SOFI261120P00019000
SOFI Nov 20 2026 19.00 Put
optionOPRA
EODOct 22, 2026
4.33USD+6.914%(+0.28)57Vol3,032OI
SOFI261120P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.2000 | 4.3500 | 4.2000 | 4.3300 | +6.914% | 57 | 3,024 | 0.000% |
| 2026-10-21 | 4.1800 | 4.1800 | 4.0500 | 4.0500 | -6.682% | 97 | 3,051 | +6.914% |
| 2026-10-20 | 4.2100 | 4.3400 | 4.1900 | 4.3400 | -4.825% | 20 | 3,070 | -0.230% |
| 2026-10-19 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | +1.333% | 4 | 3,074 | -5.044% |
| 2026-10-16 | 3.9000 | 4.6900 | 3.7200 | 4.5000 | +10.565% | 254 | 2,901 | -3.778% |
| 2026-10-15 | 5.1500 | 5.1500 | 4.0700 | 4.0700 | -15.208% | 136 | 2,980 | +6.388% |
| 2026-10-14 | 4.5500 | 5.0500 | 4.5500 | 4.8000 | +23.077% | 97 | 3,022 | -9.792% |
| 2026-10-13 | 3.9000 | 3.9900 | 3.9000 | 3.9000 | +1.828% | 11 | 3,022 | +11.026% |
| 2026-10-12 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | +12.317% | 25 | 3,002 | +13.055% |
| 2026-10-09 | 3.6500 | 3.6500 | 3.3700 | 3.4100 | -3.944% | 97 | 3,024 | +26.979% |
| 2026-10-08 | 3.6000 | 3.8500 | 3.5500 | 3.5500 | -1.389% | 85 | 2,995 | +21.972% |
| 2026-10-07 | 3.6000 | 3.6800 | 3.5600 | 3.6000 | +4.348% | 19 | 2,995 | +20.278% |
| 2026-10-06 | 3.2500 | 3.4500 | 3.2400 | 3.4500 | +4.545% | 36 | 2,985 | +25.507% |
| 2026-10-05 | 3.3900 | 3.3900 | 3.1500 | 3.3000 | -3.790% | 44 | 2,954 | +31.212% |
| 2026-10-02 | 3.1400 | 3.5000 | 3.1400 | 3.4300 | -0.580% | 128 | 2,904 | +26.239% |
| 2026-10-01 | 3.4700 | 3.7100 | 3.4200 | 3.4500 | +0.583% | 23 | 2,895 | +25.507% |
| 2026-09-30 | 3.3500 | 3.4300 | 3.2100 | 3.4300 | +1.479% | 9 | 2,886 | +26.239% |
| 2026-09-29 | 3.2500 | 3.3800 | 3.2000 | 3.3800 | -1.170% | 37 | 2,856 | +28.107% |
| 2026-09-28 | 3.0000 | 3.4200 | 3.0000 | 3.4200 | +20.000% | 141 | 2,837 | +26.608% |
| 2026-09-25 | 2.8600 | 2.8600 | 2.7700 | 2.8500 | +4.015% | 7 | 2,832 | +51.930% |
| 2026-09-24 | 3.1200 | 3.1700 | 2.7400 | 2.7400 | -5.190% | 115 | 2,754 | +58.029% |
| 2026-09-23 | 2.6400 | 2.8900 | 2.6200 | 2.8900 | +15.600% | 67 | 2,718 | +49.827% |
| 2026-09-22 | 2.1100 | 2.5900 | 2.1100 | 2.5000 | -6.015% | 153 | 2,758 | +73.200% |
| 2026-09-21 | 2.7600 | 2.7600 | 2.6200 | 2.6600 | -2.564% | 78 | 2,715 | +62.782% |
| 2026-09-18 | 2.7400 | 2.7800 | 2.6500 | 2.7300 | -4.211% | 144 | 2,683 | +58.608% |
| 2026-09-17 | 2.5800 | 2.9200 | 2.5800 | 2.8500 | -8.065% | 34 | 2,673 | +51.930% |
| 2026-09-16 | 2.8300 | 3.1000 | 2.8100 | 3.1000 | +13.139% | 13 | 2,674 | +39.677% |
| 2026-09-15 | 2.5200 | 2.8100 | 2.5200 | 2.7400 | +15.612% | 49 | 2,684 | +58.029% |
| 2026-09-14 | 2.6700 | 2.6700 | 2.3600 | 2.3700 | -9.886% | 1,008 | 2,333 | +82.700% |
| 2026-09-11 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | -2.952% | 7 | 2,338 | +64.639% |
| 2026-09-10 | 2.8800 | 2.8800 | 2.6600 | 2.7100 | +2.652% | 49 | 2,366 | +59.779% |
| 2026-09-09 | 2.3500 | 2.6600 | 2.3500 | 2.6400 | +14.286% | 92 | 2,363 | +64.015% |
| 2026-09-08 | 2.1800 | 2.3100 | 2.1600 | 2.3100 | +5.000% | 238 | 2,282 | +87.446% |
| 2026-09-04 | 2.2400 | 2.3200 | 2.1900 | 2.2000 | +3.774% | 136 | 2,291 | +96.818% |
| 2026-09-03 | 2.0500 | 2.3100 | 2.0100 | 2.1200 | -11.297% | 381 | 2,012 | +104.245% |
| 2026-09-02 | 2.6800 | 2.6800 | 2.3900 | 2.3900 | -14.337% | 96 | 1,985 | +81.172% |
| 2026-09-01 | 2.6000 | 2.8800 | 2.5700 | 2.7900 | +14.344% | 229 | 1,929 | +55.197% |
| 2026-08-31 | 2.5000 | 2.6400 | 2.4300 | 2.4400 | +2.092% | 67 | 1,911 | +77.459% |
| 2026-08-28 | 1.8400 | 2.3900 | 1.8300 | 2.3900 | +26.455% | 37 | 1,889 | +81.172% |
| 2026-08-27 | 1.9100 | 1.9500 | 1.8600 | 1.8900 | -6.897% | 93 | 1,878 | +129.101% |
| 2026-08-26 | 2.0500 | 2.1200 | 1.9100 | 2.0300 | -0.976% | 54 | 1,870 | +113.300% |
| 2026-08-25 | 2.3000 | 2.3000 | 2.0400 | 2.0500 | -12.017% | 30 | 1,856 | +111.220% |
| 2026-08-24 | 2.1300 | 2.3600 | 2.1300 | 2.3300 | +12.019% | 114 | 1,844 | +85.837% |
| 2026-08-21 | 2.3300 | 2.3300 | 2.0100 | 2.0800 | -18.750% | 174 | 1,809 | +108.173% |
| 2026-08-20 | 2.4200 | 2.5600 | 2.4200 | 2.5600 | +13.778% | 14 | 1,809 | +69.141% |
| 2026-08-19 | 2.3500 | 2.4500 | 2.1200 | 2.2500 | -10.000% | 79 | 1,775 | +92.444% |
| 2026-08-18 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | +8.225% | 5 | 1,772 | +73.200% |
| 2026-08-17 | 2.2000 | 2.3100 | 2.1800 | 2.3100 | +1.316% | 67 | 1,708 | +87.446% |
| 2026-08-14 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | -2.979% | 6 | 1,703 | +89.912% |
| 2026-08-13 | 2.4600 | 2.5300 | 2.3000 | 2.3500 | -7.480% | 64 | 1,700 | +84.255% |
| 2026-08-12 | 2.6000 | 2.6800 | 2.5200 | 2.5400 | 0.000% | 399 | 1,440 | +70.472% |
| 2026-08-11 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +2.834% | 3 | 1,443 | +70.472% |
| 2026-08-10 | 2.4700 | 2.5700 | 2.4700 | 2.4700 | -3.891% | 8 | 1,437 | +75.304% |
| 2026-08-07 | 2.5200 | 2.5700 | 2.5200 | 2.5700 | +1.181% | 751 | 994 | +68.482% |
| 2026-08-06 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | +1.195% | 53 | 1,027 | +70.472% |
| 2026-08-05 | 2.3400 | 2.5100 | 2.3400 | 2.5100 | +5.021% | 30 | 1,011 | +72.510% |
| 2026-08-04 | 2.5600 | 2.5600 | 2.3800 | 2.3900 | -13.718% | 159 | 996 | +81.172% |
| 2026-08-03 | 3.1500 | 3.1500 | 2.7700 | 2.7700 | -26.720% | 333 | 802 | +56.318% |
| 2026-07-30 | 3.9400 | 3.9700 | 3.7800 | 3.7800 | -15.056% | 53 | 853 | +14.550% |
| 2026-07-29 | 4.4900 | 4.6500 | 4.3500 | 4.4500 | +18.984% | 69 | 784 | -2.697% |
| 2026-07-28 | 3.9500 | 3.9500 | 3.7200 | 3.7400 | +2.466% | 26 | 763 | +15.775% |
| 2026-07-27 | 3.6600 | 3.6600 | 3.5400 | 3.6500 | -4.700% | 127 | 659 | +18.630% |
| 2026-07-24 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | +0.262% | 18 | 677 | +13.055% |
| 2026-07-23 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | +6.111% | 11 | 686 | +13.351% |
| 2026-07-22 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | +2.857% | 2 | 686 | +20.278% |
| 2026-07-21 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -3.846% | 10 | 687 | +23.714% |
| 2026-07-20 | 3.5700 | 3.6400 | 3.5700 | 3.6400 | +3.116% | 3 | 685 | +18.956% |
| 2026-07-17 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +5.373% | 2 | 683 | +22.663% |
| 2026-07-15 | 3.1500 | 3.3500 | 3.1300 | 3.3500 | +10.927% | 42 | 643 | +29.254% |
| 2026-07-14 | 2.9300 | 3.0500 | 2.9300 | 3.0200 | -5.625% | 332 | 623 | +43.377% |
| 2026-07-13 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | +9.589% | 8 | 629 | +35.313% |
| 2026-07-10 | 2.7000 | 2.9500 | 2.7000 | 2.9200 | -7.302% | 86 | 626 | +48.288% |
| 2026-07-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.997% | 2 | 624 | +37.460% |
| 2026-07-06 | 3.0900 | 3.0900 | 2.8900 | 2.8900 | -12.952% | 70 | 584 | +49.827% |
| 2026-07-02 | 3.0000 | 3.3200 | 2.8000 | 3.3200 | +7.443% | 121 | 491 | +30.422% |
| 2026-07-01 | 3.2300 | 3.2300 | 3.0400 | 3.0900 | -9.118% | 28 | 476 | +40.129% |
| 2026-06-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.163% | 1 | 475 | +27.353% |
| 2026-06-29 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | -0.290% | 11 | 474 | +25.872% |
| 2026-06-26 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -5.738% | 12 | 464 | +25.507% |
| 2026-06-25 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -2.400% | 3 | 461 | +18.306% |
| 2026-06-24 | 3.4800 | 3.7500 | 3.3500 | 3.7500 | +0.536% | 11 | 456 | +15.467% |
| 2026-06-23 | 3.9700 | 3.9700 | 3.7300 | 3.7300 | -2.611% | 7 | 455 | +16.086% |
| 2026-06-22 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | +7.887% | 7 | 452 | +13.055% |
| 2026-06-18 | 3.5600 | 3.5700 | 3.5500 | 3.5500 | +9.907% | 6 | 455 | +21.972% |
| 2026-06-17 | 3.4000 | 3.4000 | 3.1900 | 3.2300 | -9.014% | 29 | 447 | +34.056% |
| 2026-06-16 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -11.250% | 4 | 444 | +21.972% |
| 2026-06-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.407% | 1 | 444 | +8.250% |
| 2026-06-12 | 4.3500 | 4.3500 | 4.2500 | 4.3200 | -7.097% | 47 | 427 | +0.231% |
| 2026-06-11 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 0.000% | 12 | 415 | -6.882% |
| 2026-06-10 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +9.412% | 3 | 412 | -6.882% |
| 2026-06-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.968% | 1 | 411 | +1.882% |
| 2026-06-08 | 4.3500 | 4.4000 | 4.3500 | 4.3800 | -2.232% | 9 | 410 | -1.142% |
| 2026-06-05 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +7.952% | 2 | 412 | -3.348% |
| 2026-06-04 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | +10.667% | 6 | 416 | +4.337% |
| 2026-06-02 | 3.7000 | 3.8200 | 3.7000 | 3.7500 | +7.143% | 60 | 400 | +15.467% |
| 2026-06-01 | 3.5700 | 3.6800 | 3.4000 | 3.5000 | -0.850% | 52 | 369 | +23.714% |
| 2026-05-29 | 3.8000 | 3.8000 | 3.5300 | 3.5300 | -16.351% | 16 | 366 | +22.663% |
| 2026-05-28 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -13.169% | 1 | 365 | +2.607% |
| 2026-05-22 | 4.8300 | 4.9000 | 4.8300 | 4.8600 | +1.250% | 52 | 359 | -10.905% |
| 2026-05-21 | 4.9400 | 4.9500 | 4.7700 | 4.8000 | -0.826% | 7 | 358 | -9.792% |
| 2026-05-20 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.624% | 1 | 357 | -10.537% |
| 2026-05-18 | 4.8200 | 4.8200 | 4.8100 | 4.8100 | -1.232% | 2 | 355 | -9.979% |
| 2026-05-15 | 4.9000 | 4.9200 | 4.8500 | 4.8700 | +4.731% | 84 | 311 | -11.088% |
| 2026-05-14 | 5.0500 | 5.0500 | 4.6500 | 4.6500 | -6.061% | 180 | 487 | -6.882% |
| 2026-05-13 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | +6.911% | 5 | 487 | -12.525% |
| 2026-05-12 | 4.5200 | 4.6300 | 4.5200 | 4.6300 | -1.489% | 4 | 483 | -6.479% |
| 2026-05-08 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | +5.145% | 6 | 477 | -7.872% |
| 2026-05-06 | 4.5200 | 4.5200 | 4.4700 | 4.4700 | +4.930% | 18 | 495 | -3.132% |
| 2026-05-04 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | -12.705% | 4 | 491 | +1.643% |
| 2026-04-30 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -1.215% | 9 | 482 | -11.270% |
| 2026-04-29 | 4.7000 | 4.9400 | 4.7000 | 4.9400 | +35.342% | 9 | 474 | -12.348% |
| 2026-04-28 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | +3.399% | 11 | 484 | +18.630% |
| 2026-04-27 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +2.319% | 1 | 483 | +22.663% |
| 2026-04-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 5 | 483 | +25.507% |
| 2026-04-21 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | -0.302% | 4 | 480 | +31.212% |
| 2026-04-20 | 3.2000 | 3.3300 | 3.2000 | 3.3100 | +3.437% | 4 | 478 | +30.816% |
| 2026-04-17 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | -8.571% | 115 | 477 | +35.313% |
| 2026-04-16 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -6.667% | 199 | 372 | +23.714% |
| 2026-04-15 | 3.7400 | 3.7600 | 3.7400 | 3.7500 | -15.730% | 3 | 173 | +15.467% |
| 2026-04-13 | 4.7300 | 4.7300 | 4.4000 | 4.4500 | -9.184% | 13 | 170 | -2.697% |
| 2026-04-07 | 4.8700 | 4.9000 | 4.8700 | 4.9000 | +1.031% | 7 | 177 | -11.633% |
| 2026-04-06 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -2.610% | 35 | 170 | -10.722% |
| 2026-04-01 | 5.2000 | 5.2000 | 4.9800 | 4.9800 | -2.544% | 6 | 141 | -13.052% |
| 2026-03-31 | 5.2500 | 5.2500 | 5.1100 | 5.1100 | -9.558% | 2 | 135 | -15.264% |
| 2026-03-30 | 5.4500 | 5.6500 | 5.4000 | 5.6500 | +3.291% | 17 | 134 | -23.363% |
| 2026-03-27 | 5.4400 | 5.5000 | 5.4300 | 5.4700 | +7.466% | 27 | 131 | -20.841% |
| 2026-03-26 | 4.8900 | 5.0900 | 4.8900 | 5.0900 | +14.382% | 38 | 107 | -14.931% |
| 2026-03-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.709% | 8 | 77 | -2.697% |
| 2026-03-20 | 4.6900 | 4.7700 | 4.5200 | 4.7700 | -0.625% | 13 | 75 | -9.224% |
| 2026-03-17 | 5.4000 | 5.4000 | 4.8000 | 4.8000 | +9.840% | 2 | 70 | -9.792% |
| 2026-03-12 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +2.824% | 2 | 71 | -0.915% |
| 2026-03-11 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | +2.410% | 21 | 70 | +1.882% |
| 2026-03-10 | 3.9500 | 4.1900 | 3.9500 | 4.1500 | -3.488% | 33 | 55 | +4.337% |
| 2026-03-09 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | +4.878% | 24 | 23 | +0.698% |
| 2026-03-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 15 | +5.610% |
| 2026-03-03 | 4.3000 | 4.4200 | 4.0000 | 4.0000 | -10.515% | 12 | 14 | +8.250% |
| 2026-03-02 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 0.000% | 2 | 0 | -3.132% |