SOFI270115C00014000
SOFI Jan 15 2027 14.00 Call
optionOPRA
EODOct 22, 2026
1.97USD-4.369%(-0.09)146Vol2,221OI
SOFI270115C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.8500 | 2.1500 | 1.8200 | 1.9700 | -4.369% | 146 | 2,271 | 0.000% |
| 2026-10-21 | 1.9800 | 2.1800 | 1.8800 | 2.0600 | +6.736% | 289 | 2,244 | -4.369% |
| 2026-10-20 | 1.6200 | 2.1500 | 1.6200 | 1.9300 | +14.201% | 135 | 2,207 | +2.073% |
| 2026-10-19 | 1.8900 | 1.8900 | 1.6500 | 1.6900 | -6.630% | 169 | 2,158 | +16.568% |
| 2026-10-16 | 2.2400 | 2.5800 | 1.7900 | 1.8100 | -19.556% | 278 | 2,049 | +8.840% |
| 2026-10-15 | 1.5200 | 2.2500 | 1.5200 | 2.2500 | +32.353% | 633 | 1,879 | -12.444% |
| 2026-10-14 | 2.1200 | 2.1400 | 1.5300 | 1.7000 | -25.110% | 865 | 1,359 | +15.882% |
| 2026-10-13 | 2.3000 | 2.3000 | 2.2000 | 2.2700 | -1.304% | 45 | 1,320 | -13.216% |
| 2026-10-12 | 2.5000 | 2.6500 | 2.3000 | 2.3000 | -16.364% | 44 | 1,285 | -14.348% |
| 2026-10-09 | 2.6000 | 2.8000 | 2.6000 | 2.7500 | +4.962% | 27 | 1,276 | -28.364% |
| 2026-10-08 | 2.5500 | 2.6200 | 2.3300 | 2.6200 | +0.769% | 404 | 1,337 | -24.809% |
| 2026-10-07 | 2.5100 | 2.6700 | 2.5100 | 2.6000 | -5.455% | 215 | 1,164 | -24.231% |
| 2026-10-06 | 2.9800 | 3.0200 | 2.7500 | 2.7500 | -4.514% | 35 | 1,171 | -28.364% |
| 2026-10-05 | 2.8800 | 3.0000 | 2.8500 | 2.8800 | +2.128% | 9 | 1,168 | -31.597% |
| 2026-10-02 | 2.9500 | 2.9700 | 2.7900 | 2.8200 | -1.399% | 24 | 1,167 | -30.142% |
| 2026-10-01 | 2.8000 | 2.8600 | 2.6700 | 2.8600 | +0.351% | 181 | 1,001 | -31.119% |
| 2026-09-30 | 2.9500 | 3.1000 | 2.8500 | 2.8500 | -3.390% | 413 | 593 | -30.877% |
| 2026-09-29 | 3.1000 | 3.1000 | 2.9400 | 2.9500 | 0.000% | 8 | 585 | -33.220% |
| 2026-09-28 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | -18.056% | 89 | 563 | -33.220% |
| 2026-09-25 | 3.6000 | 3.7500 | 3.6000 | 3.6000 | -1.370% | 18 | 545 | -45.278% |
| 2026-09-24 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +2.817% | 3 | 544 | -46.027% |
| 2026-09-23 | 3.8900 | 3.9000 | 3.5500 | 3.5500 | -13.415% | 15 | 539 | -44.507% |
| 2026-09-22 | 4.0700 | 4.1000 | 4.0500 | 4.1000 | +3.797% | 12 | 536 | -51.951% |
| 2026-09-21 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | +3.403% | 15 | 525 | -50.127% |
| 2026-09-18 | 3.7400 | 3.8500 | 3.7400 | 3.8200 | -0.779% | 21 | 520 | -48.429% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +5.479% | 5 | 520 | -48.831% |
| 2026-09-16 | 4.1500 | 4.1500 | 3.6500 | 3.6500 | -12.048% | 41 | 533 | -46.027% |
| 2026-09-15 | 4.1000 | 4.2500 | 4.0900 | 4.1500 | -7.778% | 5 | 531 | -52.530% |
| 2026-09-14 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | +2.506% | 37 | 532 | -56.222% |
| 2026-09-11 | 4.3000 | 4.4200 | 4.2500 | 4.3900 | +3.294% | 54 | 532 | -55.125% |
| 2026-09-10 | 4.2500 | 4.3100 | 4.2400 | 4.2500 | -3.409% | 105 | 531 | -53.647% |
| 2026-09-09 | 4.6500 | 4.6500 | 4.3500 | 4.4000 | -9.278% | 74 | 495 | -55.227% |
| 2026-09-08 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | -3.960% | 129 | 505 | -59.381% |
| 2026-09-04 | 4.9300 | 5.0500 | 4.9200 | 5.0500 | -3.071% | 49 | 471 | -60.990% |
| 2026-09-03 | 5.4100 | 5.4100 | 5.0400 | 5.2100 | +5.894% | 217 | 477 | -62.188% |
| 2026-09-02 | 4.6800 | 4.9200 | 4.6700 | 4.9200 | +16.312% | 138 | 481 | -59.959% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.2300 | 4.2300 | -12.241% | 16 | 465 | -53.428% |
| 2026-08-31 | 4.8000 | 4.8700 | 4.6000 | 4.8200 | -4.554% | 76 | 494 | -59.129% |
| 2026-08-28 | 6.4500 | 6.4500 | 5.0500 | 5.0500 | -17.213% | 34 | 508 | -60.990% |
| 2026-08-27 | 6.0500 | 6.2200 | 5.8000 | 6.1000 | +3.390% | 43 | 492 | -67.705% |
| 2026-08-26 | 5.7000 | 6.1000 | 5.7000 | 5.9000 | +2.431% | 46 | 507 | -66.610% |
| 2026-08-25 | 5.3000 | 5.8500 | 5.3000 | 5.7600 | +6.667% | 8 | 504 | -65.799% |
| 2026-08-24 | 5.6100 | 5.7300 | 5.4000 | 5.4000 | -6.412% | 16 | 501 | -63.519% |
| 2026-08-21 | 6.0000 | 6.0000 | 5.7500 | 5.7700 | +15.400% | 177 | 599 | -65.858% |
| 2026-08-20 | 5.4500 | 5.4800 | 4.9000 | 5.0000 | -7.407% | 17 | 584 | -60.600% |
| 2026-08-19 | 5.2500 | 5.4000 | 4.9400 | 5.4000 | +5.882% | 11 | 587 | -63.519% |
| 2026-08-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 1 | 586 | -61.373% |
| 2026-08-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +4.717% | 4 | 582 | -64.505% |
| 2026-08-14 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | +3.718% | 6 | 586 | -62.830% |
| 2026-08-13 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +4.499% | 1 | 587 | -61.448% |
| 2026-08-12 | 5.2000 | 5.2000 | 4.8700 | 4.8900 | -2.590% | 4 | 589 | -59.714% |
| 2026-08-11 | 5.2200 | 5.2200 | 5.0000 | 5.0200 | -3.462% | 4 | 589 | -60.757% |
| 2026-08-10 | 5.1500 | 5.2700 | 5.1500 | 5.2000 | -3.704% | 49 | 630 | -62.115% |
| 2026-08-07 | 5.4000 | 5.4800 | 5.3500 | 5.4000 | +2.857% | 28 | 612 | -63.519% |
| 2026-08-06 | 5.4500 | 5.5600 | 5.2500 | 5.2500 | -9.794% | 249 | 583 | -62.476% |
| 2026-08-05 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +3.009% | 1 | 584 | -66.151% |
| 2026-08-04 | 5.3500 | 5.7500 | 5.3500 | 5.6500 | +10.568% | 72 | 526 | -65.133% |
| 2026-08-03 | 4.3000 | 5.1700 | 4.3000 | 5.1100 | +28.392% | 25 | 549 | -61.448% |
| 2026-07-31 | 4.0000 | 4.0000 | 3.8500 | 3.9800 | -1.728% | 19 | 540 | -50.503% |
| 2026-07-30 | 3.3500 | 4.0500 | 3.3000 | 4.0500 | +24.615% | 166 | 506 | -51.358% |
| 2026-07-29 | 3.6000 | 3.6500 | 3.0000 | 3.2500 | -25.629% | 144 | 429 | -39.385% |
| 2026-07-28 | 4.1000 | 4.5000 | 4.0000 | 4.3700 | -5.000% | 13 | 425 | -54.920% |
| 2026-07-27 | 4.7300 | 4.7500 | 4.6000 | 4.6000 | +6.977% | 11 | 432 | -57.174% |
| 2026-07-24 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -4.656% | 3 | 429 | -54.186% |
| 2026-07-23 | 4.5000 | 4.6000 | 4.4500 | 4.5100 | -8.889% | 27 | 406 | -56.319% |
| 2026-07-22 | 4.8500 | 4.9500 | 4.8000 | 4.9500 | -9.174% | 24 | 382 | -60.202% |
| 2026-07-21 | 4.9500 | 5.4500 | 4.9500 | 5.4500 | +10.548% | 12 | 377 | -63.853% |
| 2026-07-20 | 5.0000 | 5.0800 | 4.8400 | 4.9300 | -1.400% | 21 | 363 | -60.041% |
| 2026-07-17 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | -3.101% | 9 | 363 | -60.600% |
| 2026-07-16 | 5.1300 | 5.1600 | 5.1300 | 5.1600 | -12.542% | 8 | 363 | -61.822% |
| 2026-07-15 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | -2.801% | 2 | 361 | -66.610% |
| 2026-07-14 | 6.0500 | 6.0800 | 5.9400 | 6.0700 | +2.017% | 4 | 359 | -67.545% |
| 2026-07-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.705% | 4 | 357 | -66.891% |
| 2026-07-10 | 6.8500 | 6.8500 | 6.3000 | 6.3100 | +5.167% | 48 | 376 | -68.780% |
| 2026-07-09 | 6.0500 | 6.0500 | 5.7500 | 6.0000 | +16.505% | 17 | 386 | -67.167% |
| 2026-07-08 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -4.630% | 11 | 387 | -61.748% |
| 2026-07-07 | 5.7500 | 5.8100 | 5.4000 | 5.4000 | -17.178% | 13 | 384 | -63.519% |
| 2026-07-06 | 5.9500 | 6.5500 | 5.9500 | 6.5200 | +12.414% | 48 | 357 | -69.785% |
| 2026-07-02 | 6.5000 | 6.5000 | 5.5500 | 5.8000 | -4.918% | 230 | 567 | -66.034% |
| 2026-07-01 | 5.9800 | 6.3000 | 5.9800 | 6.1000 | +5.172% | 104 | 469 | -67.705% |
| 2026-06-30 | 6.0000 | 6.0000 | 5.5800 | 5.8000 | -3.333% | 30 | 447 | -66.034% |
| 2026-06-29 | 5.8000 | 6.0000 | 5.6000 | 6.0000 | +4.712% | 84 | 367 | -67.167% |
| 2026-06-26 | 5.7000 | 5.8500 | 5.4900 | 5.7300 | +7.707% | 162 | 215 | -65.620% |
| 2026-06-25 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -1.845% | 3 | 215 | -62.970% |
| 2026-06-24 | 5.7500 | 6.0900 | 5.4200 | 5.4200 | +3.435% | 72 | 274 | -63.653% |
| 2026-06-23 | 4.9800 | 5.4600 | 4.9800 | 5.2400 | -0.190% | 16 | 286 | -62.405% |
| 2026-06-22 | 5.2000 | 5.2700 | 5.2000 | 5.2500 | -9.483% | 65 | 273 | -62.476% |
| 2026-06-18 | 5.6500 | 5.8500 | 5.5000 | 5.8000 | +5.455% | 104 | 264 | -66.034% |
| 2026-06-17 | 5.8500 | 6.2600 | 5.4000 | 5.5000 | -5.822% | 19 | 272 | -64.182% |
| 2026-06-16 | 5.2200 | 5.8400 | 5.1900 | 5.8400 | +11.238% | 491 | 293 | -66.267% |
| 2026-06-15 | 5.4500 | 5.4500 | 5.1000 | 5.2500 | +10.526% | 15 | 285 | -62.476% |
| 2026-06-12 | 4.8000 | 4.8500 | 4.7300 | 4.7500 | -0.210% | 13 | 284 | -58.526% |
| 2026-06-11 | 4.2600 | 4.7600 | 4.2600 | 4.7600 | +8.182% | 10 | 276 | -58.613% |
| 2026-06-10 | 4.9000 | 4.9000 | 4.4000 | 4.4000 | 0.000% | 20 | 275 | -55.227% |
| 2026-06-09 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -8.333% | 3 | 278 | -55.227% |
| 2026-06-08 | 4.5900 | 4.8700 | 4.5900 | 4.8000 | +5.033% | 296 | 274 | -58.958% |
| 2026-06-05 | 4.7700 | 4.7700 | 4.3500 | 4.5700 | -12.952% | 98 | 179 | -56.893% |
| 2026-06-04 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +2.941% | 6 | 183 | -62.476% |
| 2026-06-03 | 5.0500 | 5.2000 | 4.9600 | 5.1000 | -9.735% | 44 | 171 | -61.373% |
| 2026-06-02 | 6.0000 | 6.0300 | 5.6500 | 5.6500 | -12.539% | 56 | 180 | -65.133% |
| 2026-06-01 | 6.2000 | 6.6100 | 5.9800 | 6.4600 | +3.195% | 41 | 161 | -69.505% |
| 2026-05-29 | 6.0000 | 6.4500 | 5.9000 | 6.2600 | +20.385% | 169 | 247 | -68.530% |
| 2026-05-28 | 4.4000 | 5.2400 | 4.3700 | 5.2000 | +13.043% | 106 | 188 | -62.115% |
| 2026-05-27 | 4.5900 | 4.8000 | 4.5800 | 4.6000 | +3.371% | 81 | 188 | -57.174% |
| 2026-05-26 | 5.1500 | 5.1500 | 4.3500 | 4.4500 | +5.952% | 113 | 99 | -55.730% |
| 2026-05-22 | 4.2500 | 4.2500 | 4.0500 | 4.2000 | 0.000% | 19 | 88 | -53.095% |
| 2026-05-21 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +1.205% | 2 | 90 | -53.095% |
| 2026-05-20 | 4.0700 | 4.2500 | 4.0700 | 4.1500 | +10.667% | 11 | 94 | -52.530% |
| 2026-05-19 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -6.250% | 17 | 78 | -47.467% |
| 2026-05-18 | 4.3100 | 4.3100 | 4.0000 | 4.0000 | -6.977% | 2 | 78 | -50.750% |
| 2026-05-15 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | -3.371% | 55 | 77 | -54.186% |
| 2026-05-14 | 4.1000 | 4.5000 | 4.1000 | 4.4500 | 0.000% | 77 | 77 | -55.730% |