SOFI270115C00011000
SOFI Jan 15 2027 11.00 Call
optionOPRA
EODOct 22, 2026
4.12USD-3.286%(-0.14)34Vol1,026OI
SOFI270115C00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.3500 | 4.3500 | 4.1200 | 4.1200 | -3.286% | 34 | 1,046 | 0.000% |
| 2026-10-21 | 4.1500 | 4.4000 | 4.1500 | 4.2600 | +1.429% | 13 | 1,042 | -3.286% |
| 2026-10-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.091% | 2 | 1,044 | -1.905% |
| 2026-10-19 | 4.0000 | 4.0500 | 3.8000 | 3.8500 | -7.674% | 21 | 1,034 | +7.013% |
| 2026-10-16 | 4.3500 | 4.3800 | 4.1700 | 4.1700 | -6.081% | 5 | 1,035 | -1.199% |
| 2026-10-15 | 3.6300 | 4.4500 | 3.6300 | 4.4400 | +25.424% | 120 | 1,069 | -7.207% |
| 2026-10-14 | 3.9500 | 3.9500 | 3.4500 | 3.5400 | -25.474% | 116 | 989 | +16.384% |
| 2026-10-12 | 4.6400 | 4.7500 | 4.6400 | 4.7500 | -5.941% | 6 | 983 | -13.263% |
| 2026-10-09 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.765% | 2 | 983 | -18.416% |
| 2026-10-08 | 4.8000 | 4.8000 | 4.7300 | 4.7300 | -5.400% | 53 | 978 | -12.896% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 2 | 976 | -17.600% |
| 2026-10-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 20 | 965 | -22.991% |
| 2026-10-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.727% | 1 | 965 | -22.264% |
| 2026-10-01 | 5.2200 | 5.2200 | 5.2100 | 5.2100 | -3.875% | 5 | 960 | -20.921% |
| 2026-09-30 | 5.3300 | 5.4200 | 5.3300 | 5.4200 | +0.370% | 2 | 959 | -23.985% |
| 2026-09-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 959 | -23.704% |
| 2026-09-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -12.724% | 1 | 958 | -22.991% |
| 2026-09-24 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.322% | 2 | 958 | -32.790% |
| 2026-09-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.923% | 45 | 915 | -31.901% |
| 2026-09-22 | 6.6000 | 6.6000 | 6.4500 | 6.5000 | +2.362% | 67 | 882 | -36.615% |
| 2026-09-21 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.438% | 2 | 882 | -35.118% |
| 2026-09-18 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.635% | 1 | 881 | -34.185% |
| 2026-09-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 2 | 879 | -34.603% |
| 2026-09-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 1 | 880 | -31.333% |
| 2026-09-14 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | 0.000% | 3 | 880 | -39.412% |
| 2026-09-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 13 | 891 | -39.412% |
| 2026-09-10 | 6.4000 | 6.7200 | 6.4000 | 6.7000 | -2.190% | 10 | 888 | -38.507% |
| 2026-09-09 | 6.8100 | 6.9000 | 6.8100 | 6.8500 | -10.458% | 24 | 884 | -39.854% |
| 2026-09-08 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 1 | 883 | -46.144% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.132% | 1 | 883 | -45.789% |
| 2026-09-03 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +3.547% | 16 | 867 | -45.718% |
| 2026-09-02 | 6.9200 | 7.3300 | 6.9200 | 7.3300 | +2.517% | 2 | 866 | -43.793% |
| 2026-09-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.651% | 2 | 864 | -42.378% |
| 2026-08-31 | 7.2500 | 7.2700 | 7.2500 | 7.2700 | -5.584% | 4 | 862 | -43.329% |
| 2026-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.876% | 2 | 860 | -46.494% |
| 2026-08-21 | 8.4500 | 8.4500 | 8.4200 | 8.4500 | +7.643% | 12 | 860 | -51.243% |
| 2026-08-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.254% | 2 | 860 | -47.516% |
| 2026-08-19 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +9.306% | 5 | 860 | -47.649% |
| 2026-08-18 | 7.2500 | 7.3500 | 7.2000 | 7.2000 | -3.356% | 28 | 873 | -42.778% |
| 2026-08-13 | 7.4700 | 7.4700 | 7.4400 | 7.4500 | +2.759% | 52 | 867 | -44.698% |
| 2026-08-12 | 7.5500 | 7.5500 | 7.2500 | 7.2500 | -5.229% | 2 | 866 | -43.172% |
| 2026-08-10 | 7.5800 | 7.6500 | 7.5800 | 7.6500 | 0.000% | 104 | 840 | -46.144% |
| 2026-08-07 | 7.9700 | 8.0100 | 7.6500 | 7.6500 | -4.613% | 294 | 803 | -46.144% |
| 2026-08-05 | 8.1000 | 8.1000 | 8.0200 | 8.0200 | -2.195% | 22 | 807 | -48.628% |
| 2026-08-04 | 7.8800 | 8.2000 | 7.8800 | 8.2000 | +9.043% | 63 | 807 | -49.756% |
| 2026-08-03 | 6.7000 | 7.5200 | 6.6600 | 7.5200 | +25.333% | 20 | 814 | -45.213% |
| 2026-07-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 1 | 815 | -31.333% |
| 2026-07-30 | 5.9500 | 6.0500 | 5.8400 | 6.0500 | +16.346% | 16 | 816 | -31.901% |
| 2026-07-29 | 5.2000 | 5.3500 | 4.9500 | 5.2000 | -16.129% | 37 | 794 | -20.769% |
| 2026-07-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.463% | 2 | 792 | -33.548% |
| 2026-07-27 | 6.5500 | 6.7500 | 6.5500 | 6.7000 | +4.361% | 1,002 | 1,113 | -38.507% |
| 2026-07-24 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -1.231% | 2 | 1,111 | -35.826% |
| 2026-07-23 | 6.5200 | 6.5200 | 6.5000 | 6.5000 | -7.801% | 1,000 | 111 | -36.615% |
| 2026-07-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +7.634% | 1 | 110 | -41.560% |
| 2026-07-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.392% | 1 | 110 | -37.099% |
| 2026-07-16 | 7.4000 | 7.4000 | 7.1500 | 7.1500 | -13.855% | 2 | 108 | -42.378% |
| 2026-07-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -6.742% | 1 | 108 | -50.361% |
| 2026-07-10 | 8.8700 | 8.9000 | 8.8700 | 8.9000 | +12.658% | 21 | 89 | -53.708% |
| 2026-07-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.236% | 5 | 89 | -47.848% |
| 2026-07-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +10.559% | 1 | 89 | -53.708% |
| 2026-07-02 | 8.5000 | 8.5000 | 7.9000 | 8.0500 | +2.679% | 4 | 87 | -48.820% |
| 2026-06-29 | 7.9700 | 7.9700 | 7.5000 | 7.8400 | +2.484% | 7 | 89 | -47.449% |
| 2026-06-25 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.894% | 1 | 89 | -46.144% |
| 2026-06-24 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +6.846% | 1 | 88 | -48.241% |
| 2026-06-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +0.676% | 1 | 87 | -44.698% |
| 2026-06-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -10.843% | 5 | 87 | -44.324% |
| 2026-06-17 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +5.732% | 2 | 85 | -50.361% |
| 2026-06-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +13.439% | 1 | 85 | -47.516% |
| 2026-06-12 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +11.613% | 6 | 85 | -40.462% |
| 2026-06-11 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 3 | 85 | -33.548% |
| 2026-06-10 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | -0.800% | 4 | 86 | -33.548% |
| 2026-06-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 1 | 86 | -34.080% |
| 2026-06-08 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | -1.471% | 7 | 84 | -38.507% |
| 2026-06-03 | 7.1100 | 7.1100 | 6.7800 | 6.8000 | -14.465% | 800 | 61 | -39.412% |
| 2026-06-02 | 7.7000 | 7.9500 | 7.7000 | 7.9500 | +10.570% | 2 | 61 | -48.176% |
| 2026-05-28 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +11.994% | 1 | 62 | -42.698% |
| 2026-05-27 | 6.7800 | 6.8600 | 6.4200 | 6.4200 | +3.215% | 15 | 48 | -35.826% |
| 2026-05-26 | 6.8500 | 6.8500 | 6.2200 | 6.2200 | +3.667% | 11 | 37 | -33.762% |
| 2026-05-22 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +2.564% | 11 | 26 | -31.333% |
| 2026-05-21 | 5.9000 | 5.9500 | 5.8500 | 5.8500 | +3.540% | 9 | 24 | -29.573% |
| 2026-05-19 | 5.6000 | 5.6500 | 5.4500 | 5.6500 | -5.833% | 20 | 4 | -27.080% |
| 2026-05-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.121% | 4 | 4 | -31.333% |
| 2026-05-15 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -1.920% | 1 | 3 | -32.790% |
| 2026-05-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 3 | 3 | -34.080% |