SOFI261120P00017000
SOFI Nov 20 2026 17.00 Put
optionOPRA
EODOct 22, 2026
2.48USD+1.224%(+0.03)511Vol17,549OI
SOFI261120P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.5900 | 2.6000 | 2.3100 | 2.4800 | +1.224% | 511 | 17,478 | 0.000% |
| 2026-10-21 | 2.4400 | 2.4500 | 2.2900 | 2.4500 | -3.922% | 88 | 17,505 | +1.224% |
| 2026-10-20 | 2.7500 | 2.7500 | 2.3600 | 2.5500 | -8.929% | 87 | 17,508 | -2.745% |
| 2026-10-19 | 2.7000 | 2.8400 | 2.5600 | 2.8000 | -0.356% | 153 | 17,562 | -11.429% |
| 2026-10-16 | 2.1400 | 2.8300 | 2.0300 | 2.8100 | +23.789% | 251 | 17,430 | -11.744% |
| 2026-10-15 | 3.2000 | 3.2500 | 2.2700 | 2.2700 | -23.569% | 466 | 17,388 | +9.251% |
| 2026-10-14 | 2.3700 | 3.2200 | 2.3300 | 2.9700 | +35.616% | 538 | 17,281 | -16.498% |
| 2026-10-13 | 2.2400 | 2.2500 | 2.1100 | 2.1900 | +0.922% | 643 | 16,914 | +13.242% |
| 2026-10-12 | 2.0100 | 2.1700 | 1.8700 | 2.1700 | +21.229% | 613 | 16,837 | +14.286% |
| 2026-10-09 | 1.9300 | 2.0000 | 1.7900 | 1.7900 | -6.283% | 183 | 16,817 | +38.547% |
| 2026-10-08 | 2.0500 | 2.1900 | 1.9100 | 1.9100 | -2.551% | 476 | 16,523 | +29.843% |
| 2026-10-07 | 2.0000 | 2.0500 | 1.9000 | 1.9600 | +5.376% | 346 | 16,372 | +26.531% |
| 2026-10-06 | 1.7100 | 1.8600 | 1.6300 | 1.8600 | +6.897% | 209 | 16,239 | +33.333% |
| 2026-10-05 | 1.8600 | 1.8700 | 1.6400 | 1.7400 | -9.375% | 646 | 16,025 | +42.529% |
| 2026-10-02 | 1.7400 | 1.9300 | 1.7400 | 1.9200 | +2.128% | 235 | 15,913 | +29.167% |
| 2026-10-01 | 1.9100 | 2.0800 | 1.8100 | 1.8800 | -1.053% | 565 | 15,634 | +31.915% |
| 2026-09-30 | 1.8500 | 1.9200 | 1.7800 | 1.9000 | +3.261% | 165 | 15,629 | +30.526% |
| 2026-09-29 | 1.7700 | 1.8800 | 1.7000 | 1.8400 | -2.128% | 502 | 15,308 | +34.783% |
| 2026-09-28 | 1.6400 | 1.9000 | 1.6400 | 1.8800 | +22.876% | 725 | 15,390 | +31.915% |
| 2026-09-25 | 1.4800 | 1.5400 | 1.4000 | 1.5300 | +4.082% | 250 | 15,235 | +62.092% |
| 2026-09-24 | 1.6300 | 1.7500 | 1.4500 | 1.4700 | -8.696% | 950 | 14,816 | +68.707% |
| 2026-09-23 | 1.3800 | 1.6100 | 1.3500 | 1.6100 | +22.901% | 872 | 14,135 | +54.037% |
| 2026-09-22 | 1.0100 | 1.4000 | 1.0100 | 1.3100 | -6.429% | 1,194 | 13,534 | +89.313% |
| 2026-09-21 | 1.3500 | 1.4800 | 1.3500 | 1.4000 | -0.709% | 495 | 13,222 | +77.143% |
| 2026-09-18 | 1.5200 | 1.5900 | 1.3800 | 1.4100 | -10.759% | 184 | 13,113 | +75.887% |
| 2026-09-17 | 1.4200 | 1.5900 | 1.3600 | 1.5800 | 0.000% | 4,670 | 8,632 | +56.962% |
| 2026-09-16 | 1.5000 | 1.7200 | 1.4900 | 1.5800 | +6.040% | 690 | 8,664 | +56.962% |
| 2026-09-15 | 1.3100 | 1.5300 | 1.3100 | 1.4900 | +19.200% | 608 | 8,221 | +66.443% |
| 2026-09-14 | 1.4600 | 1.4600 | 1.2300 | 1.2500 | -12.587% | 454 | 8,002 | +98.400% |
| 2026-09-11 | 1.4100 | 1.4900 | 1.4000 | 1.4300 | -4.027% | 142 | 7,898 | +73.427% |
| 2026-09-10 | 1.5500 | 1.6000 | 1.4400 | 1.4900 | +1.361% | 547 | 7,619 | +66.443% |
| 2026-09-09 | 1.3000 | 1.4700 | 1.3000 | 1.4700 | +17.600% | 615 | 7,301 | +68.707% |
| 2026-09-08 | 1.2000 | 1.2900 | 1.1500 | 1.2500 | +4.167% | 189 | 7,274 | +98.400% |
| 2026-09-04 | 1.2300 | 1.2500 | 1.1800 | 1.2000 | +7.143% | 230 | 7,240 | +106.667% |
| 2026-09-03 | 1.2800 | 1.2800 | 1.0500 | 1.1200 | -13.846% | 146 | 7,230 | +121.429% |
| 2026-09-02 | 1.5900 | 1.6300 | 1.2900 | 1.3000 | -18.750% | 370 | 7,089 | +90.769% |
| 2026-09-01 | 1.5000 | 1.6600 | 1.4200 | 1.6000 | +18.519% | 494 | 6,948 | +55.000% |
| 2026-08-31 | 1.4200 | 1.5000 | 1.3200 | 1.3500 | +3.053% | 234 | 6,834 | +83.704% |
| 2026-08-28 | 1.0200 | 1.3200 | 0.9700 | 1.3100 | +25.962% | 311 | 6,750 | +89.313% |
| 2026-08-27 | 1.1900 | 1.1900 | 0.9900 | 1.0400 | -7.965% | 109 | 6,716 | +138.462% |
| 2026-08-26 | 1.1800 | 1.1800 | 1.0700 | 1.1300 | -4.237% | 38 | 6,698 | +119.469% |
| 2026-08-25 | 1.3100 | 1.3100 | 1.1500 | 1.1800 | -9.924% | 161 | 6,657 | +110.169% |
| 2026-08-24 | 1.2200 | 1.3100 | 1.1800 | 1.3100 | +12.931% | 143 | 6,611 | +89.313% |
| 2026-08-21 | 1.3800 | 1.3800 | 1.1200 | 1.1600 | -18.310% | 5,681 | 1,285 | +113.793% |
| 2026-08-20 | 1.2400 | 1.4600 | 1.2000 | 1.4200 | +10.937% | 147 | 1,265 | +74.648% |
| 2026-08-19 | 1.3500 | 1.3500 | 1.1700 | 1.2800 | -14.667% | 110 | 1,268 | +93.750% |
| 2026-08-18 | 1.4000 | 1.5000 | 1.3400 | 1.5000 | +15.385% | 112 | 1,166 | +65.333% |
| 2026-08-17 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +2.362% | 101 | 1,123 | +90.769% |
| 2026-08-14 | 1.3600 | 1.3900 | 1.2700 | 1.2700 | -6.618% | 143 | 1,078 | +95.276% |
| 2026-08-13 | 1.4000 | 1.4800 | 1.3200 | 1.3600 | -7.483% | 149 | 1,061 | +82.353% |
| 2026-08-12 | 1.4800 | 1.5700 | 1.4300 | 1.4700 | -0.676% | 391 | 1,061 | +68.707% |
| 2026-08-11 | 1.4500 | 1.5400 | 1.4000 | 1.4800 | 0.000% | 129 | 1,053 | +67.568% |
| 2026-08-10 | 1.4600 | 1.5300 | 1.4300 | 1.4800 | -1.333% | 140 | 1,033 | +67.568% |
| 2026-08-07 | 1.4400 | 1.5300 | 1.4100 | 1.5000 | -1.961% | 60 | 998 | +65.333% |
| 2026-08-06 | 1.6000 | 1.6000 | 1.4600 | 1.5300 | -3.774% | 51 | 985 | +62.092% |
| 2026-08-05 | 1.4300 | 1.5900 | 1.4000 | 1.5900 | +11.189% | 24 | 974 | +55.975% |
| 2026-08-04 | 1.5800 | 1.5800 | 1.4100 | 1.4300 | -14.881% | 110 | 922 | +73.427% |
| 2026-08-03 | 2.2300 | 2.2300 | 1.6800 | 1.6800 | -27.897% | 90 | 954 | +47.619% |
| 2026-07-31 | 2.3300 | 2.4700 | 2.3300 | 2.3300 | -0.427% | 118 | 947 | +6.438% |
| 2026-07-30 | 2.7900 | 2.7900 | 2.3400 | 2.3400 | -21.212% | 156 | 948 | +5.983% |
| 2026-07-29 | 3.0000 | 3.2700 | 2.8000 | 2.9700 | +18.800% | 172 | 857 | -16.498% |
| 2026-07-28 | 2.6000 | 2.6800 | 2.4300 | 2.5000 | +6.383% | 15 | 861 | -0.800% |
| 2026-07-27 | 2.3200 | 2.4400 | 2.1400 | 2.3500 | -8.915% | 17 | 853 | +5.532% |
| 2026-07-24 | 2.5400 | 2.5800 | 2.4500 | 2.5800 | +1.976% | 23 | 852 | -3.876% |
| 2026-07-23 | 2.4800 | 2.6700 | 2.4800 | 2.5300 | +4.545% | 213 | 1,041 | -1.976% |
| 2026-07-22 | 2.4100 | 2.4500 | 2.3200 | 2.4200 | +7.556% | 91 | 1,075 | +2.479% |
| 2026-07-21 | 2.4200 | 2.4200 | 2.2500 | 2.2500 | -4.255% | 176 | 1,097 | +10.222% |
| 2026-07-20 | 2.4200 | 2.4500 | 2.3500 | 2.3500 | 0.000% | 48 | 1,062 | +5.532% |
| 2026-07-17 | 2.5800 | 2.6800 | 2.3500 | 2.3500 | +3.070% | 325 | 1,052 | +5.532% |
| 2026-07-16 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | +3.636% | 22 | 1,032 | +8.772% |
| 2026-07-15 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | +10.000% | 36 | 1,013 | +12.727% |
| 2026-07-14 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | -0.990% | 18 | 1,030 | +24.000% |
| 2026-07-13 | 2.0000 | 2.0400 | 1.9900 | 2.0200 | +3.590% | 6 | 1,025 | +22.772% |
| 2026-07-10 | 1.8500 | 1.9500 | 1.8300 | 1.9500 | -2.500% | 28 | 1,049 | +27.179% |
| 2026-07-09 | 2.1100 | 2.1500 | 2.0000 | 2.0000 | -16.318% | 163 | 973 | +24.000% |
| 2026-07-08 | 2.4300 | 2.5500 | 2.3900 | 2.3900 | +3.913% | 171 | 805 | +3.766% |
| 2026-07-07 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +18.557% | 6 | 800 | +7.826% |
| 2026-07-06 | 2.0400 | 2.0400 | 1.9300 | 1.9400 | -2.020% | 9 | 804 | +27.835% |
| 2026-07-02 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | -5.263% | 76 | 729 | +25.253% |
| 2026-07-01 | 2.1600 | 2.1600 | 2.0600 | 2.0900 | -5.000% | 17 | 720 | +18.660% |
| 2026-06-30 | 2.2900 | 2.3200 | 2.1800 | 2.2000 | -2.655% | 94 | 769 | +12.727% |
| 2026-06-29 | 2.3100 | 2.4300 | 2.2400 | 2.2600 | -4.237% | 457 | 718 | +9.735% |
| 2026-06-26 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | -8.171% | 51 | 747 | +5.085% |
| 2026-06-25 | 2.7300 | 2.7300 | 2.5200 | 2.5700 | +3.629% | 22 | 735 | -3.502% |
| 2026-06-24 | 2.3100 | 2.4800 | 2.2700 | 2.4800 | -1.976% | 160 | 629 | 0.000% |
| 2026-06-23 | 2.7000 | 2.7000 | 2.5300 | 2.5300 | -3.435% | 6 | 629 | -1.976% |
| 2026-06-22 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +9.167% | 1 | 629 | -5.344% |
| 2026-06-18 | 2.5000 | 2.5400 | 2.4000 | 2.4000 | +2.128% | 10 | 628 | +3.333% |
| 2026-06-17 | 2.3000 | 2.3500 | 2.1700 | 2.3500 | -2.490% | 4 | 630 | +5.532% |
| 2026-06-16 | 2.6400 | 2.6600 | 2.4100 | 2.4100 | -20.984% | 69 | 564 | +2.905% |
| 2026-06-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -2.556% | 5 | 564 | -18.689% |
| 2026-06-11 | 3.3800 | 3.4000 | 3.1300 | 3.1300 | -7.941% | 23 | 561 | -20.767% |
| 2026-06-09 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +9.677% | 31 | 530 | -27.059% |
| 2026-06-08 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -8.824% | 69 | 461 | -20.000% |
| 2026-06-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +16.438% | 8 | 458 | -27.059% |
| 2026-06-04 | 3.1000 | 3.1000 | 2.9200 | 2.9200 | -2.667% | 33 | 429 | -15.068% |
| 2026-06-03 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | +14.068% | 19 | 417 | -17.333% |
| 2026-06-02 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | +7.787% | 6 | 412 | -5.703% |
| 2026-06-01 | 2.4900 | 2.5500 | 2.3500 | 2.4400 | +0.826% | 26 | 392 | +1.639% |
| 2026-05-29 | 2.6200 | 2.6200 | 2.4000 | 2.4200 | -17.687% | 45 | 408 | +2.479% |
| 2026-05-28 | 2.9700 | 2.9700 | 2.9400 | 2.9400 | -14.035% | 76 | 362 | -15.646% |
| 2026-05-22 | 3.5000 | 3.5500 | 3.4100 | 3.4200 | 0.000% | 20 | 345 | -27.485% |
| 2026-05-21 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -1.724% | 1 | 344 | -27.485% |
| 2026-05-20 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.287% | 3 | 341 | -28.736% |
| 2026-05-15 | 3.5000 | 3.5500 | 3.4900 | 3.4900 | -3.056% | 81 | 341 | -28.940% |
| 2026-05-13 | 3.6500 | 3.6500 | 3.5800 | 3.6000 | +5.882% | 12 | 338 | -31.111% |
| 2026-05-12 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | +4.615% | 10 | 331 | -27.059% |
| 2026-05-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 331 | -23.692% |
| 2026-05-08 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | +4.615% | 8 | 330 | -27.059% |
| 2026-05-07 | 3.1500 | 3.2700 | 3.1500 | 3.2500 | 0.000% | 4 | 328 | -23.692% |
| 2026-05-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 327 | -23.692% |
| 2026-05-04 | 3.0700 | 3.2000 | 3.0700 | 3.2000 | +5.263% | 7 | 320 | -22.500% |
| 2026-05-01 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | -7.879% | 11 | 309 | -18.421% |
| 2026-04-30 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | -6.250% | 2 | 307 | -24.848% |
| 2026-04-29 | 3.3600 | 3.6500 | 3.3600 | 3.5200 | +39.683% | 9 | 304 | -29.545% |
| 2026-04-27 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -2.703% | 4 | 304 | -1.587% |
| 2026-04-23 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +8.824% | 10 | 304 | -4.247% |
| 2026-04-22 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +3.478% | 3 | 314 | +4.202% |
| 2026-04-21 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | -2.128% | 7 | 311 | +7.826% |
| 2026-04-17 | 2.3100 | 2.3500 | 2.2400 | 2.3500 | -6.000% | 19 | 308 | +5.532% |
| 2026-04-16 | 2.4200 | 2.5000 | 2.3800 | 2.5000 | -3.475% | 10 | 293 | -0.800% |
| 2026-04-15 | 2.6700 | 2.6900 | 2.5900 | 2.5900 | -10.069% | 9 | 297 | -4.247% |
| 2026-04-14 | 2.8200 | 2.8800 | 2.8000 | 2.8800 | -17.003% | 17 | 291 | -13.889% |
| 2026-04-09 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | +5.152% | 153 | 308 | -28.530% |
| 2026-04-08 | 3.0900 | 3.3200 | 3.0900 | 3.3000 | -10.569% | 55 | 157 | -24.848% |
| 2026-04-07 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +1.096% | 2 | 126 | -32.791% |
| 2026-04-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.750% | 1 | 126 | -32.055% |
| 2026-04-02 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | +6.952% | 6 | 119 | -38.000% |
| 2026-04-01 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -4.103% | 4 | 119 | -33.690% |
| 2026-03-31 | 4.0000 | 4.0100 | 3.9000 | 3.9000 | -7.363% | 8 | 123 | -36.410% |
| 2026-03-30 | 4.2500 | 4.3000 | 4.1400 | 4.2100 | +0.238% | 13 | 126 | -41.093% |
| 2026-03-27 | 4.0200 | 4.3000 | 4.0200 | 4.2000 | +10.818% | 9 | 124 | -40.952% |
| 2026-03-26 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | +13.814% | 20 | 120 | -34.565% |
| 2026-03-25 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -3.478% | 1 | 100 | -25.526% |
| 2026-03-24 | 3.4000 | 3.4800 | 3.3800 | 3.4500 | +4.545% | 12 | 99 | -28.116% |
| 2026-03-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -3.509% | 1 | 96 | -24.848% |
| 2026-03-20 | 3.4700 | 3.5000 | 3.4000 | 3.4200 | -3.662% | 15 | 95 | -27.485% |
| 2026-03-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.251% | 1 | 92 | -30.141% |
| 2026-03-18 | 3.1500 | 3.3100 | 3.1500 | 3.3100 | 0.000% | 10 | 92 | -25.076% |
| 2026-03-17 | 3.1800 | 3.3100 | 3.1800 | 3.3100 | +2.477% | 2 | 90 | -25.076% |
| 2026-03-16 | 3.1800 | 3.2600 | 3.1800 | 3.2300 | -2.121% | 13 | 89 | -23.220% |
| 2026-03-13 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 0.000% | 14 | 86 | -24.848% |
| 2026-03-12 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +7.843% | 15 | 76 | -24.848% |
| 2026-03-11 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -0.649% | 1 | 66 | -18.954% |
| 2026-03-09 | 3.2600 | 3.2600 | 3.0800 | 3.0800 | +1.650% | 20 | 66 | -19.481% |
| 2026-03-06 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | +1.678% | 51 | 62 | -18.152% |
| 2026-03-05 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -0.667% | 1 | 61 | -16.779% |
| 2026-03-04 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | -10.979% | 3 | 61 | -17.333% |
| 2026-03-03 | 3.2300 | 3.3700 | 3.2300 | 3.3700 | +6.984% | 12 | 62 | -26.409% |
| 2026-03-02 | 2.8700 | 3.1500 | 2.8700 | 3.1500 | 0.000% | 100 | 0 | -21.270% |