SOFI261120P00023000
SOFI Nov 20 2026 23.00 Put
optionOPRA
EODOct 20, 2026
8.55USD+0.588%(+0.05)1Vol278OI
SOFI261120P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.588% | 1 | 279 | 0.000% |
| 2026-10-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 2 | 412 | +0.588% |
| 2026-10-15 | 8.9700 | 8.9700 | 8.2600 | 8.3000 | -7.055% | 852 | 558 | +3.012% |
| 2026-10-14 | 8.1200 | 8.9300 | 8.1200 | 8.9300 | +14.194% | 26 | 711 | -4.255% |
| 2026-10-13 | 7.8000 | 7.8200 | 7.8000 | 7.8200 | +0.773% | 7 | 718 | +9.335% |
| 2026-10-12 | 7.5700 | 7.7600 | 7.5700 | 7.7600 | +7.331% | 14 | 732 | +10.180% |
| 2026-10-09 | 7.2900 | 7.2900 | 7.2300 | 7.2300 | -4.238% | 6 | 736 | +18.257% |
| 2026-10-08 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | +1.752% | 9 | 760 | +13.245% |
| 2026-10-07 | 7.5000 | 7.5000 | 7.4200 | 7.4200 | +3.776% | 30 | 783 | +15.229% |
| 2026-10-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.852% | 1 | 784 | +19.580% |
| 2026-10-05 | 7.1000 | 7.1200 | 6.9000 | 7.0200 | -2.500% | 53 | 827 | +21.795% |
| 2026-10-02 | 7.1100 | 7.2700 | 7.0600 | 7.2000 | -1.370% | 90 | 763 | +18.750% |
| 2026-10-01 | 7.3500 | 7.4300 | 7.3000 | 7.3000 | +0.968% | 16 | 759 | +17.123% |
| 2026-09-30 | 7.1500 | 7.2300 | 7.1500 | 7.2300 | +2.263% | 29 | 779 | +18.257% |
| 2026-09-29 | 6.9000 | 7.0700 | 6.9000 | 7.0700 | +0.284% | 25 | 794 | +20.934% |
| 2026-09-28 | 6.7500 | 7.0500 | 6.7500 | 7.0500 | +12.440% | 135 | 927 | +21.277% |
| 2026-09-24 | 6.8000 | 6.8000 | 6.2600 | 6.2700 | -1.104% | 54 | 907 | +36.364% |
| 2026-09-23 | 6.2000 | 6.3400 | 6.2000 | 6.3400 | +5.667% | 12 | 895 | +34.858% |
| 2026-09-22 | 6.0000 | 6.0200 | 5.9100 | 6.0000 | -1.961% | 11 | 888 | +42.500% |
| 2026-09-21 | 6.0500 | 6.1200 | 6.0500 | 6.1200 | -1.608% | 17 | 885 | +39.706% |
| 2026-09-18 | 6.3700 | 6.3700 | 6.2200 | 6.2200 | -1.582% | 6 | 886 | +37.460% |
| 2026-09-17 | 6.2900 | 6.3200 | 6.2900 | 6.3200 | +1.120% | 6 | 882 | +35.285% |
| 2026-09-16 | 6.0700 | 6.2600 | 6.0700 | 6.2500 | +6.838% | 8 | 878 | +36.800% |
| 2026-09-15 | 5.7500 | 6.1600 | 5.7500 | 5.8500 | +4.839% | 36 | 870 | +46.154% |
| 2026-09-14 | 5.6300 | 5.6300 | 5.5800 | 5.5800 | -5.743% | 8 | 862 | +53.226% |
| 2026-09-11 | 5.9200 | 5.9300 | 5.8500 | 5.9200 | +0.339% | 36 | 834 | +44.426% |
| 2026-09-10 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | +0.511% | 25 | 809 | +44.915% |
| 2026-09-09 | 5.6300 | 5.8700 | 5.6300 | 5.8700 | +11.174% | 12 | 797 | +45.656% |
| 2026-09-08 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | +0.380% | 3 | 794 | +61.932% |
| 2026-09-04 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +2.734% | 6 | 788 | +62.548% |
| 2026-09-03 | 5.1900 | 5.1900 | 5.1100 | 5.1200 | -8.244% | 7 | 781 | +66.992% |
| 2026-09-02 | 5.9800 | 5.9800 | 5.5300 | 5.5800 | -5.102% | 85 | 702 | +53.226% |
| 2026-09-01 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +5.755% | 1 | 701 | +45.408% |
| 2026-08-31 | 5.5500 | 5.5900 | 5.4600 | 5.5600 | +4.906% | 40 | 667 | +53.777% |
| 2026-08-28 | 5.0200 | 5.3000 | 5.0200 | 5.3000 | +17.778% | 48 | 619 | +61.321% |
| 2026-08-27 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | -6.250% | 21 | 616 | +90.000% |
| 2026-08-26 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 0.000% | 4 | 614 | +78.125% |
| 2026-08-25 | 4.8300 | 4.9000 | 4.8000 | 4.8000 | -7.692% | 9 | 619 | +78.125% |
| 2026-08-24 | 5.0700 | 5.2000 | 5.0700 | 5.2000 | +8.787% | 8 | 611 | +64.423% |
| 2026-08-21 | 4.8000 | 4.9500 | 4.7400 | 4.7800 | -3.823% | 24 | 589 | +78.870% |
| 2026-08-19 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -0.201% | 30 | 559 | +72.032% |
| 2026-08-17 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.231% | 2 | 557 | +71.687% |
| 2026-08-13 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -6.977% | 8 | 549 | +64.423% |
| 2026-08-12 | 5.3300 | 5.6500 | 5.3300 | 5.5900 | +0.540% | 54 | 515 | +52.952% |
| 2026-08-11 | 5.3800 | 5.5600 | 5.3800 | 5.5600 | +5.905% | 25 | 490 | +53.777% |
| 2026-08-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.575% | 1 | 491 | +62.857% |
| 2026-08-05 | 5.2000 | 5.2500 | 5.2000 | 5.2200 | -12.121% | 27 | 477 | +63.793% |
| 2026-08-03 | 6.3900 | 6.3900 | 5.9400 | 5.9400 | -15.745% | 117 | 360 | +43.939% |
| 2026-07-31 | 7.2200 | 7.2200 | 7.0500 | 7.0500 | -1.674% | 27 | 333 | +21.277% |
| 2026-07-30 | 7.4500 | 7.5000 | 7.1700 | 7.1700 | -8.662% | 12 | 321 | +19.247% |
| 2026-07-29 | 7.7300 | 8.0500 | 7.7300 | 7.8500 | +9.790% | 15 | 306 | +8.917% |
| 2026-07-28 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | +8.498% | 2 | 306 | +19.580% |
| 2026-07-27 | 6.3200 | 6.7500 | 6.3200 | 6.5900 | -5.043% | 17 | 289 | +29.742% |
| 2026-07-24 | 7.0000 | 7.0000 | 6.9400 | 6.9400 | +6.934% | 11 | 292 | +23.199% |
| 2026-07-22 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +0.776% | 1 | 291 | +31.741% |
| 2026-07-21 | 6.6300 | 6.6300 | 6.4400 | 6.4400 | -2.424% | 12 | 301 | +32.764% |
| 2026-07-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +18.919% | 1 | 300 | +29.545% |
| 2026-07-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.979% | 1 | 299 | +54.054% |
| 2026-07-09 | 6.0600 | 6.0800 | 5.7800 | 5.7800 | -6.016% | 5 | 300 | +47.924% |
| 2026-07-07 | 6.1300 | 6.1500 | 6.1300 | 6.1500 | +11.413% | 20 | 282 | +39.024% |
| 2026-07-06 | 5.9500 | 5.9500 | 5.5200 | 5.5200 | -8.911% | 11 | 271 | +54.891% |
| 2026-07-02 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +3.767% | 4 | 267 | +41.089% |
| 2026-07-01 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -4.731% | 1 | 266 | +46.404% |
| 2026-06-30 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.322% | 4 | 262 | +39.478% |
| 2026-06-29 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.550% | 2 | 260 | +41.322% |
| 2026-06-25 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +13.058% | 8 | 268 | +25.000% |
| 2026-06-24 | 6.2300 | 6.2300 | 6.0500 | 6.0500 | -9.023% | 3 | 265 | +41.322% |
| 2026-06-23 | 6.5700 | 6.6500 | 6.5700 | 6.6500 | -0.746% | 3 | 262 | +28.571% |
| 2026-06-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +10.927% | 1 | 261 | +27.612% |
| 2026-06-17 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -18.268% | 100 | 161 | +41.556% |
| 2026-06-12 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -5.256% | 3 | 158 | +15.697% |
| 2026-06-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +6.849% | 3 | 155 | +9.615% |
| 2026-06-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.528% | 4 | 151 | +17.123% |
| 2026-06-09 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -7.171% | 4 | 147 | +20.084% |
| 2026-06-05 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +8.794% | 1 | 146 | +11.473% |
| 2026-06-04 | 7.1300 | 7.1300 | 7.0500 | 7.0500 | -3.026% | 9 | 137 | +21.277% |
| 2026-06-03 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +17.069% | 1 | 136 | +17.607% |
| 2026-06-01 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -1.429% | 2 | 138 | +37.681% |
| 2026-05-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.000% | 2 | 136 | +35.714% |
| 2026-05-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.484% | 5 | 131 | +14.000% |
| 2026-05-22 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.743% | 4 | 127 | +6.608% |
| 2026-05-21 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -4.265% | 1 | 126 | +5.817% |
| 2026-05-19 | 8.3000 | 8.4400 | 8.3000 | 8.4400 | +5.897% | 21 | 105 | +1.303% |
| 2026-05-18 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -3.394% | 4 | 101 | +7.277% |
| 2026-05-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.121% | 1 | 102 | +3.636% |
| 2026-05-14 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +7.995% | 1 | 101 | +3.762% |
| 2026-05-05 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +3.108% | 10 | 91 | +12.058% |
| 2026-05-01 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.145% | 4 | 89 | +15.541% |
| 2026-04-30 | 7.7500 | 7.7500 | 7.7200 | 7.7200 | -4.691% | 3 | 86 | +10.751% |
| 2026-04-29 | 7.6500 | 8.1000 | 7.6500 | 8.1000 | +36.594% | 6 | 88 | +5.556% |
| 2026-04-21 | 5.8700 | 5.9300 | 5.8700 | 5.9300 | -6.171% | 2 | 88 | +44.182% |
| 2026-04-15 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -3.805% | 5 | 88 | +35.285% |
| 2026-04-14 | 6.7000 | 6.7000 | 6.5700 | 6.5700 | -8.750% | 6 | 83 | +30.137% |
| 2026-04-13 | 7.3500 | 7.3600 | 7.2000 | 7.2000 | -5.882% | 12 | 81 | +18.750% |
| 2026-04-10 | 7.4500 | 7.6500 | 7.4500 | 7.6500 | +3.799% | 25 | 69 | +11.765% |
| 2026-04-08 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -6.353% | 1 | 44 | +16.011% |
| 2026-04-07 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +1.157% | 1 | 43 | +8.640% |
| 2026-04-06 | 7.8200 | 7.8200 | 7.7800 | 7.7800 | -9.640% | 2 | 42 | +9.897% |
| 2026-04-02 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +6.428% | 1 | 39 | -0.697% |
| 2026-04-01 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -6.797% | 2 | 39 | +5.686% |
| 2026-03-30 | 8.5700 | 8.6800 | 8.5700 | 8.6800 | +1.758% | 6 | 37 | -1.498% |
| 2026-03-27 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +16.054% | 1 | 31 | +0.234% |
| 2026-03-24 | 7.4400 | 7.4400 | 7.3500 | 7.3500 | +2.797% | 2 | 30 | +16.327% |
| 2026-03-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.794% | 1 | 28 | +19.580% |
| 2026-03-20 | 7.0900 | 7.5100 | 7.0900 | 7.5100 | -0.793% | 3 | 27 | +13.848% |
| 2026-03-19 | 7.6500 | 7.6500 | 7.5700 | 7.5700 | +2.436% | 2 | 24 | +12.946% |
| 2026-03-18 | 6.9000 | 7.3900 | 6.9000 | 7.3900 | +3.357% | 4 | 22 | +15.697% |
| 2026-03-16 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -1.379% | 2 | 18 | +19.580% |
| 2026-03-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 3 | 16 | +17.931% |
| 2026-03-12 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.583% | 1 | 13 | +23.913% |
| 2026-03-11 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +2.388% | 10 | 13 | +24.636% |
| 2026-03-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.694% | 1 | 3 | +27.612% |
| 2026-03-09 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +8.154% | 1 | 2 | +21.622% |
| 2026-03-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1 | +31.538% |