SOFI261120P00024000
SOFI Nov 20 2026 24.00 Put
optionOPRA
EODOct 14, 2026
9.90USD+11.864%(+1.05)5Vol0OI
SOFI261120P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.6500 | 9.9000 | 9.6500 | 9.9000 | +11.864% | 5 | 207 | 0.000% |
| 2026-10-13 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +6.627% | 2 | 210 | +11.864% |
| 2026-10-09 | 8.5000 | 8.5000 | 8.1600 | 8.3000 | -2.353% | 28 | 344 | +19.277% |
| 2026-10-08 | 8.5900 | 8.6000 | 8.5000 | 8.5000 | +2.041% | 15 | 679 | +16.471% |
| 2026-10-07 | 8.5000 | 8.5000 | 8.3300 | 8.3300 | +2.209% | 9 | 688 | +18.848% |
| 2026-10-06 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | +2.516% | 13 | 709 | +21.472% |
| 2026-10-05 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | -2.454% | 3 | 711 | +24.528% |
| 2026-10-02 | 8.0500 | 8.2500 | 8.0400 | 8.1500 | +1.242% | 51 | 760 | +21.472% |
| 2026-10-01 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | -1.227% | 11 | 771 | +22.981% |
| 2026-09-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.991% | 1 | 772 | +21.472% |
| 2026-09-28 | 7.8700 | 8.0700 | 7.8500 | 8.0700 | +11.310% | 83 | 770 | +22.677% |
| 2026-09-25 | 7.3900 | 7.3900 | 7.2500 | 7.2500 | -5.844% | 2 | 771 | +36.552% |
| 2026-09-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 2 | 773 | +28.571% |
| 2026-09-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.650% | 1 | 773 | +39.437% |
| 2026-09-22 | 6.3000 | 6.8500 | 6.3000 | 6.8500 | -3.249% | 7 | 776 | +44.526% |
| 2026-09-21 | 7.0500 | 7.1000 | 7.0500 | 7.0800 | 0.000% | 11 | 787 | +39.831% |
| 2026-09-18 | 7.2700 | 7.2700 | 6.9500 | 7.0800 | +1.433% | 16 | 789 | +39.831% |
| 2026-09-15 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +2.047% | 1 | 789 | +41.834% |
| 2026-09-10 | 6.8500 | 6.8500 | 6.8400 | 6.8400 | +1.183% | 11 | 783 | +44.737% |
| 2026-09-09 | 6.6600 | 6.7600 | 6.6600 | 6.7600 | +7.302% | 7 | 776 | +46.450% |
| 2026-09-08 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +4.651% | 31 | 745 | +57.143% |
| 2026-09-04 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +4.696% | 2 | 743 | +64.452% |
| 2026-09-03 | 6.1500 | 6.1500 | 5.7500 | 5.7500 | -9.591% | 9 | 738 | +72.174% |
| 2026-09-02 | 6.9700 | 6.9700 | 6.3500 | 6.3600 | -10.799% | 26 | 720 | +55.660% |
| 2026-09-01 | 6.8400 | 7.1300 | 6.8300 | 7.1300 | +11.406% | 18 | 726 | +38.850% |
| 2026-08-31 | 6.3500 | 6.4000 | 6.3500 | 6.4000 | +6.136% | 22 | 704 | +54.688% |
| 2026-08-28 | 5.6700 | 6.0300 | 5.6700 | 6.0300 | +11.667% | 7 | 697 | +64.179% |
| 2026-08-27 | 5.2800 | 5.4000 | 5.2800 | 5.4000 | -4.425% | 4 | 701 | +83.333% |
| 2026-08-25 | 6.1000 | 6.1000 | 5.6500 | 5.6500 | -4.722% | 3 | 698 | +75.221% |
| 2026-08-24 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +5.329% | 1 | 697 | +66.948% |
| 2026-08-21 | 5.7500 | 5.7500 | 5.6300 | 5.6300 | -12.031% | 16 | 681 | +75.844% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.563% | 1 | 682 | +54.688% |
| 2026-08-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.459% | 1 | 682 | +66.387% |
| 2026-08-17 | 6.0500 | 6.1000 | 6.0200 | 6.1000 | +0.826% | 4 | 683 | +62.295% |
| 2026-08-14 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -0.820% | 4 | 681 | +63.636% |
| 2026-08-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.836% | 10 | 671 | +62.295% |
| 2026-08-12 | 6.1300 | 6.5000 | 6.1300 | 6.4100 | +0.313% | 16 | 658 | +54.446% |
| 2026-08-11 | 6.2200 | 6.3900 | 6.2200 | 6.3900 | +2.240% | 18 | 642 | +54.930% |
| 2026-08-10 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -0.794% | 13 | 634 | +58.400% |
| 2026-08-07 | 6.1100 | 6.3000 | 6.1100 | 6.3000 | -3.077% | 15 | 632 | +57.143% |
| 2026-08-06 | 6.1500 | 6.5000 | 6.1500 | 6.5000 | +9.983% | 2 | 630 | +52.308% |
| 2026-08-05 | 5.9500 | 5.9500 | 5.9100 | 5.9100 | -3.902% | 66 | 566 | +67.513% |
| 2026-08-04 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -9.158% | 27 | 540 | +60.976% |
| 2026-08-03 | 7.0000 | 7.0000 | 6.7700 | 6.7700 | -14.304% | 4 | 542 | +46.233% |
| 2026-07-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.423% | 14 | 528 | +25.316% |
| 2026-07-30 | 8.5500 | 8.6500 | 8.1800 | 8.1800 | -9.713% | 30 | 499 | +21.027% |
| 2026-07-29 | 9.0000 | 9.0600 | 9.0000 | 9.0600 | +13.962% | 4 | 497 | +9.272% |
| 2026-07-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +5.718% | 1 | 496 | +24.528% |
| 2026-07-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -4.204% | 2 | 494 | +31.649% |
| 2026-07-24 | 7.8300 | 7.8500 | 7.8300 | 7.8500 | +0.255% | 6 | 492 | +26.115% |
| 2026-07-23 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +7.555% | 1 | 493 | +26.437% |
| 2026-07-21 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -1.622% | 1 | 492 | +35.989% |
| 2026-07-20 | 7.3700 | 7.4000 | 7.3700 | 7.4000 | +2.069% | 2 | 492 | +33.784% |
| 2026-07-17 | 7.7400 | 7.7400 | 7.2500 | 7.2500 | 0.000% | 3 | 493 | +36.552% |
| 2026-07-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +6.618% | 20 | 473 | +36.552% |
| 2026-07-15 | 6.3300 | 6.8000 | 6.3300 | 6.8000 | -7.609% | 6 | 467 | +45.588% |
| 2026-07-08 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +6.667% | 25 | 467 | +34.511% |
| 2026-07-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +8.150% | 2 | 467 | +43.478% |
| 2026-07-06 | 6.4100 | 6.4500 | 6.3800 | 6.3800 | -7.402% | 32 | 437 | +55.172% |
| 2026-07-02 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +4.871% | 2 | 435 | +43.687% |
| 2026-07-01 | 6.6000 | 6.6000 | 6.4700 | 6.5700 | -6.809% | 14 | 436 | +50.685% |
| 2026-06-30 | 6.8800 | 7.0500 | 6.8800 | 7.0500 | +2.174% | 7 | 431 | +40.426% |
| 2026-06-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.631% | 3 | 428 | +43.478% |
| 2026-06-26 | 7.3200 | 7.3200 | 6.9500 | 7.1600 | -3.893% | 17 | 411 | +38.268% |
| 2026-06-25 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | +7.971% | 6 | 417 | +32.886% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.330% | 2 | 415 | +43.478% |
| 2026-06-23 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +12.741% | 4 | 417 | +30.092% |
| 2026-06-17 | 7.0300 | 7.0300 | 6.7500 | 6.7500 | -4.930% | 78 | 342 | +46.667% |
| 2026-06-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -19.774% | 113 | 229 | +39.437% |
| 2026-06-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.143% | 25 | 210 | +11.864% |
| 2026-06-08 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -1.078% | 4 | 206 | +19.855% |
| 2026-06-05 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +19.799% | 4 | 202 | +18.563% |
| 2026-06-01 | 7.2800 | 7.2800 | 6.9700 | 6.9700 | -0.143% | 2 | 200 | +42.037% |
| 2026-05-29 | 7.3000 | 7.3000 | 6.9800 | 6.9800 | -11.646% | 10 | 193 | +41.834% |
| 2026-05-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.186% | 1 | 193 | +25.316% |
| 2026-05-27 | 8.4900 | 8.4900 | 8.1500 | 8.1600 | -5.006% | 4 | 190 | +21.324% |
| 2026-05-26 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -2.608% | 3 | 187 | +15.250% |
| 2026-05-22 | 8.9600 | 9.0400 | 8.8000 | 8.8200 | -1.453% | 28 | 176 | +12.245% |
| 2026-05-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +0.224% | 6 | 170 | +10.615% |
| 2026-05-20 | 9.2200 | 9.2200 | 8.9300 | 8.9300 | -2.617% | 6 | 164 | +10.862% |
| 2026-05-19 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +1.889% | 1 | 163 | +7.961% |
| 2026-05-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 2 | 161 | +10.000% |
| 2026-05-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.063% | 1 | 160 | +16.471% |
| 2026-05-08 | 8.7000 | 8.8600 | 8.7000 | 8.8600 | +6.490% | 2 | 158 | +11.738% |
| 2026-05-01 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -6.831% | 1 | 157 | +18.990% |
| 2026-04-30 | 8.9000 | 8.9300 | 8.9000 | 8.9300 | -1.326% | 11 | 148 | +10.862% |
| 2026-04-29 | 8.6700 | 9.0500 | 8.6700 | 9.0500 | +39.231% | 17 | 131 | +9.392% |
| 2026-04-20 | 6.4700 | 6.5000 | 6.4700 | 6.5000 | -5.523% | 4 | 131 | +52.308% |
| 2026-04-16 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -2.962% | 1 | 129 | +43.895% |
| 2026-04-15 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -4.189% | 40 | 128 | +39.633% |
| 2026-04-14 | 7.2500 | 7.4000 | 7.2500 | 7.4000 | -13.853% | 23 | 88 | +33.784% |
| 2026-04-09 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +14.533% | 1 | 105 | +15.250% |
| 2026-04-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -13.694% | 1 | 104 | +32.000% |
| 2026-04-07 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -4.715% | 2 | 103 | +13.924% |
| 2026-04-02 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -2.979% | 1 | 100 | +8.553% |
| 2026-03-30 | 9.3400 | 9.4000 | 9.3400 | 9.4000 | +0.967% | 8 | 100 | +5.319% |
| 2026-03-27 | 9.2500 | 9.3100 | 9.2500 | 9.3100 | +5.079% | 2 | 92 | +6.337% |
| 2026-03-26 | 8.5600 | 8.8600 | 8.5600 | 8.8600 | +5.981% | 21 | 90 | +11.738% |
| 2026-03-25 | 8.0100 | 8.3600 | 8.0100 | 8.3600 | +1.703% | 6 | 89 | +18.421% |
| 2026-03-24 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +2.494% | 1 | 85 | +20.438% |
| 2026-03-23 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.373% | 6 | 84 | +23.441% |
| 2026-03-20 | 8.2900 | 8.2900 | 8.0500 | 8.0500 | +5.921% | 14 | 78 | +22.981% |
| 2026-03-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.131% | 3 | 64 | +30.263% |
| 2026-03-17 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -2.561% | 1 | 61 | +30.092% |
| 2026-03-16 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -0.510% | 2 | 60 | +26.761% |
| 2026-03-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +4.250% | 2 | 58 | +26.115% |
| 2026-03-11 | 7.4700 | 7.5300 | 7.4700 | 7.5300 | +4.583% | 6 | 56 | +31.474% |
| 2026-03-09 | 7.5900 | 7.5900 | 7.2000 | 7.2000 | +1.408% | 11 | 50 | +37.500% |
| 2026-03-05 | 7.0300 | 7.2000 | 7.0300 | 7.1000 | +2.158% | 18 | 39 | +39.437% |
| 2026-03-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -12.798% | 1 | 21 | +42.446% |
| 2026-03-02 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 0.000% | 20 | 20 | +24.216% |