SOFI261120P00022000
SOFI Nov 20 2026 22.00 Put
optionOPRA
EODOct 22, 2026
7.30USD+3.546%(+0.25)3Vol1,609OI
SOFI261120P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +3.546% | 3 | 1,610 | 0.000% |
| 2026-10-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.082% | 1 | 1,611 | +3.546% |
| 2026-10-20 | 7.2000 | 7.3500 | 7.1500 | 7.3500 | -3.670% | 34 | 1,616 | -0.680% |
| 2026-10-19 | 7.3000 | 7.6300 | 7.3000 | 7.6300 | +0.926% | 8 | 1,618 | -4.325% |
| 2026-10-16 | 6.7200 | 7.5600 | 6.7000 | 7.5600 | +8.155% | 64 | 1,621 | -3.439% |
| 2026-10-15 | 7.9000 | 7.9000 | 6.9900 | 6.9900 | -11.631% | 12 | 1,633 | +4.435% |
| 2026-10-14 | 7.4000 | 8.0500 | 7.4000 | 7.9100 | +15.138% | 237 | 1,700 | -7.712% |
| 2026-10-13 | 6.8000 | 6.8700 | 6.8000 | 6.8700 | +1.029% | 28 | 1,823 | +6.259% |
| 2026-10-12 | 6.6700 | 6.8000 | 6.6500 | 6.8000 | +7.765% | 73 | 1,878 | +7.353% |
| 2026-10-09 | 6.3000 | 6.3100 | 6.2700 | 6.3100 | -5.680% | 8 | 1,880 | +15.689% |
| 2026-10-08 | 6.7200 | 6.7200 | 6.6500 | 6.6900 | +4.531% | 3 | 1,882 | +9.118% |
| 2026-10-07 | 6.5800 | 6.5800 | 6.4000 | 6.4000 | +3.226% | 1,022 | 2,634 | +14.062% |
| 2026-10-06 | 6.0900 | 6.2000 | 6.0900 | 6.2000 | +2.310% | 3 | 2,635 | +17.742% |
| 2026-10-05 | 6.1400 | 6.1500 | 5.8800 | 6.0600 | -3.810% | 110 | 2,587 | +20.462% |
| 2026-10-02 | 5.9800 | 6.3000 | 5.9800 | 6.3000 | +1.286% | 36 | 2,585 | +15.873% |
| 2026-10-01 | 6.4900 | 6.4900 | 6.2200 | 6.2200 | -0.480% | 6 | 2,587 | +17.363% |
| 2026-09-30 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +2.291% | 21 | 2,566 | +16.800% |
| 2026-09-29 | 5.9700 | 6.1100 | 5.9700 | 6.1100 | -0.650% | 21 | 2,577 | +19.476% |
| 2026-09-28 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | +14.100% | 13 | 2,576 | +18.699% |
| 2026-09-25 | 5.4200 | 5.4600 | 5.3500 | 5.3900 | +2.667% | 46 | 2,530 | +35.436% |
| 2026-09-24 | 5.6400 | 5.8200 | 5.2500 | 5.2500 | -4.022% | 453 | 2,118 | +39.048% |
| 2026-09-23 | 5.1500 | 5.4700 | 5.1500 | 5.4700 | +8.748% | 15 | 2,105 | +33.455% |
| 2026-09-22 | 4.5000 | 5.0900 | 4.5000 | 5.0300 | -2.708% | 17 | 2,093 | +45.129% |
| 2026-09-21 | 4.8500 | 5.2300 | 4.8500 | 5.1700 | +0.388% | 53 | 2,138 | +41.199% |
| 2026-09-18 | 5.4300 | 5.4300 | 5.1500 | 5.1500 | -4.097% | 19 | 2,133 | +41.748% |
| 2026-09-17 | 5.3600 | 5.3900 | 5.3000 | 5.3700 | -4.956% | 22 | 2,113 | +35.940% |
| 2026-09-16 | 5.3300 | 5.6500 | 5.2600 | 5.6500 | +11.002% | 50 | 2,153 | +29.204% |
| 2026-09-15 | 5.0200 | 5.2500 | 4.9500 | 5.0900 | +2.414% | 34 | 2,139 | +43.418% |
| 2026-09-14 | 5.0100 | 5.0200 | 4.9700 | 4.9700 | +0.404% | 34 | 2,105 | +46.881% |
| 2026-09-11 | 4.9700 | 5.0300 | 4.9500 | 4.9500 | -1.590% | 18 | 2,095 | +47.475% |
| 2026-09-10 | 5.2200 | 5.2200 | 5.0200 | 5.0300 | +0.802% | 39 | 2,056 | +45.129% |
| 2026-09-09 | 4.7000 | 4.9900 | 4.7000 | 4.9900 | +12.641% | 19 | 2,041 | +46.293% |
| 2026-09-08 | 4.3000 | 4.4300 | 4.3000 | 4.4300 | +0.454% | 23 | 2,018 | +64.786% |
| 2026-09-04 | 4.4500 | 4.4700 | 4.4000 | 4.4100 | +7.039% | 39 | 1,982 | +65.533% |
| 2026-09-03 | 4.4100 | 4.4500 | 4.1200 | 4.1200 | -11.398% | 46 | 1,969 | +77.184% |
| 2026-09-02 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | -9.884% | 38 | 1,970 | +56.989% |
| 2026-09-01 | 4.9500 | 5.1600 | 4.9000 | 5.1600 | +10.968% | 13 | 1,957 | +41.473% |
| 2026-08-31 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | +22.368% | 5 | 1,952 | +56.989% |
| 2026-08-27 | 3.9100 | 3.9100 | 3.8000 | 3.8000 | -5.941% | 33 | 1,951 | +92.105% |
| 2026-08-26 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | +0.498% | 3 | 1,950 | +80.693% |
| 2026-08-25 | 4.1000 | 4.1200 | 4.0200 | 4.0200 | -2.899% | 11 | 1,957 | +81.592% |
| 2026-08-24 | 4.2500 | 4.2500 | 4.1200 | 4.1400 | +2.222% | 4 | 1,954 | +76.329% |
| 2026-08-21 | 4.0500 | 4.0500 | 3.9500 | 4.0500 | -5.814% | 19 | 1,968 | +80.247% |
| 2026-08-19 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | -8.705% | 39 | 1,972 | +69.767% |
| 2026-08-18 | 4.6000 | 4.7300 | 4.5900 | 4.7100 | +7.045% | 46 | 1,959 | +54.989% |
| 2026-08-17 | 4.3100 | 4.4000 | 4.3100 | 4.4000 | +2.326% | 12 | 1,947 | +65.909% |
| 2026-08-14 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | -3.371% | 10 | 1,941 | +69.767% |
| 2026-08-13 | 4.5500 | 4.6500 | 4.3500 | 4.4500 | -6.904% | 201 | 1,814 | +64.045% |
| 2026-08-12 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +6.459% | 30 | 1,844 | +52.720% |
| 2026-08-11 | 4.5900 | 4.6400 | 4.4900 | 4.4900 | -1.101% | 16 | 1,830 | +62.584% |
| 2026-08-07 | 4.6700 | 4.6700 | 4.5400 | 4.5400 | +0.889% | 62 | 1,832 | +60.793% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.041% | 1 | 1,831 | +62.222% |
| 2026-08-04 | 4.4800 | 4.4800 | 4.4100 | 4.4100 | -9.446% | 30 | 1,841 | +65.533% |
| 2026-08-03 | 5.4000 | 5.4000 | 4.8700 | 4.8700 | -21.325% | 15 | 1,826 | +49.897% |
| 2026-07-31 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -1.746% | 10 | 1,816 | +17.932% |
| 2026-07-30 | 6.6900 | 6.6900 | 6.3000 | 6.3000 | -7.625% | 10 | 1,813 | +15.873% |
| 2026-07-29 | 7.0000 | 7.1800 | 6.8200 | 6.8200 | +25.599% | 123 | 1,707 | +7.038% |
| 2026-07-27 | 5.8300 | 5.8300 | 5.4300 | 5.4300 | -9.651% | 5 | 1,704 | +34.438% |
| 2026-07-23 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +4.704% | 5 | 1,699 | +21.464% |
| 2026-07-22 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +0.879% | 3 | 1,696 | +27.178% |
| 2026-07-21 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -1.897% | 1 | 1,697 | +28.295% |
| 2026-07-20 | 5.7900 | 5.8200 | 5.7900 | 5.8000 | +0.870% | 5 | 1,694 | +25.862% |
| 2026-07-17 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | +3.604% | 10 | 1,688 | +26.957% |
| 2026-07-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +5.714% | 1 | 1,687 | +31.532% |
| 2026-07-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.210% | 34 | 1,687 | +39.048% |
| 2026-07-14 | 4.9300 | 4.9900 | 4.8600 | 4.9900 | +0.808% | 1,011 | 676 | +46.293% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.774% | 16 | 660 | +47.475% |
| 2026-07-10 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -5.545% | 2 | 658 | +53.040% |
| 2026-07-09 | 5.2700 | 5.2800 | 5.0500 | 5.0500 | -11.092% | 105 | 554 | +44.554% |
| 2026-07-08 | 5.7300 | 5.7300 | 5.6800 | 5.6800 | +5.380% | 10 | 544 | +28.521% |
| 2026-07-07 | 5.0000 | 5.3900 | 5.0000 | 5.3900 | +7.800% | 7 | 537 | +35.436% |
| 2026-07-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.579% | 1 | 537 | +46.000% |
| 2026-07-02 | 4.9500 | 5.4100 | 4.9500 | 5.4100 | +5.664% | 6 | 537 | +34.935% |
| 2026-07-01 | 4.9500 | 5.1200 | 4.9500 | 5.1200 | -5.185% | 8 | 535 | +42.578% |
| 2026-06-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.313% | 2 | 537 | +35.185% |
| 2026-06-29 | 5.5200 | 5.5300 | 5.3300 | 5.3300 | -8.419% | 14 | 523 | +36.961% |
| 2026-06-25 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -0.852% | 20 | 503 | +25.430% |
| 2026-06-23 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +3.527% | 1 | 502 | +24.361% |
| 2026-06-18 | 5.6200 | 5.6700 | 5.6200 | 5.6700 | -4.706% | 5 | 497 | +28.748% |
| 2026-06-16 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -1.653% | 2 | 495 | +22.689% |
| 2026-06-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -7.774% | 2 | 493 | +20.661% |
| 2026-06-12 | 6.4900 | 6.6100 | 6.4900 | 6.5600 | -1.502% | 13 | 480 | +11.280% |
| 2026-06-09 | 6.2700 | 6.6600 | 6.2500 | 6.6600 | +0.909% | 20 | 480 | +9.610% |
| 2026-06-08 | 6.7600 | 6.7600 | 6.5700 | 6.6000 | +22.222% | 9 | 471 | +10.606% |
| 2026-06-01 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -0.917% | 2 | 473 | +35.185% |
| 2026-05-29 | 5.1800 | 5.7500 | 5.1800 | 5.4500 | -14.173% | 5 | 474 | +33.945% |
| 2026-05-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.755% | 4 | 470 | +14.961% |
| 2026-05-27 | 6.7400 | 6.8100 | 6.7400 | 6.8100 | -4.354% | 12 | 458 | +7.195% |
| 2026-05-22 | 7.1400 | 7.1400 | 7.1200 | 7.1200 | 0.000% | 49 | 419 | +2.528% |
| 2026-05-18 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -2.198% | 1 | 418 | +2.528% |
| 2026-05-15 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +5.051% | 1 | 417 | +0.275% |
| 2026-05-14 | 7.1200 | 7.1200 | 6.9300 | 6.9300 | +2.062% | 3 | 418 | +5.339% |
| 2026-05-11 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.688% | 1 | 417 | +7.511% |
| 2026-05-08 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +5.067% | 5 | 412 | +3.546% |
| 2026-05-07 | 6.7000 | 6.7100 | 6.7000 | 6.7100 | -1.178% | 7 | 405 | +8.793% |
| 2026-05-06 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +4.301% | 1 | 404 | +7.511% |
| 2026-05-04 | 6.6100 | 6.6100 | 6.5100 | 6.5100 | -3.840% | 10 | 394 | +12.135% |
| 2026-05-01 | 6.8200 | 6.8200 | 6.7700 | 6.7700 | -1.884% | 6 | 393 | +7.829% |
| 2026-04-30 | 7.1900 | 7.2000 | 6.9000 | 6.9000 | -1.989% | 12 | 381 | +5.797% |
| 2026-04-29 | 7.0000 | 7.0400 | 7.0000 | 7.0400 | +33.081% | 12 | 369 | +3.693% |
| 2026-04-27 | 5.3900 | 5.3900 | 5.2900 | 5.2900 | -5.367% | 8 | 361 | +37.996% |
| 2026-04-23 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +8.544% | 1 | 361 | +30.590% |
| 2026-04-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.622% | 4 | 360 | +41.748% |
| 2026-04-21 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -3.307% | 1 | 356 | +46.881% |
| 2026-04-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +3.838% | 1 | 355 | +42.023% |
| 2026-04-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.427% | 2 | 354 | +47.475% |
| 2026-04-16 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -5.704% | 1 | 356 | +37.996% |
| 2026-04-15 | 5.6300 | 5.6300 | 5.6100 | 5.6100 | -3.774% | 30 | 355 | +30.125% |
| 2026-04-14 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -11.934% | 20 | 325 | +25.214% |
| 2026-04-13 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.639% | 4 | 305 | +10.272% |
| 2026-04-10 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +4.407% | 1 | 301 | +6.259% |
| 2026-04-08 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -7.062% | 15 | 302 | +10.942% |
| 2026-04-07 | 7.0500 | 7.0800 | 7.0500 | 7.0800 | +0.855% | 6 | 283 | +3.107% |
| 2026-04-06 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -4.749% | 2 | 277 | +3.989% |
| 2026-04-02 | 7.5200 | 7.5200 | 7.3700 | 7.3700 | +2.361% | 5 | 270 | -0.950% |
| 2026-04-01 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | -0.963% | 10 | 270 | +1.389% |
| 2026-03-31 | 7.5500 | 7.5500 | 7.2500 | 7.2700 | -7.389% | 8 | 260 | +0.413% |
| 2026-03-30 | 7.8400 | 7.8500 | 7.8000 | 7.8500 | +10.098% | 11 | 252 | -7.006% |
| 2026-03-26 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +8.524% | 75 | 249 | +2.384% |
| 2026-03-25 | 6.4200 | 6.5700 | 6.4200 | 6.5700 | -2.232% | 6 | 174 | +11.111% |
| 2026-03-24 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +3.864% | 1 | 168 | +8.631% |
| 2026-03-23 | 6.4700 | 6.4900 | 6.4600 | 6.4700 | -4.148% | 13 | 167 | +12.828% |
| 2026-03-20 | 6.7300 | 6.7500 | 6.7300 | 6.7500 | +1.048% | 5 | 154 | +8.148% |
| 2026-03-19 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +7.395% | 1 | 149 | +9.281% |
| 2026-03-18 | 6.2800 | 6.2800 | 6.1700 | 6.2200 | +0.323% | 8 | 148 | +17.363% |
| 2026-03-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.276% | 50 | 140 | +17.742% |
| 2026-03-13 | 6.3000 | 6.4100 | 6.3000 | 6.4100 | -0.311% | 6 | 90 | +13.885% |
| 2026-03-12 | 6.1600 | 6.4300 | 6.1300 | 6.4300 | +4.553% | 14 | 84 | +13.530% |
| 2026-03-11 | 6.2200 | 6.2200 | 6.1500 | 6.1500 | +8.466% | 2 | 70 | +18.699% |
| 2026-03-04 | 5.8500 | 5.8500 | 5.6700 | 5.6700 | -5.814% | 6 | 68 | +28.748% |
| 2026-03-03 | 5.7500 | 6.0200 | 5.7500 | 6.0200 | +3.972% | 12 | 62 | +21.262% |
| 2026-03-02 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 0.000% | 50 | 0 | +26.079% |