SOFI270115C00013000
SOFI Jan 15 2027 13.00 Call
optionOPRA
EODOct 22, 2026
2.60USD-2.622%(-0.07)143Vol1,160OI
SOFI270115C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.4900 | 2.7500 | 2.4900 | 2.6000 | -2.622% | 143 | 1,171 | 0.000% |
| 2026-10-21 | 2.7000 | 2.8200 | 2.6000 | 2.6700 | +2.692% | 144 | 1,068 | -2.622% |
| 2026-10-20 | 2.2900 | 2.7500 | 2.2900 | 2.6000 | +13.043% | 59 | 1,063 | 0.000% |
| 2026-10-19 | 2.4000 | 2.4800 | 2.2000 | 2.3000 | -5.350% | 133 | 956 | +13.043% |
| 2026-10-16 | 3.1500 | 3.1500 | 2.3400 | 2.4300 | -16.207% | 82 | 913 | +6.996% |
| 2026-10-15 | 2.0400 | 2.9000 | 2.0300 | 2.9000 | +27.193% | 134 | 895 | -10.345% |
| 2026-10-14 | 2.7000 | 2.7500 | 2.0300 | 2.2800 | -22.184% | 486 | 843 | +14.035% |
| 2026-10-13 | 2.8400 | 3.0400 | 2.8000 | 2.9300 | 0.000% | 68 | 824 | -11.263% |
| 2026-10-12 | 3.0300 | 3.0300 | 2.9200 | 2.9300 | -15.562% | 195 | 754 | -11.263% |
| 2026-10-09 | 3.2500 | 3.4700 | 3.2500 | 3.4700 | +13.770% | 20 | 748 | -25.072% |
| 2026-10-08 | 3.1900 | 3.3000 | 3.0500 | 3.0500 | -8.683% | 23 | 738 | -14.754% |
| 2026-10-07 | 3.3000 | 3.3500 | 3.2000 | 3.3400 | -4.571% | 57 | 781 | -22.156% |
| 2026-10-06 | 3.7000 | 3.7000 | 3.4700 | 3.5000 | -5.405% | 84 | 701 | -25.714% |
| 2026-10-05 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +1.370% | 25 | 683 | -29.730% |
| 2026-10-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +3.399% | 1 | 682 | -28.767% |
| 2026-10-01 | 3.4500 | 3.5500 | 3.4000 | 3.5300 | -1.944% | 64 | 678 | -26.346% |
| 2026-09-30 | 3.5500 | 3.7000 | 3.5500 | 3.6000 | 0.000% | 32 | 666 | -27.778% |
| 2026-09-29 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -1.370% | 3 | 665 | -27.778% |
| 2026-09-28 | 3.6900 | 3.8200 | 3.6500 | 3.6500 | -15.116% | 79 | 588 | -28.767% |
| 2026-09-25 | 4.3000 | 4.4000 | 4.3000 | 4.3000 | -0.922% | 3 | 588 | -39.535% |
| 2026-09-24 | 4.0000 | 4.3400 | 3.9400 | 4.3400 | +2.844% | 72 | 607 | -40.092% |
| 2026-09-23 | 4.5100 | 4.5100 | 4.2200 | 4.2200 | -11.345% | 18 | 600 | -38.389% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | +3.478% | 10 | 590 | -45.378% |
| 2026-09-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +0.877% | 25 | 598 | -43.478% |
| 2026-09-18 | 4.4000 | 4.6000 | 4.4000 | 4.5600 | +2.013% | 67 | 554 | -42.982% |
| 2026-09-17 | 4.5000 | 4.5500 | 4.4700 | 4.4700 | -2.188% | 55 | 511 | -41.834% |
| 2026-09-16 | 4.7500 | 4.7500 | 4.5700 | 4.5700 | -8.600% | 21 | 509 | -43.107% |
| 2026-09-15 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -7.407% | 13 | 506 | -48.000% |
| 2026-09-14 | 5.0500 | 5.4000 | 4.9600 | 5.4000 | +4.651% | 60 | 503 | -51.852% |
| 2026-09-11 | 5.0200 | 5.1700 | 4.9900 | 5.1600 | +1.976% | 48 | 502 | -49.612% |
| 2026-09-10 | 4.9000 | 5.1300 | 4.9000 | 5.0600 | -0.978% | 114 | 460 | -48.617% |
| 2026-09-09 | 5.6400 | 5.6400 | 5.1100 | 5.1100 | -12.350% | 23 | 454 | -49.119% |
| 2026-09-08 | 5.7500 | 5.8300 | 5.7500 | 5.8300 | -5.968% | 3 | 452 | -55.403% |
| 2026-09-03 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | +12.727% | 5 | 457 | -58.065% |
| 2026-09-02 | 5.5200 | 5.5300 | 5.4800 | 5.5000 | +12.245% | 113 | 455 | -52.727% |
| 2026-09-01 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -12.811% | 40 | 415 | -46.939% |
| 2026-08-31 | 5.6000 | 5.6200 | 5.4000 | 5.6200 | -3.932% | 12 | 404 | -53.737% |
| 2026-08-28 | 6.9900 | 6.9900 | 5.8500 | 5.8500 | -12.030% | 32 | 425 | -55.556% |
| 2026-08-27 | 6.9400 | 6.9600 | 6.6500 | 6.6500 | -1.917% | 24 | 426 | -60.902% |
| 2026-08-26 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +4.308% | 5 | 431 | -61.652% |
| 2026-08-25 | 6.1000 | 6.5000 | 6.0900 | 6.5000 | +8.333% | 20 | 431 | -60.000% |
| 2026-08-24 | 6.3900 | 6.5000 | 6.0000 | 6.0000 | -9.774% | 13 | 422 | -56.667% |
| 2026-08-21 | 6.6800 | 6.7500 | 6.6000 | 6.6500 | +18.750% | 8 | 425 | -60.902% |
| 2026-08-20 | 5.5800 | 5.6000 | 5.5800 | 5.6000 | -10.400% | 20 | 425 | -53.571% |
| 2026-08-19 | 5.7300 | 6.2500 | 5.7300 | 6.2500 | +2.459% | 28 | 427 | -58.400% |
| 2026-08-14 | 6.1200 | 6.1900 | 6.1000 | 6.1000 | +4.274% | 71 | 447 | -57.377% |
| 2026-08-13 | 6.0300 | 6.3500 | 5.8200 | 5.8500 | +4.464% | 6 | 452 | -55.556% |
| 2026-08-12 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -9.091% | 2 | 452 | -53.571% |
| 2026-08-11 | 6.1500 | 6.1600 | 6.1500 | 6.1600 | +2.667% | 2 | 454 | -57.792% |
| 2026-08-10 | 6.1100 | 6.1100 | 5.9200 | 6.0000 | -3.226% | 29 | 443 | -56.667% |
| 2026-08-07 | 6.2000 | 6.2000 | 6.0500 | 6.2000 | +3.333% | 4 | 446 | -58.065% |
| 2026-08-06 | 6.0000 | 6.3100 | 6.0000 | 6.0000 | -5.512% | 244 | 429 | -56.667% |
| 2026-08-05 | 6.5500 | 6.5500 | 6.3500 | 6.3500 | -1.090% | 5 | 432 | -59.055% |
| 2026-08-04 | 6.3000 | 6.4200 | 6.3000 | 6.4200 | +9.744% | 2 | 434 | -59.502% |
| 2026-08-03 | 4.7500 | 5.8500 | 4.7000 | 5.8500 | +28.009% | 36 | 462 | -55.556% |
| 2026-07-31 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -1.720% | 1 | 461 | -43.107% |
| 2026-07-30 | 4.2500 | 4.7000 | 4.2500 | 4.6500 | +19.231% | 13 | 452 | -44.086% |
| 2026-07-29 | 4.5500 | 4.5500 | 3.6000 | 3.9000 | -22.619% | 98 | 370 | -33.333% |
| 2026-07-28 | 4.9500 | 5.0400 | 4.9500 | 5.0400 | -10.796% | 2 | 372 | -48.413% |
| 2026-07-27 | 5.3700 | 5.6500 | 5.3700 | 5.6500 | +15.306% | 3 | 373 | -53.982% |
| 2026-07-24 | 5.0000 | 5.1000 | 4.9000 | 4.9000 | -10.909% | 7 | 369 | -46.939% |
| 2026-07-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 368 | -52.727% |
| 2026-07-21 | 5.5800 | 5.6000 | 5.5800 | 5.6000 | -1.235% | 31 | 339 | -53.571% |
| 2026-07-20 | 5.6500 | 5.6700 | 5.6500 | 5.6700 | +1.250% | 2 | 339 | -54.145% |
| 2026-07-17 | 5.2800 | 5.8000 | 5.2800 | 5.6000 | -5.882% | 11 | 340 | -53.571% |
| 2026-07-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.031% | 2 | 338 | -56.303% |
| 2026-07-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.290% | 1 | 338 | -59.375% |
| 2026-07-13 | 6.6500 | 6.6900 | 6.3500 | 6.5500 | -6.295% | 61 | 325 | -60.305% |
| 2026-07-10 | 7.5000 | 7.5000 | 6.9900 | 6.9900 | +8.204% | 6 | 326 | -62.804% |
| 2026-07-09 | 6.4500 | 6.6500 | 6.4500 | 6.4600 | +13.933% | 11 | 331 | -59.752% |
| 2026-07-08 | 5.7000 | 5.7000 | 5.6700 | 5.6700 | -10.709% | 65 | 313 | -54.145% |
| 2026-07-07 | 6.3000 | 6.5000 | 6.3000 | 6.3500 | -9.286% | 3 | 314 | -59.055% |
| 2026-07-06 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | +7.692% | 6 | 310 | -62.857% |
| 2026-07-02 | 6.9800 | 6.9800 | 6.5000 | 6.5000 | -9.722% | 3 | 309 | -60.000% |
| 2026-07-01 | 6.7500 | 7.2000 | 6.7500 | 7.2000 | +12.150% | 22 | 320 | -63.889% |
| 2026-06-30 | 6.5000 | 6.5000 | 6.4200 | 6.4200 | -1.534% | 15 | 316 | -59.502% |
| 2026-06-29 | 6.3500 | 6.5200 | 6.3500 | 6.5200 | +3.492% | 16 | 311 | -60.123% |
| 2026-06-26 | 5.8900 | 6.4000 | 5.8900 | 6.3000 | +4.305% | 4 | 310 | -58.730% |
| 2026-06-25 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -7.504% | 1 | 310 | -56.954% |
| 2026-06-24 | 6.5300 | 6.5300 | 6.5200 | 6.5300 | +9.933% | 20 | 290 | -60.184% |
| 2026-06-23 | 5.4600 | 6.1500 | 5.4600 | 5.9400 | +2.414% | 15 | 288 | -56.229% |
| 2026-06-22 | 6.3500 | 6.3500 | 5.8000 | 5.8000 | -9.375% | 52 | 271 | -55.172% |
| 2026-06-18 | 6.2500 | 6.4000 | 6.1800 | 6.4000 | -5.882% | 28 | 265 | -59.375% |
| 2026-06-17 | 6.7500 | 6.8700 | 6.7200 | 6.8000 | +5.100% | 10 | 265 | -61.765% |
| 2026-06-16 | 5.9000 | 6.5000 | 5.8500 | 6.4700 | +8.557% | 12 | 264 | -59.815% |
| 2026-06-15 | 5.9400 | 5.9600 | 5.9400 | 5.9600 | +13.524% | 3 | 263 | -56.376% |
| 2026-06-12 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | +8.247% | 10 | 257 | -50.476% |
| 2026-06-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 1 | 256 | -46.392% |
| 2026-06-10 | 5.1100 | 5.4800 | 4.9500 | 4.9500 | -6.604% | 15 | 258 | -47.475% |
| 2026-06-09 | 5.5000 | 5.6500 | 4.7400 | 5.3000 | -1.852% | 145 | 270 | -50.943% |
| 2026-06-08 | 5.1000 | 5.4800 | 4.9500 | 5.4000 | +5.675% | 306 | 257 | -51.852% |
| 2026-06-05 | 4.9500 | 5.1100 | 4.9000 | 5.1100 | -13.243% | 7 | 251 | -49.119% |
| 2026-06-04 | 5.7500 | 5.9500 | 5.7500 | 5.8900 | +5.179% | 13 | 254 | -55.857% |
| 2026-06-03 | 5.5600 | 5.7100 | 5.4500 | 5.6000 | -11.811% | 1,847 | 173 | -53.571% |
| 2026-06-02 | 6.9500 | 6.9500 | 6.3500 | 6.3500 | -11.064% | 47 | 129 | -59.055% |
| 2026-06-01 | 6.6500 | 7.2000 | 6.4100 | 7.1400 | +7.368% | 57 | 102 | -63.585% |
| 2026-05-29 | 6.5200 | 7.0000 | 6.5000 | 6.6500 | +15.052% | 58 | 86 | -60.902% |
| 2026-05-28 | 4.8500 | 5.7800 | 4.8500 | 5.7800 | +11.583% | 13 | 85 | -55.017% |
| 2026-05-27 | 5.0500 | 5.4900 | 5.0500 | 5.1800 | +4.016% | 71 | 77 | -49.807% |
| 2026-05-26 | 5.0600 | 5.1500 | 4.9300 | 4.9800 | +5.508% | 12 | 71 | -47.791% |
| 2026-05-22 | 4.5900 | 4.7200 | 4.5900 | 4.7200 | -0.632% | 7 | 70 | -44.915% |
| 2026-05-21 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | +1.064% | 3 | 70 | -45.263% |
| 2026-05-20 | 4.3500 | 4.7000 | 4.3500 | 4.7000 | +5.618% | 58 | 34 | -44.681% |
| 2026-05-19 | 4.6500 | 4.6500 | 4.2500 | 4.4500 | -3.261% | 30 | 11 | -41.573% |
| 2026-05-18 | 4.7000 | 5.0000 | 4.6000 | 4.6000 | -8.000% | 7 | 7 | -43.478% |
| 2026-05-14 | 4.9000 | 5.0500 | 4.9000 | 5.0000 | 0.000% | 7 | 7 | -48.000% |