 | -14.833% |
| 2026-06-18 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | +12.069% | 2 | 1,221 | -8.718% |
| 2026-06-17 | 1.9400 | 1.9400 | 1.7400 | 1.7400 | -10.309% | 14 | 1,227 | +2.299% |
| 2026-06-16 | 1.9900 | 2.1100 | 1.9400 | 1.9400 | -8.920% | 13 | 1,232 | -8.247% |
| 2026-06-15 | 2.2500 | 2.2500 | 2.1300 | 2.1300 | -13.415% | 15 | 1,242 | -16.432% |
| 2026-06-12 | 2.4700 | 2.5100 | 2.4400 | 2.4600 | -10.219% | 53 | 1,191 | -27.642% |
| 2026-06-11 | 2.8400 | 2.8400 | 2.7300 | 2.7400 | 0.000% | 28 | 1,112 | -35.036% |
| 2026-06-10 | 2.4500 | 2.7400 | 2.4500 | 2.7400 | +7.451% | 9 | 1,105 | -35.036% |
| 2026-06-09 | 2.4000 | 2.8200 | 2.4000 | 2.5500 | +2.823% | 11 | 1,104 | -30.196% |
| 2026-06-08 | 2.7300 | 2.7300 | 2.4800 | 2.4800 | -7.807% | 27 | 1,109 | -28.226% |
| 2026-06-05 | 2.4900 | 2.6900 | 2.4900 | 2.6900 | +12.552% | 7 | 1,102 | -33.829% |
| 2026-06-04 | 2.3600 | 2.4500 | 2.3600 | 2.3900 | -3.239% | 31 | 1,072 | -25.523% |
| 2026-06-03 | 2.4200 | 2.5200 | 2.4200 | 2.4700 | +14.352% | 76 | 1,001 | -27.935% |
| 2026-06-02 | 2.1400 | 2.1900 | 2.1400 | 2.1600 | +9.645% | 30 | 1,026 | -17.593% |
| 2026-06-01 | 2.0200 | 2.0700 | 1.9200 | 1.9700 | -2.475% | 36 | 1,006 | -9.645% |
| 2026-05-29 | 1.9800 | 2.1600 | 1.9300 | 2.0200 | -14.043% | 113 | 1,002 | -11.881% |
| 2026-05-28 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -9.266% | 53 | 1,017 | -24.255% |
| 2026-05-27 | 2.6400 | 2.6700 | 2.4800 | 2.5900 | -6.498% | 50 | 998 | -31.274% |
| 2026-05-26 | 2.3600 | 2.7700 | 2.3600 | 2.7700 | -1.423% | 109 | 920 | -35.740% |
| 2026-05-22 | 2.8700 | 2.8900 | 2.8100 | 2.8100 | +0.357% | 28 | 921 | -36.655% |
| 2026-05-21 | 2.8700 | 3.0400 | 2.8000 | 2.8000 | -1.754% | 57 | 872 | -36.429% |
| 2026-05-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -9.236% | 50 | 822 | -37.544% |
| 2026-05-19 | 3.0500 | 3.1500 | 3.0500 | 3.1400 | +10.563% | 31 | 811 | -43.312% |
| 2026-05-18 | 2.7200 | 2.8400 | 2.7200 | 2.8400 | -3.729% | 10 | 802 | -37.324% |
| 2026-05-15 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +8.059% | 86 | 769 | -39.661% |
| 2026-05-14 | 3.0700 | 3.0700 | 2.7300 | 2.7300 | -9.000% | 157 | 668 | -34.799% |
| 2026-05-13 | 2.9800 | 3.0300 | 2.9500 | 3.0000 | +11.524% | 25 | 661 | -40.667% |
| 2026-05-12 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.128% | 3 | 658 | -33.829% |
| 2026-05-11 | 2.6500 | 2.6900 | 2.6200 | 2.6600 | -5.674% | 112 | 575 | -33.083% |
| 2026-05-08 | 2.7800 | 2.8500 | 2.7800 | 2.8200 | +10.588% | 12 | 567 | -36.879% |
| 2026-05-07 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -3.774% | 17 | 558 | -30.196% |
| 2026-05-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.145% | 23 | 548 | -32.830% |
| 2026-05-04 | 2.5000 | 2.6400 | 2.5000 | 2.6200 | +2.745% | 8 | 552 | -32.061% |
| 2026-05-01 | 2.7700 | 2.7700 | 2.5100 | 2.5500 | -7.942% | 87 | 525 | -30.196% |
| 2026-04-30 | 2.9400 | 2.9400 | 2.7600 | 2.7700 | -5.782% | 106 | 521 | -35.740% |
| 2026-04-29 | 2.7300 | 2.9800 | 2.7300 | 2.9400 | +36.111% | 59 | 504 | -39.456% |
| 2026-04-28 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | +3.846% | 10 | 494 | -17.593% |
| 2026-04-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.023% | 50 | 444 | -14.423% |
| 2026-04-24 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | +11.735% | 8 | 444 | -18.721% |
| 2026-04-17 | 1.8800 | 1.9600 | 1.8600 | 1.9600 | -6.220% | 72 | 436 | -9.184% |
| 2026-04-16 | 1.9300 | 2.1700 | 1.8600 | 2.0900 | -5.430% | 169 | 365 | -14.833% |
| 2026-04-15 | 2.2200 | 2.2700 | 2.2100 | 2.2100 | -7.917% | 42 | 282 | -19.457% |
| 2026-04-14 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | -8.745% | 27 | 299 | -25.833% |
| 2026-04-13 | 2.7400 | 2.7600 | 2.6300 | 2.6300 | -8.362% | 3 | 274 | -32.319% |
| 2026-04-09 | 2.8500 | 3.0000 | 2.8500 | 2.8700 | +3.237% | 33 | 276 | -37.979% |
| 2026-04-08 | 2.5000 | 2.8600 | 2.4700 | 2.7800 | -10.323% | 28 | 244 | -35.971% |
| 2026-04-07 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 0.000% | 6 | 227 | -42.581% |
| 2026-04-06 | 3.0800 | 3.1000 | 3.0400 | 3.1000 | -7.463% | 8 | 225 | -42.581% |
| 2026-04-02 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +3.077% | 10 | 217 | -46.866% |
| 2026-04-01 | 3.3200 | 3.3200 | 3.1600 | 3.2500 | -9.218% | 13 | 217 | -45.231% |
| 2026-03-30 | 3.6000 | 3.6500 | 3.5800 | 3.5800 | 0.000% | 23 | 204 | -50.279% |
| 2026-03-27 | 3.3700 | 3.5900 | 3.3700 | 3.5800 | +10.494% | 142 | 185 | -50.279% |
| 2026-03-26 | 3.0000 | 3.2700 | 3.0000 | 3.2400 | +13.684% | 52 | 261 | -45.062% |
| 2026-03-24 | 2.7900 | 2.9500 | 2.7900 | 2.8500 | -1.724% | 116 | 220 | -37.544% |
| 2026-03-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 3 | 172 | -38.621% |
| 2026-03-20 | 2.9100 | 3.0500 | 2.8600 | 3.0200 | +3.072% | 73 | 172 | -41.060% |
| 2026-03-19 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | +3.901% | 3 | 101 | -39.249% |
| 2026-03-18 | 2.6800 | 2.8200 | 2.6800 | 2.8200 | -8.738% | 6 | 100 | -36.879% |
| 2026-03-17 | 2.7700 | 3.0900 | 2.7700 | 3.0900 | +12.774% | 61 | 95 | -42.395% |
| 2026-03-16 | 2.7300 | 2.8100 | 2.7000 | 2.7400 | -0.725% | 8 | 35 | -35.036% |
| 2026-03-13 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.158% | 10 | 27 | -35.507% |
| 2026-03-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.556% | 11 | 37 | -37.544% |
| 2026-03-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 1 | 26 | -34.074% |
| 2026-03-09 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | +9.200% | 17 | 25 | -34.799% |
| 2026-03-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 8 | 8 | -28.800% |