SOFI261120P00018000
SOFI Nov 20 2026 18.00 Put
optionOPRA
EODOct 22, 2026
3.42USD+7.886%(+0.25)119Vol7,153OI
SOFI261120P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.1000 | 3.4200 | 3.1000 | 3.4200 | +7.886% | 119 | 7,226 | 0.000% |
| 2026-10-21 | 3.2000 | 3.3000 | 3.1600 | 3.1700 | -6.765% | 45 | 7,223 | +7.886% |
| 2026-10-20 | 3.6000 | 3.6000 | 3.2100 | 3.4000 | -6.849% | 84 | 7,286 | +0.588% |
| 2026-10-19 | 3.4800 | 3.7000 | 3.4800 | 3.6500 | -1.351% | 79 | 7,334 | -6.301% |
| 2026-10-16 | 2.9800 | 3.7000 | 2.7900 | 3.7000 | +20.521% | 69 | 7,329 | -7.568% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.0700 | 3.0700 | -21.282% | 476 | 7,471 | +11.401% |
| 2026-10-14 | 3.1700 | 4.1500 | 3.1700 | 3.9000 | +29.568% | 426 | 7,705 | -12.308% |
| 2026-10-13 | 2.9900 | 3.1000 | 2.9400 | 3.0100 | +2.034% | 129 | 7,673 | +13.621% |
| 2026-10-12 | 2.7900 | 2.9600 | 2.7000 | 2.9500 | +16.142% | 138 | 7,740 | +15.932% |
| 2026-10-09 | 2.5600 | 2.6300 | 2.5400 | 2.5400 | -8.303% | 175 | 7,773 | +34.646% |
| 2026-10-08 | 2.8700 | 3.0000 | 2.7000 | 2.7700 | +0.727% | 186 | 7,676 | +23.466% |
| 2026-10-07 | 2.7500 | 2.8500 | 2.6700 | 2.7500 | +8.696% | 154 | 7,694 | +24.364% |
| 2026-10-06 | 2.4100 | 2.5700 | 2.3600 | 2.5300 | +2.429% | 143 | 7,592 | +35.178% |
| 2026-10-05 | 2.6000 | 2.6000 | 2.3600 | 2.4700 | -6.439% | 60 | 7,555 | +38.462% |
| 2026-10-02 | 2.4200 | 2.6500 | 2.3600 | 2.6400 | +2.326% | 308 | 7,595 | +29.545% |
| 2026-10-01 | 2.6500 | 2.8600 | 2.5400 | 2.5800 | -1.901% | 91 | 7,569 | +32.558% |
| 2026-09-30 | 2.5300 | 2.6300 | 2.4500 | 2.6300 | +1.938% | 88 | 7,515 | +30.038% |
| 2026-09-29 | 2.4300 | 2.6000 | 2.3900 | 2.5800 | -0.769% | 230 | 7,481 | +32.558% |
| 2026-09-28 | 2.3200 | 2.6100 | 2.3200 | 2.6000 | +20.930% | 149 | 7,422 | +31.538% |
| 2026-09-25 | 2.0800 | 2.1600 | 1.9700 | 2.1500 | +5.911% | 84 | 7,377 | +59.070% |
| 2026-09-24 | 2.2800 | 2.3900 | 2.0300 | 2.0300 | -8.145% | 326 | 7,445 | +68.473% |
| 2026-09-23 | 1.9500 | 2.2100 | 1.9500 | 2.2100 | +18.817% | 100 | 7,389 | +54.751% |
| 2026-09-22 | 1.5000 | 1.9900 | 1.5000 | 1.8600 | -7.463% | 568 | 7,161 | +83.871% |
| 2026-09-21 | 1.7600 | 2.0600 | 1.7300 | 2.0100 | -0.985% | 119 | 7,139 | +70.149% |
| 2026-09-18 | 2.1300 | 2.1700 | 1.9700 | 2.0300 | -7.306% | 415 | 6,973 | +68.473% |
| 2026-09-17 | 1.8700 | 2.2000 | 1.8700 | 2.1900 | +1.860% | 52 | 6,952 | +56.164% |
| 2026-09-16 | 2.1600 | 2.3600 | 2.1000 | 2.1500 | +3.865% | 149 | 6,917 | +59.070% |
| 2026-09-15 | 1.9500 | 2.1100 | 1.9200 | 2.0700 | +15.642% | 356 | 6,728 | +65.217% |
| 2026-09-14 | 1.9400 | 1.9400 | 1.7300 | 1.7900 | -10.500% | 380 | 6,592 | +91.061% |
| 2026-09-11 | 2.0200 | 2.0500 | 1.9100 | 2.0000 | -1.478% | 85 | 6,543 | +71.000% |
| 2026-09-10 | 2.1700 | 2.1700 | 2.0100 | 2.0300 | 0.000% | 129 | 6,424 | +68.473% |
| 2026-09-09 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | +17.341% | 380 | 6,284 | +68.473% |
| 2026-09-08 | 1.6300 | 1.7900 | 1.6200 | 1.7300 | +3.593% | 192 | 6,188 | +97.688% |
| 2026-09-04 | 1.6500 | 1.7100 | 1.6300 | 1.6700 | +6.369% | 428 | 5,834 | +104.790% |
| 2026-09-03 | 1.5500 | 1.7200 | 1.5000 | 1.5700 | -13.736% | 386 | 5,789 | +117.834% |
| 2026-09-02 | 2.1800 | 2.2000 | 1.7900 | 1.8200 | -15.741% | 525 | 5,696 | +87.912% |
| 2026-09-01 | 2.0100 | 2.2000 | 1.9500 | 2.1600 | +16.129% | 385 | 5,566 | +58.333% |
| 2026-08-31 | 2.0000 | 2.0000 | 1.8200 | 1.8600 | +2.198% | 163 | 5,499 | +83.871% |
| 2026-08-28 | 1.3700 | 1.8300 | 1.3700 | 1.8200 | +26.389% | 158 | 5,435 | +87.912% |
| 2026-08-27 | 1.4500 | 1.4600 | 1.3700 | 1.4400 | -7.692% | 130 | 5,362 | +137.500% |
| 2026-08-26 | 1.4800 | 1.6100 | 1.4500 | 1.5600 | -4.878% | 64 | 5,329 | +119.231% |
| 2026-08-25 | 1.8000 | 1.8500 | 1.5600 | 1.6400 | -7.865% | 56 | 5,323 | +108.537% |
| 2026-08-24 | 1.6500 | 1.7800 | 1.6000 | 1.7800 | +10.559% | 172 | 5,237 | +92.135% |
| 2026-08-21 | 1.7900 | 1.7900 | 1.5100 | 1.6100 | -15.707% | 165 | 5,196 | +112.422% |
| 2026-08-20 | 1.7000 | 1.9900 | 1.6600 | 1.9100 | +13.018% | 404 | 4,964 | +79.058% |
| 2026-08-19 | 1.9200 | 1.9200 | 1.5900 | 1.6900 | -16.337% | 1,966 | 3,273 | +102.367% |
| 2026-08-18 | 1.9200 | 2.0200 | 1.8100 | 2.0200 | +14.773% | 97 | 3,277 | +69.307% |
| 2026-08-17 | 1.5800 | 1.7900 | 1.5800 | 1.7600 | +1.734% | 82 | 3,284 | +94.318% |
| 2026-08-14 | 1.8300 | 1.8400 | 1.7200 | 1.7300 | -2.809% | 88 | 3,266 | +97.688% |
| 2026-08-13 | 1.9000 | 2.0000 | 1.7800 | 1.7800 | -9.184% | 108 | 3,220 | +92.135% |
| 2026-08-12 | 1.8700 | 2.0700 | 1.8400 | 1.9600 | -2.000% | 229 | 3,200 | +74.490% |
| 2026-08-11 | 1.8800 | 2.0500 | 1.8600 | 2.0000 | +2.564% | 296 | 3,032 | +71.000% |
| 2026-08-10 | 1.9800 | 2.0000 | 1.9000 | 1.9500 | -4.878% | 68 | 3,025 | +75.385% |
| 2026-08-07 | 2.0000 | 2.0500 | 1.8700 | 2.0500 | -0.485% | 127 | 2,976 | +66.829% |
| 2026-08-06 | 1.9200 | 2.0600 | 1.9200 | 2.0600 | +1.478% | 86 | 2,981 | +66.019% |
| 2026-08-05 | 1.8500 | 2.0300 | 1.8300 | 2.0300 | +7.979% | 42 | 2,981 | +68.473% |
| 2026-08-04 | 2.0600 | 2.0600 | 1.8800 | 1.8800 | -12.150% | 55 | 2,958 | +81.915% |
| 2026-08-03 | 2.6400 | 2.6400 | 2.1400 | 2.1400 | -28.667% | 124 | 2,879 | +59.813% |
| 2026-07-31 | 2.9300 | 3.0300 | 2.9300 | 3.0000 | -2.913% | 7 | 2,872 | +14.000% |
| 2026-07-30 | 3.3000 | 3.3000 | 3.0900 | 3.0900 | -15.804% | 13 | 2,872 | +10.680% |
| 2026-07-29 | 3.5500 | 3.9800 | 3.3700 | 3.6700 | +21.523% | 245 | 2,698 | -6.812% |
| 2026-07-28 | 3.3000 | 3.3000 | 3.0200 | 3.0200 | +1.003% | 2 | 2,698 | +13.245% |
| 2026-07-27 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | -2.922% | 27 | 2,700 | +14.381% |
| 2026-07-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.145% | 5 | 2,695 | +11.039% |
| 2026-07-23 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | +8.904% | 2 | 2,693 | +7.547% |
| 2026-07-22 | 3.0200 | 3.0200 | 2.8800 | 2.9200 | +1.389% | 63 | 2,732 | +17.123% |
| 2026-07-21 | 3.0000 | 3.0000 | 2.8600 | 2.8800 | -1.370% | 76 | 2,666 | +18.750% |
| 2026-07-20 | 2.9900 | 3.0500 | 2.9100 | 2.9200 | -1.017% | 72 | 2,624 | +17.123% |
| 2026-07-17 | 3.1000 | 3.1400 | 2.8800 | 2.9500 | -1.007% | 97 | 2,617 | +15.932% |
| 2026-07-16 | 2.8000 | 2.9800 | 2.7900 | 2.9800 | +7.971% | 143 | 2,484 | +14.765% |
| 2026-07-15 | 2.5800 | 2.7600 | 2.5800 | 2.7600 | +12.195% | 212 | 2,380 | +23.913% |
| 2026-07-14 | 2.4300 | 2.5600 | 2.4000 | 2.4600 | +2.500% | 312 | 2,377 | +39.024% |
| 2026-07-13 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | -0.415% | 11 | 2,386 | +42.500% |
| 2026-07-10 | 2.2300 | 2.4200 | 2.1500 | 2.4100 | -0.413% | 108 | 2,412 | +41.909% |
| 2026-07-09 | 2.6400 | 2.6400 | 2.4100 | 2.4200 | -19.601% | 207 | 2,206 | +41.322% |
| 2026-07-08 | 2.9600 | 3.1000 | 2.9600 | 3.0100 | +11.481% | 5 | 2,201 | +13.621% |
| 2026-07-07 | 2.5200 | 2.7000 | 2.5200 | 2.7000 | +8.000% | 9 | 2,196 | +26.667% |
| 2026-07-06 | 2.3500 | 2.5000 | 2.3500 | 2.5000 | -7.407% | 240 | 2,000 | +36.800% |
| 2026-07-02 | 2.6500 | 2.8100 | 2.6500 | 2.7000 | +3.846% | 20 | 2,006 | +26.667% |
| 2026-07-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.137% | 5 | 2,005 | +31.538% |
| 2026-06-30 | 2.7500 | 2.8600 | 2.6900 | 2.7700 | -1.071% | 118 | 1,938 | +23.466% |
| 2026-06-29 | 2.7900 | 2.9700 | 2.7500 | 2.8000 | -5.405% | 494 | 1,860 | +22.143% |
| 2026-06-26 | 3.2200 | 3.2200 | 2.9600 | 2.9600 | -2.632% | 21 | 1,840 | +15.541% |
| 2026-06-25 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | +5.190% | 5 | 1,839 | +12.500% |
| 2026-06-24 | 3.0400 | 3.0400 | 2.7500 | 2.8900 | -8.833% | 66 | 1,829 | +18.339% |
| 2026-06-22 | 3.1500 | 3.1900 | 3.1500 | 3.1700 | +9.310% | 12 | 1,824 | +7.886% |
| 2026-06-18 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | 0.000% | 50 | 1,802 | +17.931% |
| 2026-06-17 | 2.8500 | 2.9000 | 2.6400 | 2.9000 | -2.027% | 22 | 1,805 | +17.931% |
| 2026-06-16 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -6.625% | 10 | 1,795 | +15.541% |
| 2026-06-15 | 3.2700 | 3.2700 | 3.1700 | 3.1700 | -12.431% | 23 | 1,796 | +7.886% |
| 2026-06-12 | 3.5000 | 3.6800 | 3.5000 | 3.6200 | -7.179% | 57 | 1,793 | -5.525% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.985% | 1 | 1,792 | -12.308% |
| 2026-06-09 | 3.6300 | 4.0200 | 3.6300 | 4.0200 | +8.649% | 12 | 1,800 | -14.925% |
| 2026-06-08 | 3.7400 | 3.7500 | 3.7000 | 3.7000 | -9.756% | 57 | 1,763 | -7.568% |
| 2026-06-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +17.143% | 2 | 1,761 | -16.585% |
| 2026-06-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 14 | 1,747 | -2.286% |
| 2026-06-03 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +12.308% | 2 | 1,745 | -6.301% |
| 2026-06-02 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +10.544% | 61 | 1,691 | +5.231% |
| 2026-06-01 | 2.9500 | 3.0900 | 2.8500 | 2.9400 | +1.379% | 73 | 1,654 | +16.327% |
| 2026-05-29 | 3.0400 | 3.0700 | 2.9000 | 2.9000 | -23.684% | 30 | 1,631 | +17.931% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.783% | 1 | 1,632 | -10.000% |
| 2026-05-26 | 3.6700 | 3.8300 | 3.6700 | 3.8300 | -5.665% | 49 | 1,583 | -10.705% |
| 2026-05-22 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -0.490% | 1 | 1,582 | -15.764% |
| 2026-05-21 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -8.725% | 1 | 1,581 | -16.176% |
| 2026-05-19 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | +13.452% | 10 | 1,589 | -23.490% |
| 2026-05-18 | 4.2200 | 4.2200 | 3.9400 | 3.9400 | -5.516% | 48 | 1,578 | -13.198% |
| 2026-05-15 | 4.1500 | 4.2000 | 4.1300 | 4.1700 | -0.714% | 69 | 1,580 | -17.986% |
| 2026-05-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.098% | 1 | 1,579 | -18.571% |
| 2026-05-13 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +11.719% | 6 | 1,573 | -20.280% |
| 2026-05-11 | 3.9200 | 3.9200 | 3.8400 | 3.8400 | -4.950% | 6 | 1,567 | -10.937% |
| 2026-05-08 | 3.9500 | 4.0400 | 3.9500 | 4.0400 | +4.663% | 6 | 1,563 | -15.347% |
| 2026-05-06 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | +0.260% | 2 | 1,561 | -11.399% |
| 2026-05-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.535% | 1 | 1,560 | -11.169% |
| 2026-04-30 | 4.2000 | 4.2300 | 3.9100 | 3.9100 | -6.235% | 3 | 1,558 | -12.532% |
| 2026-04-29 | 4.0500 | 4.2000 | 4.0500 | 4.1700 | +36.721% | 13 | 1,558 | -17.986% |
| 2026-04-27 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | -4.389% | 24 | 1,554 | +12.131% |
| 2026-04-24 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +10.000% | 1 | 1,554 | +7.210% |
| 2026-04-22 | 2.8300 | 2.9600 | 2.8300 | 2.9000 | +3.943% | 17 | 1,553 | +17.931% |
| 2026-04-20 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | -0.357% | 2 | 1,536 | +22.581% |
| 2026-04-17 | 2.7000 | 2.8300 | 2.7000 | 2.8000 | -6.667% | 6 | 1,535 | +22.143% |
| 2026-04-16 | 2.8300 | 3.1000 | 2.8300 | 3.0000 | -3.226% | 36 | 1,534 | +14.000% |
| 2026-04-15 | 3.2000 | 3.2200 | 3.1000 | 3.1000 | -9.091% | 68 | 1,503 | +10.323% |
| 2026-04-14 | 3.3300 | 3.4100 | 3.3300 | 3.4100 | -9.788% | 17 | 1,457 | +0.293% |
| 2026-04-13 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -5.970% | 1 | 1,445 | -9.524% |
| 2026-04-10 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.951% | 5 | 1,444 | -14.925% |
| 2026-04-09 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | +4.061% | 34 | 1,439 | -16.585% |
| 2026-04-08 | 3.4100 | 3.9400 | 3.4100 | 3.9400 | -7.294% | 4 | 1,423 | -13.198% |
| 2026-04-07 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | +0.473% | 5 | 1,424 | -19.529% |
| 2026-04-06 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -4.944% | 2 | 1,419 | -19.149% |
| 2026-04-02 | 4.7100 | 4.7100 | 4.4500 | 4.4500 | -1.111% | 17 | 1,404 | -23.146% |
| 2026-04-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 1,404 | -24.000% |
| 2026-03-31 | 4.6300 | 4.6500 | 4.6000 | 4.6500 | -4.124% | 43 | 1,404 | -26.452% |
| 2026-03-30 | 4.8500 | 4.9400 | 4.7900 | 4.8500 | +2.754% | 16 | 1,364 | -29.485% |
| 2026-03-27 | 4.8200 | 4.8200 | 4.6800 | 4.7200 | +8.506% | 27 | 1,356 | -27.542% |
| 2026-03-26 | 4.1100 | 4.3500 | 4.1100 | 4.3500 | +12.987% | 4 | 1,331 | -21.379% |
| 2026-03-25 | 3.8200 | 3.8500 | 3.8000 | 3.8500 | 0.000% | 4 | 1,327 | -11.169% |
| 2026-03-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.517% | 1 | 1,323 | -11.169% |
| 2026-03-20 | 4.0500 | 4.0500 | 3.8200 | 3.8700 | +1.842% | 14 | 1,322 | -11.628% |
| 2026-03-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 1,315 | -10.000% |
| 2026-03-17 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -1.299% | 31 | 1,314 | -10.000% |
| 2026-03-16 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +0.785% | 25 | 1,290 | -11.169% |
| 2026-03-13 | 3.7100 | 3.8200 | 3.7100 | 3.8200 | +0.526% | 16 | 1,265 | -10.471% |
| 2026-03-12 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +2.151% | 4 | 1,254 | -10.000% |
| 2026-03-11 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | +1.362% | 12 | 1,251 | -8.065% |
| 2026-03-10 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | -2.133% | 19 | 1,241 | -6.812% |
| 2026-03-09 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +5.337% | 3 | 1,227 | -8.800% |
| 2026-03-06 | 3.2000 | 3.7700 | 3.2000 | 3.5600 | +1.714% | 5 | 1,227 | -3.933% |
| 2026-03-05 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +2.339% | 1,210 | 1,222 | -2.286% |
| 2026-03-04 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | -8.556% | 2 | 31 | 0.000% |
| 2026-03-03 | 3.8900 | 3.8900 | 3.7400 | 3.7400 | +13.333% | 25 | 25 | -8.556% |
| 2026-03-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 2 | 0 | +3.636% |