SOFI261120P00020000
SOFI Nov 20 2026 20.00 Put
optionOPRA
EODOct 22, 2026
5.36USD+4.280%(+0.22)63Vol1,801OI
SOFI261120P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.1000 | 5.3600 | 5.1000 | 5.3600 | +4.280% | 63 | 1,838 | 0.000% |
| 2026-10-21 | 5.1700 | 5.2000 | 5.1400 | 5.1400 | -3.383% | 39 | 1,847 | +4.280% |
| 2026-10-20 | 5.2100 | 5.3300 | 5.2100 | 5.3200 | -6.007% | 37 | 1,883 | +0.752% |
| 2026-10-19 | 5.5700 | 5.6600 | 5.4500 | 5.6600 | +0.712% | 20 | 1,874 | -5.300% |
| 2026-10-16 | 4.6500 | 5.6500 | 4.6500 | 5.6200 | +6.641% | 66 | 1,883 | -4.626% |
| 2026-10-15 | 6.1200 | 6.1200 | 5.2700 | 5.2700 | -9.915% | 302 | 1,950 | +1.708% |
| 2026-10-14 | 5.2100 | 6.0600 | 5.2100 | 5.8500 | +20.619% | 211 | 2,146 | -8.376% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +0.622% | 42 | 2,106 | +10.515% |
| 2026-10-12 | 4.5300 | 4.8500 | 4.5300 | 4.8200 | +11.833% | 47 | 2,081 | +11.203% |
| 2026-10-09 | 4.5500 | 4.5500 | 4.3000 | 4.3100 | -8.298% | 54 | 2,076 | +24.362% |
| 2026-10-08 | 4.7500 | 4.7500 | 4.6500 | 4.7000 | +4.677% | 13 | 2,073 | +14.043% |
| 2026-10-07 | 4.5600 | 4.5600 | 4.4500 | 4.4900 | +4.419% | 47 | 2,067 | +19.376% |
| 2026-10-06 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | +2.625% | 45 | 2,088 | +24.651% |
| 2026-10-05 | 4.3300 | 4.3300 | 4.0300 | 4.1900 | -4.773% | 95 | 2,031 | +27.924% |
| 2026-10-02 | 4.2300 | 4.4300 | 4.2000 | 4.4000 | +1.382% | 91 | 1,947 | +21.818% |
| 2026-10-01 | 4.5000 | 4.5000 | 4.2500 | 4.3400 | +1.639% | 50 | 1,917 | +23.502% |
| 2026-09-30 | 4.2700 | 4.2800 | 4.2000 | 4.2700 | +0.708% | 18 | 1,927 | +25.527% |
| 2026-09-29 | 4.1000 | 4.2500 | 4.1000 | 4.2400 | -0.703% | 5 | 1,924 | +26.415% |
| 2026-09-28 | 4.1400 | 4.2700 | 4.1200 | 4.2700 | +16.349% | 54 | 1,901 | +25.527% |
| 2026-09-25 | 3.7000 | 3.7000 | 3.5500 | 3.6700 | +4.558% | 100 | 1,905 | +46.049% |
| 2026-09-24 | 4.0000 | 4.0000 | 3.5100 | 3.5100 | -7.632% | 110 | 1,822 | +52.707% |
| 2026-09-23 | 3.4000 | 3.8000 | 3.4000 | 3.8000 | +16.208% | 68 | 1,801 | +41.053% |
| 2026-09-22 | 2.9400 | 3.4000 | 2.9000 | 3.2700 | -6.034% | 53 | 1,801 | +63.914% |
| 2026-09-21 | 3.1200 | 3.5000 | 3.1200 | 3.4800 | -0.571% | 17 | 1,795 | +54.023% |
| 2026-09-18 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | -4.372% | 112 | 1,788 | +53.143% |
| 2026-09-17 | 3.6000 | 3.6600 | 3.5500 | 3.6600 | -4.439% | 25 | 1,785 | +46.448% |
| 2026-09-16 | 3.6400 | 3.8300 | 3.5700 | 3.8300 | +11.014% | 20 | 1,769 | +39.948% |
| 2026-09-15 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | +13.861% | 40 | 1,739 | +55.362% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.0300 | 3.0300 | -9.552% | 66 | 1,706 | +76.898% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.2500 | 3.3500 | -2.616% | 21 | 1,691 | +60.000% |
| 2026-09-10 | 3.5500 | 3.5500 | 3.3700 | 3.4400 | +2.381% | 59 | 1,639 | +55.814% |
| 2026-09-09 | 3.1800 | 3.3600 | 3.1800 | 3.3600 | +12.000% | 6 | 1,639 | +59.524% |
| 2026-09-08 | 2.8800 | 3.0000 | 2.8300 | 3.0000 | +6.007% | 136 | 1,560 | +78.667% |
| 2026-09-04 | 2.9700 | 2.9700 | 2.8200 | 2.8300 | +7.605% | 16 | 1,551 | +89.399% |
| 2026-09-03 | 2.9900 | 2.9900 | 2.6200 | 2.6300 | -14.887% | 23 | 1,537 | +103.802% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.0800 | 3.0900 | -14.167% | 54 | 1,572 | +73.463% |
| 2026-09-01 | 3.3600 | 3.6300 | 3.3500 | 3.6000 | +14.650% | 144 | 1,530 | +48.889% |
| 2026-08-31 | 3.3000 | 3.3200 | 3.1000 | 3.1400 | +4.667% | 16 | 1,525 | +70.701% |
| 2026-08-28 | 2.4500 | 3.0000 | 2.4500 | 3.0000 | +20.968% | 23 | 1,511 | +78.667% |
| 2026-08-27 | 2.4000 | 2.4900 | 2.3900 | 2.4800 | -7.463% | 83 | 1,450 | +116.129% |
| 2026-08-26 | 2.7500 | 2.7500 | 2.5200 | 2.6800 | +0.375% | 15 | 1,445 | +100.000% |
| 2026-08-25 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | -9.797% | 23 | 1,425 | +100.749% |
| 2026-08-24 | 2.8900 | 2.9800 | 2.8900 | 2.9600 | +10.448% | 112 | 1,379 | +81.081% |
| 2026-08-21 | 2.8000 | 2.8000 | 2.6000 | 2.6800 | -14.650% | 34 | 1,370 | +100.000% |
| 2026-08-20 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | +15.867% | 14 | 1,362 | +70.701% |
| 2026-08-19 | 3.1400 | 3.1400 | 2.7100 | 2.7100 | -13.968% | 8 | 1,359 | +97.786% |
| 2026-08-18 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +6.780% | 12 | 1,358 | +70.159% |
| 2026-08-17 | 2.6600 | 2.9600 | 2.6600 | 2.9500 | +4.610% | 10 | 1,355 | +81.695% |
| 2026-08-14 | 2.9600 | 2.9600 | 2.8200 | 2.8200 | -4.730% | 2 | 1,355 | +90.071% |
| 2026-08-13 | 3.0000 | 3.1700 | 2.9600 | 2.9600 | -5.732% | 126 | 1,260 | +81.081% |
| 2026-08-12 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -3.385% | 1 | 1,259 | +70.701% |
| 2026-08-11 | 3.0800 | 3.2500 | 3.0800 | 3.2500 | +2.524% | 52 | 1,243 | +64.923% |
| 2026-08-10 | 3.2000 | 3.2000 | 3.1200 | 3.1700 | +0.635% | 8 | 1,242 | +69.085% |
| 2026-08-07 | 2.9900 | 3.1500 | 2.9900 | 3.1500 | +1.942% | 15 | 1,247 | +70.159% |
| 2026-08-06 | 3.3500 | 3.3500 | 3.0900 | 3.0900 | -0.962% | 8 | 1,245 | +73.463% |
| 2026-08-05 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | +3.311% | 26 | 1,244 | +71.795% |
| 2026-08-04 | 3.1500 | 3.1500 | 3.0200 | 3.0200 | -9.851% | 181 | 1,261 | +77.483% |
| 2026-08-03 | 4.0800 | 4.0800 | 3.3500 | 3.3500 | -22.989% | 146 | 1,168 | +60.000% |
| 2026-07-31 | 4.4000 | 4.5300 | 4.3500 | 4.3500 | -9.186% | 173 | 999 | +23.218% |
| 2026-07-30 | 5.2000 | 5.2000 | 4.7900 | 4.7900 | -6.078% | 19 | 1,009 | +11.900% |
| 2026-07-29 | 5.3500 | 5.4500 | 5.1000 | 5.1000 | +12.583% | 99 | 979 | +5.098% |
| 2026-07-28 | 4.7500 | 4.7500 | 4.5300 | 4.5300 | +6.338% | 4 | 979 | +18.322% |
| 2026-07-27 | 4.3000 | 4.3200 | 4.2500 | 4.2600 | -5.333% | 13 | 970 | +25.822% |
| 2026-07-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.434% | 1 | 969 | +19.111% |
| 2026-07-22 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | 0.000% | 59 | 969 | +29.157% |
| 2026-07-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 969 | +29.157% |
| 2026-07-20 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +0.239% | 2 | 967 | +27.619% |
| 2026-07-17 | 4.4600 | 4.5000 | 4.1900 | 4.1900 | -0.711% | 111 | 882 | +27.924% |
| 2026-07-16 | 4.0200 | 4.2600 | 4.0000 | 4.2200 | +8.205% | 23 | 864 | +27.014% |
| 2026-07-15 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +9.244% | 9 | 865 | +37.436% |
| 2026-07-14 | 3.5500 | 3.7100 | 3.5500 | 3.5700 | -1.923% | 6 | 867 | +50.140% |
| 2026-07-13 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +4.000% | 1 | 867 | +47.253% |
| 2026-07-10 | 3.3900 | 3.5100 | 3.2400 | 3.5000 | -5.149% | 33 | 852 | +53.143% |
| 2026-07-09 | 3.8500 | 3.8500 | 3.6900 | 3.6900 | -14.977% | 5 | 853 | +45.257% |
| 2026-07-08 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | +5.854% | 9 | 853 | +23.502% |
| 2026-07-07 | 3.6500 | 4.1000 | 3.6500 | 4.1000 | +13.573% | 21 | 834 | +30.732% |
| 2026-07-06 | 3.7500 | 3.7500 | 3.6000 | 3.6100 | -10.199% | 196 | 691 | +48.476% |
| 2026-07-02 | 3.5000 | 4.0200 | 3.5000 | 4.0200 | +8.065% | 3 | 690 | +33.333% |
| 2026-07-01 | 3.7000 | 3.7200 | 3.6700 | 3.7200 | -5.823% | 4 | 687 | +44.086% |
| 2026-06-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.597% | 2 | 685 | +35.696% |
| 2026-06-29 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -6.780% | 7 | 681 | +39.221% |
| 2026-06-26 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | -6.561% | 20 | 681 | +29.782% |
| 2026-06-25 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -0.674% | 1 | 681 | +21.267% |
| 2026-06-24 | 4.1000 | 4.4500 | 4.1000 | 4.4500 | +2.299% | 7 | 681 | +20.449% |
| 2026-06-23 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | 0.000% | 13 | 681 | +23.218% |
| 2026-06-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.567% | 2 | 681 | +23.218% |
| 2026-06-18 | 4.3500 | 4.3500 | 4.1600 | 4.1600 | +7.216% | 4 | 679 | +28.846% |
| 2026-06-17 | 4.0500 | 4.0500 | 3.8300 | 3.8800 | -7.177% | 6 | 677 | +38.144% |
| 2026-06-16 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | -6.904% | 28 | 677 | +28.230% |
| 2026-06-15 | 4.5800 | 4.6200 | 4.4900 | 4.4900 | -15.443% | 12 | 672 | +19.376% |
| 2026-06-11 | 5.4500 | 5.4500 | 5.3100 | 5.3100 | -0.748% | 14 | 671 | +0.942% |
| 2026-06-09 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | +4.492% | 34 | 694 | +0.187% |
| 2026-06-08 | 5.1000 | 5.1200 | 5.0000 | 5.1200 | -6.569% | 25 | 693 | +4.688% |
| 2026-06-05 | 5.5300 | 5.5400 | 5.4800 | 5.4800 | +11.382% | 4 | 689 | -2.190% |
| 2026-06-04 | 4.8000 | 4.9200 | 4.8000 | 4.9200 | +10.067% | 6 | 687 | +8.943% |
| 2026-06-02 | 4.3000 | 4.4700 | 4.3000 | 4.4700 | +8.495% | 3 | 688 | +19.911% |
| 2026-06-01 | 4.2200 | 4.2500 | 4.1200 | 4.1200 | +0.488% | 50 | 649 | +30.097% |
| 2026-05-29 | 4.3000 | 4.3000 | 4.0700 | 4.1000 | -15.114% | 13 | 640 | +30.732% |
| 2026-05-28 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -6.395% | 1 | 641 | +10.973% |
| 2026-05-27 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -2.825% | 4 | 637 | +3.876% |
| 2026-05-26 | 4.9000 | 5.3100 | 4.9000 | 5.3100 | -6.018% | 14 | 623 | +0.942% |
| 2026-05-22 | 5.5400 | 5.6600 | 5.5400 | 5.6500 | +1.619% | 52 | 616 | -5.133% |
| 2026-05-21 | 5.6500 | 5.6500 | 5.5600 | 5.5600 | -5.763% | 5 | 611 | -3.597% |
| 2026-05-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.375% | 1 | 610 | -9.153% |
| 2026-05-19 | 5.9600 | 5.9600 | 5.8200 | 5.8200 | +7.778% | 2 | 608 | -7.904% |
| 2026-05-18 | 5.5500 | 5.5500 | 5.3700 | 5.4000 | 0.000% | 8 | 611 | -0.741% |
| 2026-05-14 | 5.7900 | 5.7900 | 5.4000 | 5.4000 | -4.762% | 9 | 618 | -0.741% |
| 2026-05-13 | 5.6900 | 5.6900 | 5.6700 | 5.6700 | +3.279% | 5 | 613 | -5.467% |
| 2026-05-12 | 5.4700 | 5.5800 | 5.4700 | 5.4900 | +5.577% | 5 | 615 | -2.368% |
| 2026-05-11 | 5.2700 | 5.2700 | 5.2000 | 5.2000 | -5.797% | 18 | 597 | +3.077% |
| 2026-05-08 | 5.4500 | 5.5200 | 5.4500 | 5.5200 | +4.151% | 13 | 584 | -2.899% |
| 2026-05-07 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | +0.952% | 28 | 556 | +1.132% |
| 2026-05-04 | 5.0800 | 5.2500 | 5.0800 | 5.2500 | +2.140% | 2 | 554 | +2.095% |
| 2026-05-01 | 5.2500 | 5.2500 | 5.1400 | 5.1400 | -10.919% | 2 | 553 | +4.280% |
| 2026-04-29 | 5.5500 | 5.7700 | 5.5500 | 5.7700 | +34.186% | 8 | 547 | -7.106% |
| 2026-04-28 | 4.2500 | 4.3000 | 4.1500 | 4.3000 | -1.149% | 21 | 546 | +24.651% |
| 2026-04-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 2 | 546 | +23.218% |
| 2026-04-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.417% | 10 | 548 | +27.619% |
| 2026-04-22 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -3.457% | 1 | 538 | +37.084% |
| 2026-04-21 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +3.316% | 39 | 499 | +32.346% |
| 2026-04-20 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | +5.376% | 51 | 499 | +36.735% |
| 2026-04-17 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | -8.600% | 68 | 468 | +44.086% |
| 2026-04-16 | 4.0500 | 4.1700 | 3.9500 | 4.0700 | -2.864% | 41 | 430 | +31.695% |
| 2026-04-15 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | -8.515% | 20 | 397 | +27.924% |
| 2026-04-14 | 4.5000 | 4.6800 | 4.5000 | 4.5800 | -15.342% | 43 | 417 | +17.031% |
| 2026-04-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +1.311% | 1 | 381 | -0.924% |
| 2026-04-09 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -2.555% | 3 | 380 | +0.375% |
| 2026-04-06 | 5.6300 | 5.6300 | 5.4400 | 5.4800 | -6.164% | 10 | 382 | -2.190% |
| 2026-04-02 | 5.8700 | 5.8700 | 5.8400 | 5.8400 | +2.998% | 7 | 365 | -8.219% |
| 2026-04-01 | 5.6200 | 5.6700 | 5.6200 | 5.6700 | -3.077% | 5 | 365 | -5.467% |
| 2026-03-31 | 6.0600 | 6.0600 | 5.8500 | 5.8500 | -5.340% | 15 | 361 | -8.376% |
| 2026-03-30 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | -0.962% | 6 | 356 | -13.269% |
| 2026-03-27 | 6.1700 | 6.2500 | 6.1000 | 6.2400 | +8.522% | 38 | 350 | -14.103% |
| 2026-03-26 | 5.5700 | 5.7500 | 5.5700 | 5.7500 | +9.108% | 111 | 340 | -6.783% |
| 2026-03-25 | 5.2500 | 5.2700 | 5.2500 | 5.2700 | +0.381% | 2 | 229 | +1.708% |
| 2026-03-24 | 5.2300 | 5.2500 | 5.2300 | 5.2500 | +3.143% | 12 | 227 | +2.095% |
| 2026-03-23 | 5.0600 | 5.0900 | 5.0600 | 5.0900 | -0.973% | 8 | 217 | +5.305% |
| 2026-03-20 | 5.2400 | 5.2400 | 5.1400 | 5.1400 | -4.104% | 9 | 209 | +4.280% |
| 2026-03-19 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +9.388% | 3 | 203 | 0.000% |
| 2026-03-18 | 4.9000 | 4.9000 | 4.8700 | 4.9000 | -9.594% | 37 | 200 | +9.388% |
| 2026-03-17 | 4.9000 | 5.5000 | 4.9000 | 5.4200 | +6.275% | 17 | 163 | -1.107% |
| 2026-03-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.204% | 5 | 146 | +5.098% |
| 2026-03-13 | 4.9100 | 4.9900 | 4.9000 | 4.9900 | -1.965% | 24 | 143 | +7.415% |
| 2026-03-12 | 4.8800 | 5.0900 | 4.8800 | 5.0900 | +6.042% | 23 | 119 | +5.305% |
| 2026-03-11 | 4.8700 | 4.8700 | 4.8000 | 4.8000 | -5.325% | 10 | 96 | +11.667% |
| 2026-03-10 | 4.7000 | 5.0700 | 4.7000 | 5.0700 | +2.424% | 31 | 91 | +5.720% |
| 2026-03-09 | 5.1100 | 5.1100 | 4.8500 | 4.9500 | +5.319% | 23 | 60 | +8.283% |
| 2026-03-05 | 4.5300 | 4.7000 | 4.5300 | 4.7000 | +1.512% | 5 | 40 | +14.043% |
| 2026-03-04 | 4.5300 | 4.6300 | 4.5300 | 4.6300 | -0.430% | 25 | 35 | +15.767% |
| 2026-03-03 | 5.0300 | 5.0300 | 4.6500 | 4.6500 | -9.180% | 25 | 22 | +15.269% |
| 2026-03-02 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 0.000% | 5 | 0 | +4.688% |