SOFI261120P00025000
SOFI Nov 20 2026 25.00 Put
optionOPRA
EODOct 14, 2026
10.20USD+4.615%(+0.45)7Vol0OI
SOFI261120P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.615% | 7 | 6 | 0.000% |
| 2026-10-13 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +1.351% | 3 | 10 | +4.615% |
| 2026-10-12 | 9.4500 | 9.6200 | 9.4500 | 9.6200 | +3.888% | 2 | 14 | +6.029% |
| 2026-10-09 | 9.3000 | 9.3000 | 9.2600 | 9.2600 | -2.526% | 14 | 0 | +10.151% |
| 2026-10-08 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +1.604% | 346 | 222 | +7.368% |
| 2026-10-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.186% | 6 | 222 | +9.091% |
| 2026-10-06 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | +2.235% | 13 | 222 | +11.475% |
| 2026-10-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.540% | 19 | 242 | +13.966% |
| 2026-10-02 | 8.9500 | 9.1800 | 8.9000 | 9.0900 | +0.553% | 85 | 251 | +12.211% |
| 2026-09-30 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -0.659% | 10 | 793 | +12.832% |
| 2026-09-29 | 9.1500 | 9.1500 | 8.9300 | 9.1000 | +0.552% | 49 | 830 | +12.088% |
| 2026-09-28 | 8.8500 | 9.0500 | 8.8500 | 9.0500 | +8.905% | 44 | 876 | +12.707% |
| 2026-09-25 | 8.3500 | 8.3500 | 8.2500 | 8.3100 | +1.341% | 54 | 879 | +22.744% |
| 2026-09-24 | 8.7500 | 8.8000 | 8.2000 | 8.2000 | -1.205% | 32 | 898 | +24.390% |
| 2026-09-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.732% | 1 | 899 | +22.892% |
| 2026-09-22 | 7.2000 | 7.9500 | 7.2000 | 7.8500 | -1.875% | 35 | 908 | +29.936% |
| 2026-09-21 | 7.8900 | 8.1500 | 7.8900 | 8.0000 | -0.498% | 23 | 929 | +27.500% |
| 2026-09-18 | 8.3000 | 8.3000 | 8.0400 | 8.0400 | -2.545% | 46 | 903 | +26.866% |
| 2026-09-17 | 8.1600 | 8.2500 | 8.1600 | 8.2500 | +0.121% | 20 | 923 | +23.636% |
| 2026-09-16 | 8.1000 | 8.2400 | 8.1000 | 8.2400 | +6.874% | 17 | 914 | +23.786% |
| 2026-09-15 | 7.9200 | 7.9200 | 7.7100 | 7.7100 | +0.522% | 3 | 915 | +32.296% |
| 2026-09-14 | 7.7900 | 7.7900 | 7.6700 | 7.6700 | -1.918% | 3 | 914 | +32.986% |
| 2026-09-11 | 7.7100 | 7.9000 | 7.7000 | 7.8200 | -0.382% | 51 | 888 | +30.435% |
| 2026-09-10 | 8.0900 | 8.0900 | 7.7000 | 7.8500 | +2.883% | 96 | 796 | +29.936% |
| 2026-09-09 | 7.5000 | 7.6300 | 7.5000 | 7.6300 | +7.314% | 18 | 781 | +33.683% |
| 2026-09-08 | 6.9300 | 7.1100 | 6.9300 | 7.1100 | +0.141% | 6 | 775 | +43.460% |
| 2026-09-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 2 | 777 | +43.662% |
| 2026-09-03 | 6.7600 | 7.0300 | 6.7000 | 7.0000 | -3.714% | 34 | 804 | +45.714% |
| 2026-09-02 | 7.9200 | 7.9200 | 7.2700 | 7.2700 | -9.125% | 20 | 796 | +40.303% |
| 2026-09-01 | 7.6000 | 8.0000 | 7.6000 | 8.0000 | +9.290% | 12 | 794 | +27.500% |
| 2026-08-31 | 7.4000 | 7.5000 | 7.2900 | 7.3200 | +2.809% | 27 | 769 | +39.344% |
| 2026-08-28 | 6.6400 | 7.1200 | 6.6400 | 7.1200 | +13.920% | 9 | 761 | +43.258% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.1500 | 6.2500 | -4.141% | 11 | 757 | +63.200% |
| 2026-08-26 | 6.4300 | 6.5500 | 6.4300 | 6.5200 | -0.458% | 26 | 739 | +56.442% |
| 2026-08-25 | 6.9500 | 6.9500 | 6.5500 | 6.5500 | -5.072% | 28 | 758 | +55.725% |
| 2026-08-24 | 6.7000 | 6.9000 | 6.6700 | 6.9000 | +6.811% | 45 | 757 | +47.826% |
| 2026-08-21 | 6.4500 | 6.5100 | 6.4400 | 6.4600 | -5.000% | 32 | 757 | +57.895% |
| 2026-08-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.410% | 15 | 742 | +50.000% |
| 2026-08-19 | 6.6800 | 6.6800 | 6.6400 | 6.6400 | -10.270% | 22 | 764 | +53.614% |
| 2026-08-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 30 | 754 | +37.838% |
| 2026-08-17 | 6.8700 | 7.0000 | 6.8700 | 7.0000 | +2.489% | 22 | 738 | +45.714% |
| 2026-08-14 | 6.9500 | 6.9500 | 6.8300 | 6.8300 | -0.146% | 2 | 738 | +49.341% |
| 2026-08-13 | 7.0000 | 7.0000 | 6.8400 | 6.8400 | -7.941% | 36 | 768 | +49.123% |
| 2026-08-12 | 7.4500 | 7.4500 | 7.4300 | 7.4300 | +3.626% | 3 | 769 | +37.281% |
| 2026-08-10 | 7.0000 | 7.1900 | 7.0000 | 7.1700 | +1.558% | 44 | 727 | +42.259% |
| 2026-08-07 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +0.142% | 5 | 722 | +44.476% |
| 2026-08-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.585% | 9 | 713 | +44.681% |
| 2026-08-05 | 6.7800 | 6.9400 | 6.7300 | 6.9400 | +2.815% | 12 | 705 | +46.974% |
| 2026-08-04 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -10.000% | 24 | 729 | +51.111% |
| 2026-08-03 | 8.0500 | 8.0500 | 7.5000 | 7.5000 | -14.579% | 110 | 732 | +36.000% |
| 2026-07-31 | 9.0000 | 9.0000 | 8.7800 | 8.7800 | +1.152% | 12 | 720 | +16.173% |
| 2026-07-30 | 9.9500 | 9.9500 | 8.6800 | 8.6800 | -11.609% | 179 | 877 | +17.512% |
| 2026-07-29 | 9.9000 | 10.0000 | 9.8200 | 9.8200 | +12.874% | 104 | 773 | +3.870% |
| 2026-07-28 | 8.9500 | 8.9500 | 8.6300 | 8.7000 | +4.819% | 10 | 765 | +17.241% |
| 2026-07-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.360% | 51 | 714 | +22.892% |
| 2026-07-22 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -1.186% | 1 | 715 | +22.449% |
| 2026-07-20 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.805% | 1 | 715 | +20.996% |
| 2026-07-17 | 8.5600 | 8.5600 | 8.2000 | 8.2000 | +5.806% | 2 | 714 | +24.390% |
| 2026-07-15 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +3.333% | 41 | 673 | +31.613% |
| 2026-07-13 | 6.8600 | 7.5000 | 6.8600 | 7.5000 | -0.662% | 15 | 658 | +36.000% |
| 2026-07-09 | 7.8300 | 7.8300 | 7.5500 | 7.5500 | -7.927% | 6 | 654 | +35.099% |
| 2026-07-08 | 8.2000 | 8.2300 | 8.2000 | 8.2000 | +14.365% | 4 | 656 | +24.390% |
| 2026-07-06 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -6.519% | 2 | 654 | +42.259% |
| 2026-07-02 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +5.213% | 2 | 656 | +32.986% |
| 2026-07-01 | 7.5600 | 7.5600 | 7.2900 | 7.2900 | -6.178% | 26 | 630 | +39.918% |
| 2026-06-30 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +0.909% | 2 | 632 | +31.274% |
| 2026-06-29 | 7.7400 | 7.7400 | 7.7000 | 7.7000 | -6.892% | 31 | 601 | +32.468% |
| 2026-06-25 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -0.601% | 2 | 599 | +23.337% |
| 2026-06-24 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +0.605% | 1 | 598 | +22.596% |
| 2026-06-23 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +1.348% | 1 | 597 | +23.337% |
| 2026-06-17 | 7.9700 | 8.1600 | 7.8000 | 8.1600 | -9.232% | 3 | 594 | +25.000% |
| 2026-06-12 | 8.9800 | 8.9900 | 8.9800 | 8.9900 | -6.839% | 2 | 592 | +13.459% |
| 2026-06-11 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.324% | 2 | 594 | +5.699% |
| 2026-06-09 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.031% | 5 | 599 | +10.270% |
| 2026-06-05 | 9.4500 | 9.7400 | 9.4500 | 9.7400 | +9.071% | 11 | 589 | +4.723% |
| 2026-06-03 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +15.226% | 2 | 587 | +14.222% |
| 2026-06-01 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -3.125% | 7 | 591 | +31.613% |
| 2026-05-29 | 7.8800 | 8.0000 | 7.8800 | 8.0000 | -11.111% | 32 | 563 | +27.500% |
| 2026-05-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.639% | 40 | 523 | +13.333% |
| 2026-05-26 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.864% | 4 | 519 | +11.475% |
| 2026-05-22 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -5.447% | 1 | 520 | +4.938% |
| 2026-05-19 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +3.838% | 1 | 519 | -0.778% |
| 2026-05-18 | 9.8300 | 9.9000 | 9.8200 | 9.9000 | -1.099% | 5 | 514 | +3.030% |
| 2026-05-15 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +4.817% | 1 | 515 | +1.898% |
| 2026-05-14 | 10.0800 | 10.0800 | 9.5500 | 9.5500 | -5.539% | 8 | 507 | +6.806% |
| 2026-05-13 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +5.312% | 1 | 506 | +0.890% |
| 2026-05-08 | 9.7500 | 9.7500 | 9.6000 | 9.6000 | +1.911% | 120 | 386 | +6.250% |
| 2026-05-06 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +4.319% | 2 | 384 | +8.280% |
| 2026-05-01 | 8.9700 | 9.0300 | 8.9700 | 9.0300 | -8.045% | 18 | 368 | +12.957% |
| 2026-04-30 | 9.8000 | 9.8200 | 9.8000 | 9.8200 | +1.342% | 11 | 357 | +3.870% |
| 2026-04-29 | 9.6200 | 9.6900 | 9.6200 | 9.6900 | +27.836% | 2 | 355 | +5.263% |
| 2026-04-27 | 7.7300 | 7.7300 | 7.5600 | 7.5800 | -6.420% | 5 | 350 | +34.565% |
| 2026-04-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +14.894% | 35 | 350 | +25.926% |
| 2026-04-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.237% | 1 | 380 | +44.681% |
| 2026-04-16 | 7.2700 | 7.6000 | 7.2700 | 7.6000 | -1.554% | 9 | 379 | +34.211% |
| 2026-04-15 | 7.6000 | 7.7200 | 7.6000 | 7.7200 | -2.278% | 2 | 370 | +32.124% |
| 2026-04-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -17.277% | 3 | 368 | +29.114% |
| 2026-04-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.058% | 3 | 365 | +6.806% |
| 2026-04-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -7.805% | 1 | 365 | +7.937% |
| 2026-04-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.218% | 4 | 360 | -0.488% |
| 2026-04-01 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -1.531% | 1 | 360 | +5.699% |
| 2026-03-31 | 10.0500 | 10.0500 | 9.7600 | 9.8000 | -5.131% | 33 | 359 | +4.082% |
| 2026-03-30 | 10.2200 | 10.3300 | 10.2200 | 10.3300 | +0.682% | 79 | 326 | -1.258% |
| 2026-03-27 | 10.2200 | 10.2600 | 10.2200 | 10.2600 | +5.015% | 65 | 247 | -0.585% |
| 2026-03-26 | 9.6800 | 9.7700 | 9.6400 | 9.7700 | +7.956% | 15 | 182 | +4.401% |
| 2026-03-25 | 8.8700 | 9.0500 | 8.8700 | 9.0500 | -0.985% | 62 | 167 | +12.707% |
| 2026-03-20 | 9.0300 | 9.1400 | 8.8000 | 9.1400 | +0.110% | 16 | 105 | +11.597% |
| 2026-03-19 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +4.343% | 10 | 89 | +11.720% |
| 2026-03-18 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.235% | 1 | 79 | +16.571% |
| 2026-03-17 | 8.3200 | 9.1300 | 8.3200 | 8.9500 | +4.556% | 66 | 78 | +13.966% |
| 2026-03-16 | 8.5500 | 8.5600 | 8.5500 | 8.5600 | +5.160% | 3 | 12 | +19.159% |
| 2026-03-10 | 7.8000 | 8.1400 | 7.8000 | 8.1400 | +2.908% | 3 | 9 | +25.307% |
| 2026-03-04 | 7.7900 | 7.9100 | 7.7900 | 7.9100 | -5.945% | 5 | 6 | +28.951% |
| 2026-03-02 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 0.000% | 1 | 1 | +21.284% |