SOFI261120P00021000
SOFI Nov 20 2026 21.00 Put
optionOPRA
EODOct 22, 2026
6.22USD-1.582%(-0.10)1Vol1,209OI
SOFI261120P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -1.582% | 1 | 1,210 | 0.000% |
| 2026-10-20 | 6.1200 | 6.3200 | 6.1200 | 6.3200 | -5.531% | 43 | 1,251 | -1.582% |
| 2026-10-19 | 6.4500 | 6.6900 | 6.4500 | 6.6900 | +2.923% | 139 | 1,366 | -7.025% |
| 2026-10-16 | 5.7200 | 6.5000 | 5.7200 | 6.5000 | +4.670% | 12 | 1,378 | -4.308% |
| 2026-10-15 | 6.6700 | 6.6700 | 6.1500 | 6.2100 | -10.390% | 29 | 1,393 | +0.161% |
| 2026-10-14 | 6.1500 | 7.0900 | 6.1500 | 6.9300 | +19.483% | 17 | 1,429 | -10.245% |
| 2026-10-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 17 | 1,446 | +7.241% |
| 2026-10-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.445% | 5 | 1,451 | +10.088% |
| 2026-10-09 | 5.3500 | 5.3500 | 5.2100 | 5.2100 | -6.964% | 45 | 1,492 | +19.386% |
| 2026-10-08 | 5.6500 | 5.6800 | 5.6000 | 5.6000 | +0.901% | 8 | 1,496 | +11.071% |
| 2026-10-07 | 5.5000 | 5.5500 | 5.4000 | 5.5500 | +6.731% | 24 | 1,520 | +12.072% |
| 2026-10-06 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | +2.767% | 25 | 1,501 | +19.615% |
| 2026-10-05 | 5.1600 | 5.1600 | 5.0400 | 5.0600 | -4.167% | 102 | 1,400 | +22.925% |
| 2026-10-02 | 4.9600 | 5.3500 | 4.9600 | 5.2800 | +0.763% | 37 | 1,409 | +17.803% |
| 2026-10-01 | 5.2600 | 5.5100 | 5.2400 | 5.2400 | -0.190% | 79 | 1,386 | +18.702% |
| 2026-09-30 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | +0.962% | 53 | 1,337 | +18.476% |
| 2026-09-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 20 | 1,317 | +19.615% |
| 2026-09-28 | 5.0500 | 5.2000 | 5.0100 | 5.2000 | +15.044% | 17 | 1,306 | +19.615% |
| 2026-09-25 | 4.4500 | 4.5500 | 4.4500 | 4.5200 | +3.908% | 32 | 1,290 | +37.611% |
| 2026-09-24 | 4.7500 | 4.7500 | 4.3500 | 4.3500 | -5.640% | 12 | 1,291 | +42.989% |
| 2026-09-23 | 4.2500 | 4.6100 | 4.2100 | 4.6100 | +21.316% | 38 | 1,299 | +34.924% |
| 2026-09-22 | 3.6900 | 3.8000 | 3.6900 | 3.8000 | -11.628% | 11 | 1,309 | +63.684% |
| 2026-09-21 | 3.9200 | 4.3200 | 3.9200 | 4.3000 | -2.935% | 5 | 1,310 | +44.651% |
| 2026-09-18 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +0.226% | 4 | 1,306 | +40.406% |
| 2026-09-17 | 4.4500 | 4.4500 | 4.4100 | 4.4200 | -6.947% | 15 | 1,291 | +40.724% |
| 2026-09-16 | 4.4100 | 4.7500 | 4.4000 | 4.7500 | +22.423% | 34 | 1,323 | +30.947% |
| 2026-09-14 | 4.1500 | 4.1500 | 3.8800 | 3.8800 | -6.954% | 399 | 949 | +60.309% |
| 2026-09-11 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | -1.418% | 10 | 939 | +49.161% |
| 2026-09-10 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | +6.281% | 36 | 903 | +47.045% |
| 2026-09-09 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +10.249% | 1 | 902 | +56.281% |
| 2026-09-08 | 3.4500 | 3.6100 | 3.4500 | 3.6100 | +1.120% | 11 | 891 | +72.299% |
| 2026-09-04 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | +6.567% | 2 | 891 | +74.230% |
| 2026-09-03 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | -20.238% | 14 | 897 | +85.672% |
| 2026-09-01 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +9.091% | 2 | 898 | +48.095% |
| 2026-08-31 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | +16.314% | 26 | 904 | +61.558% |
| 2026-08-28 | 3.2500 | 3.3100 | 3.2500 | 3.3100 | +6.090% | 100 | 804 | +87.915% |
| 2026-08-27 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | -8.235% | 9 | 803 | +99.359% |
| 2026-08-26 | 3.1400 | 3.4000 | 3.1400 | 3.4000 | -6.849% | 6 | 802 | +82.941% |
| 2026-08-25 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | +2.817% | 2 | 800 | +70.411% |
| 2026-08-24 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | +7.576% | 11 | 790 | +75.211% |
| 2026-08-21 | 3.3000 | 3.3500 | 3.2800 | 3.3000 | -6.250% | 27 | 764 | +88.485% |
| 2026-08-19 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -8.571% | 2 | 762 | +76.705% |
| 2026-08-18 | 3.7600 | 3.8500 | 3.7600 | 3.8500 | +5.479% | 6 | 760 | +61.558% |
| 2026-08-17 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +0.275% | 6 | 754 | +70.411% |
| 2026-08-14 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -3.448% | 8 | 746 | +70.879% |
| 2026-08-13 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -6.914% | 2 | 744 | +64.987% |
| 2026-08-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.581% | 1 | 743 | +53.580% |
| 2026-08-11 | 3.7200 | 3.9100 | 3.7200 | 3.9100 | +2.356% | 2 | 741 | +59.079% |
| 2026-08-10 | 3.9200 | 3.9200 | 3.7900 | 3.8200 | -2.051% | 7 | 736 | +62.827% |
| 2026-08-07 | 3.8000 | 3.9000 | 3.7300 | 3.9000 | -1.266% | 4 | 738 | +59.487% |
| 2026-08-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 1 | 739 | +57.468% |
| 2026-08-04 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | -10.976% | 163 | 608 | +70.411% |
| 2026-08-03 | 4.3400 | 4.3400 | 4.1000 | 4.1000 | -20.388% | 6 | 602 | +51.707% |
| 2026-07-31 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | -4.630% | 7 | 595 | +20.777% |
| 2026-07-30 | 5.9400 | 5.9400 | 5.4000 | 5.4000 | -9.244% | 138 | 457 | +15.185% |
| 2026-07-29 | 6.3500 | 6.3500 | 5.8100 | 5.9500 | +19.000% | 22 | 444 | +4.538% |
| 2026-07-27 | 4.8000 | 5.2000 | 4.8000 | 5.0000 | -5.303% | 9 | 435 | +24.400% |
| 2026-07-23 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | +6.237% | 10 | 425 | +17.803% |
| 2026-07-21 | 5.0000 | 5.0000 | 4.8500 | 4.9700 | -1.389% | 22 | 403 | +25.151% |
| 2026-07-20 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -0.198% | 1 | 402 | +23.413% |
| 2026-07-17 | 5.3100 | 5.3100 | 5.0500 | 5.0500 | +3.696% | 14 | 416 | +23.168% |
| 2026-07-16 | 4.7500 | 4.8700 | 4.7400 | 4.8700 | +5.870% | 14 | 404 | +27.721% |
| 2026-07-15 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +6.729% | 41 | 445 | +35.217% |
| 2026-07-14 | 4.2000 | 4.3100 | 4.2000 | 4.3100 | +4.612% | 5 | 440 | +44.316% |
| 2026-07-10 | 4.0700 | 4.1200 | 4.0700 | 4.1200 | -4.630% | 17 | 423 | +50.971% |
| 2026-07-09 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | -15.625% | 4 | 419 | +43.981% |
| 2026-07-08 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +21.040% | 1 | 418 | +21.484% |
| 2026-07-06 | 4.1700 | 4.2300 | 4.1100 | 4.2300 | -8.043% | 51 | 374 | +47.045% |
| 2026-07-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.481% | 1 | 375 | +35.217% |
| 2026-07-01 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | -7.889% | 20 | 385 | +43.981% |
| 2026-06-29 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -3.099% | 1 | 385 | +32.623% |
| 2026-06-26 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -10.204% | 1 | 385 | +28.512% |
| 2026-06-23 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +4.255% | 4 | 389 | +15.399% |
| 2026-06-22 | 5.0600 | 5.1700 | 5.0600 | 5.1700 | +5.510% | 12 | 377 | +20.309% |
| 2026-06-18 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | +10.112% | 3 | 377 | +26.939% |
| 2026-06-17 | 4.6100 | 4.6100 | 4.4500 | 4.4500 | -13.760% | 10 | 370 | +39.775% |
| 2026-06-16 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | -11.188% | 17 | 360 | +20.543% |
| 2026-06-12 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -5.987% | 2 | 358 | +7.057% |
| 2026-06-11 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +11.351% | 1 | 355 | +0.647% |
| 2026-06-10 | 5.8800 | 5.8800 | 5.5500 | 5.5500 | -9.314% | 6 | 349 | +12.072% |
| 2026-06-09 | 6.1700 | 6.2700 | 6.1200 | 6.1200 | -0.649% | 101 | 250 | +1.634% |
| 2026-06-08 | 6.0000 | 6.1600 | 6.0000 | 6.1600 | +0.984% | 2 | 248 | +0.974% |
| 2026-06-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +16.412% | 25 | 223 | +1.967% |
| 2026-06-02 | 5.0500 | 5.2400 | 5.0500 | 5.2400 | +11.489% | 14 | 223 | +18.702% |
| 2026-06-01 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -2.893% | 12 | 213 | +32.340% |
| 2026-05-29 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | -19.468% | 2 | 213 | +28.512% |
| 2026-05-27 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -2.276% | 1 | 212 | +3.494% |
| 2026-05-26 | 6.1200 | 6.1500 | 6.1200 | 6.1500 | -2.536% | 11 | 201 | +1.138% |
| 2026-05-22 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -0.316% | 1 | 200 | -1.426% |
| 2026-05-20 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -5.097% | 1 | 199 | -1.738% |
| 2026-05-19 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +4.545% | 20 | 180 | -6.747% |
| 2026-05-15 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -5.341% | 1 | 181 | -2.508% |
| 2026-05-14 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +10.855% | 20 | 201 | -7.715% |
| 2026-05-11 | 6.2100 | 6.2100 | 6.0300 | 6.0800 | -2.720% | 48 | 153 | +2.303% |
| 2026-05-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.396% | 1 | 152 | -0.480% |
| 2026-05-06 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -1.983% | 2 | 150 | +4.890% |
| 2026-05-05 | 6.0200 | 6.0500 | 6.0200 | 6.0500 | +5.217% | 5 | 145 | +2.810% |
| 2026-05-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.211% | 4 | 141 | +8.174% |
| 2026-05-01 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.161% | 4 | 137 | +5.782% |
| 2026-04-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 2 | 135 | +0.323% |
| 2026-04-29 | 6.1800 | 6.4000 | 6.0000 | 6.4000 | +29.293% | 32 | 105 | -2.813% |
| 2026-04-28 | 4.7800 | 4.9500 | 4.7800 | 4.9500 | +14.583% | 20 | 105 | +25.657% |
| 2026-04-21 | 4.4300 | 4.4300 | 4.3200 | 4.3200 | -4.000% | 3 | 106 | +43.981% |
| 2026-04-20 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | +4.651% | 2 | 106 | +38.222% |
| 2026-04-17 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -15.851% | 6 | 104 | +44.651% |
| 2026-04-14 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -16.911% | 5 | 106 | +21.722% |
| 2026-04-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.690% | 8 | 101 | +1.138% |
| 2026-04-07 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -4.962% | 4 | 109 | -1.582% |
| 2026-04-01 | 6.2400 | 6.6500 | 6.2400 | 6.6500 | +2.465% | 3 | 105 | -6.466% |
| 2026-03-31 | 6.8000 | 6.8000 | 6.3500 | 6.4900 | -6.887% | 9 | 102 | -4.160% |
| 2026-03-30 | 7.0800 | 7.0800 | 6.9000 | 6.9700 | +17.143% | 17 | 93 | -10.760% |
| 2026-03-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 50 | 86 | +4.538% |
| 2026-03-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.478% | 5 | 36 | +3.667% |
| 2026-03-19 | 6.0500 | 6.1400 | 6.0500 | 6.0900 | +9.336% | 10 | 31 | +2.135% |
| 2026-03-18 | 5.6400 | 5.6400 | 5.5700 | 5.5700 | -1.590% | 6 | 21 | +11.670% |
| 2026-03-17 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -0.876% | 1 | 17 | +9.894% |
| 2026-03-13 | 5.7200 | 5.7200 | 5.7100 | 5.7100 | +0.883% | 2 | 16 | +8.932% |
| 2026-03-12 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +3.663% | 1 | 14 | +9.894% |
| 2026-03-11 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +1.866% | 5 | 13 | +13.919% |
| 2026-03-10 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +2.879% | 2 | 8 | +16.045% |
| 2026-03-06 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +10.616% | 1 | 6 | +19.386% |
| 2026-03-05 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -8.366% | 4 | 5 | +32.059% |
| 2026-03-04 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 0.000% | 1 | 1 | +21.012% |