SOFI270115C00016000
SOFI Jan 15 2027 16.00 Call
optionOPRA
EODOct 22, 2026
1.01USD-6.481%(-0.07)804Vol10,651OI
SOFI270115C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.0700 | 1.1700 | 1.0100 | 1.0100 | -6.481% | 804 | 10,512 | 0.000% |
| 2026-10-21 | 1.1200 | 1.1800 | 1.0700 | 1.0800 | +3.846% | 782 | 10,440 | -6.481% |
| 2026-10-20 | 0.8900 | 1.1700 | 0.8100 | 1.0400 | +13.043% | 512 | 10,194 | -2.885% |
| 2026-10-19 | 1.0300 | 1.0300 | 0.9100 | 0.9200 | -9.804% | 270 | 10,065 | +9.783% |
| 2026-10-16 | 1.3000 | 1.4400 | 0.9500 | 1.0200 | -20.313% | 942 | 9,739 | -0.980% |
| 2026-10-15 | 0.8100 | 1.2900 | 0.8000 | 1.2800 | +40.659% | 1,128 | 9,556 | -21.094% |
| 2026-10-14 | 1.2000 | 1.2000 | 0.8100 | 0.9100 | -30.000% | 2,102 | 8,383 | +10.989% |
| 2026-10-13 | 1.2600 | 1.3300 | 1.2300 | 1.3000 | 0.000% | 774 | 8,026 | -22.308% |
| 2026-10-12 | 1.4600 | 1.6000 | 1.2900 | 1.3000 | -20.732% | 782 | 7,718 | -22.308% |
| 2026-10-09 | 1.5600 | 1.6700 | 1.4400 | 1.6400 | +5.128% | 1,372 | 6,999 | -38.415% |
| 2026-10-08 | 1.4600 | 1.5600 | 1.3600 | 1.5600 | 0.000% | 684 | 6,692 | -35.256% |
| 2026-10-07 | 1.5500 | 1.6100 | 1.4900 | 1.5600 | -6.024% | 1,301 | 5,609 | -35.256% |
| 2026-10-06 | 1.8200 | 1.9000 | 1.6400 | 1.6600 | -5.143% | 430 | 5,300 | -39.157% |
| 2026-10-05 | 1.7500 | 1.9200 | 1.7300 | 1.7500 | +0.575% | 773 | 4,840 | -42.286% |
| 2026-10-02 | 1.9600 | 2.0000 | 1.7100 | 1.7400 | -4.396% | 828 | 4,412 | -41.954% |
| 2026-10-01 | 1.8000 | 1.8500 | 1.6600 | 1.8200 | +5.202% | 646 | 3,998 | -44.505% |
| 2026-09-30 | 1.8700 | 1.9500 | 1.7300 | 1.7300 | -4.945% | 599 | 3,718 | -41.618% |
| 2026-09-29 | 1.9000 | 2.0300 | 1.8000 | 1.8200 | -2.151% | 704 | 3,466 | -44.505% |
| 2026-09-28 | 2.1000 | 2.1000 | 1.8500 | 1.8600 | -18.062% | 851 | 3,176 | -45.699% |
| 2026-09-25 | 2.4400 | 2.4900 | 2.2700 | 2.2700 | -6.967% | 353 | 3,112 | -55.507% |
| 2026-09-24 | 2.2700 | 2.4400 | 2.0700 | 2.4400 | +6.087% | 886 | 2,458 | -58.607% |
| 2026-09-23 | 2.6900 | 2.6900 | 2.3000 | 2.3000 | -17.857% | 340 | 2,216 | -56.087% |
| 2026-09-22 | 3.2000 | 3.2500 | 2.6700 | 2.8000 | +9.804% | 209 | 2,164 | -63.929% |
| 2026-09-21 | 2.9200 | 2.9200 | 2.5300 | 2.5500 | -3.042% | 244 | 1,989 | -60.392% |
| 2026-09-18 | 2.6000 | 2.6900 | 2.4700 | 2.6300 | +3.953% | 91 | 2,004 | -61.597% |
| 2026-09-17 | 2.8600 | 2.8600 | 2.5300 | 2.5300 | -4.167% | 125 | 1,917 | -60.079% |
| 2026-09-16 | 2.8200 | 2.8200 | 2.4800 | 2.6400 | -5.036% | 206 | 1,765 | -61.742% |
| 2026-09-15 | 3.1000 | 3.1000 | 2.7300 | 2.7800 | -13.125% | 68 | 1,763 | -63.669% |
| 2026-09-14 | 2.8300 | 3.2000 | 2.8300 | 3.2000 | +6.667% | 13 | 1,764 | -68.438% |
| 2026-09-11 | 3.0500 | 3.1500 | 2.9000 | 3.0000 | +0.334% | 142 | 1,777 | -66.333% |
| 2026-09-10 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | -5.079% | 45 | 1,764 | -66.221% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.1000 | 3.1500 | -10.000% | 45 | 1,739 | -67.937% |
| 2026-09-08 | 3.7500 | 3.8000 | 3.5000 | 3.5000 | -5.405% | 285 | 1,781 | -71.143% |
| 2026-09-04 | 3.6000 | 3.8000 | 3.6000 | 3.7000 | -10.843% | 29 | 1,780 | -72.703% |
| 2026-09-03 | 4.0000 | 4.1500 | 3.7000 | 4.1500 | +20.290% | 302 | 1,789 | -75.663% |
| 2026-09-02 | 2.9000 | 3.5000 | 2.9000 | 3.4500 | +15.000% | 147 | 1,701 | -70.725% |
| 2026-09-01 | 3.3000 | 3.3000 | 2.9200 | 3.0000 | -15.254% | 98 | 1,697 | -66.333% |
| 2026-08-31 | 3.5000 | 3.5500 | 3.3900 | 3.5400 | -6.101% | 22 | 1,696 | -71.469% |
| 2026-08-28 | 4.2000 | 4.2800 | 3.7000 | 3.7700 | -15.281% | 90 | 1,650 | -73.210% |
| 2026-08-27 | 4.3000 | 4.7500 | 4.3000 | 4.4500 | +3.009% | 89 | 1,575 | -77.303% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.2500 | 4.3200 | +0.465% | 45 | 1,592 | -76.620% |
| 2026-08-25 | 4.2500 | 4.4000 | 4.2500 | 4.3000 | +9.694% | 151 | 1,538 | -76.512% |
| 2026-08-24 | 4.0000 | 4.2800 | 3.9200 | 3.9200 | -11.312% | 65 | 1,537 | -74.235% |
| 2026-08-21 | 4.0500 | 4.6000 | 4.0500 | 4.4200 | +21.096% | 89 | 1,575 | -77.149% |
| 2026-08-20 | 4.3000 | 4.3000 | 3.5500 | 3.6500 | -8.750% | 98 | 1,573 | -72.329% |
| 2026-08-19 | 3.7300 | 4.2200 | 3.7300 | 4.0000 | +14.286% | 303 | 1,583 | -74.750% |
| 2026-08-18 | 3.7300 | 3.7300 | 3.5000 | 3.5000 | -10.256% | 122 | 1,602 | -71.143% |
| 2026-08-17 | 4.1000 | 4.3000 | 3.8500 | 3.9000 | -1.763% | 43 | 1,601 | -74.103% |
| 2026-08-14 | 4.1700 | 4.2300 | 3.9700 | 3.9700 | -4.337% | 237 | 1,591 | -74.559% |
| 2026-08-13 | 4.0000 | 4.2000 | 3.6700 | 4.1500 | +10.667% | 662 | 1,570 | -75.663% |
| 2026-08-12 | 4.0000 | 4.0000 | 3.5400 | 3.7500 | 0.000% | 307 | 1,591 | -73.067% |
| 2026-08-11 | 3.9000 | 3.9500 | 3.6500 | 3.7500 | -4.337% | 20 | 1,596 | -73.067% |
| 2026-08-10 | 4.0300 | 4.0500 | 3.8700 | 3.9200 | -2.244% | 269 | 1,579 | -74.235% |
| 2026-08-07 | 4.1000 | 4.2000 | 3.9500 | 4.0100 | +1.519% | 24 | 1,590 | -74.813% |
| 2026-08-06 | 4.1600 | 4.2700 | 3.9500 | 3.9500 | -8.140% | 205 | 1,600 | -74.430% |
| 2026-08-05 | 4.4000 | 4.5500 | 4.2000 | 4.3000 | -3.371% | 439 | 1,596 | -76.512% |
| 2026-08-04 | 4.0500 | 4.4500 | 4.0500 | 4.4500 | +11.250% | 292 | 1,757 | -77.303% |
| 2026-08-03 | 3.0200 | 4.0000 | 2.9200 | 4.0000 | +36.986% | 1,615 | 2,947 | -74.750% |
| 2026-07-31 | 2.9000 | 2.9400 | 2.6300 | 2.9200 | -2.013% | 1,483 | 1,793 | -65.411% |
| 2026-07-30 | 2.3400 | 2.9800 | 2.2500 | 2.9800 | +28.448% | 607 | 1,733 | -66.107% |
| 2026-07-29 | 2.6200 | 2.6500 | 2.1500 | 2.3200 | -29.697% | 958 | 1,303 | -56.466% |
| 2026-07-28 | 3.0800 | 3.4400 | 3.0000 | 3.3000 | -4.348% | 414 | 1,327 | -69.394% |
| 2026-07-27 | 3.6200 | 3.6200 | 3.3500 | 3.4500 | +7.813% | 94 | 1,271 | -70.725% |
| 2026-07-24 | 3.4800 | 3.4800 | 3.2000 | 3.2000 | -6.977% | 61 | 1,245 | -68.438% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.3500 | 3.4400 | -5.753% | 136 | 1,221 | -70.640% |
| 2026-07-22 | 3.8700 | 3.9000 | 3.6500 | 3.6500 | -8.750% | 50 | 1,249 | -72.329% |
| 2026-07-21 | 3.9000 | 4.0000 | 3.8000 | 4.0000 | +3.896% | 21 | 1,254 | -74.750% |
| 2026-07-20 | 3.9500 | 3.9500 | 3.7200 | 3.8500 | -1.282% | 142 | 1,257 | -73.766% |
| 2026-07-17 | 3.6800 | 4.0500 | 3.3500 | 3.9000 | 0.000% | 52 | 1,243 | -74.103% |
| 2026-07-16 | 4.2000 | 4.3000 | 3.9000 | 3.9000 | -12.162% | 309 | 1,344 | -74.103% |
| 2026-07-15 | 4.6000 | 4.7500 | 4.4000 | 4.4400 | -9.388% | 37 | 1,326 | -77.252% |
| 2026-07-14 | 4.8500 | 4.9900 | 4.7600 | 4.9000 | +7.692% | 41 | 1,357 | -79.388% |
| 2026-07-13 | 5.1500 | 5.1500 | 4.5500 | 4.5500 | -10.784% | 106 | 1,273 | -77.802% |
| 2026-07-10 | 5.2500 | 5.6900 | 4.9800 | 5.1000 | +4.723% | 41 | 1,269 | -80.196% |
| 2026-07-09 | 4.4500 | 4.9500 | 4.4000 | 4.8700 | +11.954% | 29 | 1,271 | -79.261% |
| 2026-07-08 | 4.0500 | 4.3500 | 3.9000 | 4.3500 | -1.136% | 37 | 1,262 | -76.782% |
| 2026-07-07 | 4.5000 | 4.5900 | 4.4000 | 4.4000 | -13.725% | 8 | 1,260 | -77.045% |
| 2026-07-06 | 5.2000 | 5.3000 | 5.1000 | 5.1000 | +9.677% | 24 | 1,240 | -80.196% |
| 2026-07-02 | 5.2500 | 5.2500 | 4.4500 | 4.6500 | -6.061% | 160 | 1,092 | -78.280% |
| 2026-07-01 | 4.8500 | 5.1500 | 4.6000 | 4.9500 | +8.791% | 50 | 1,077 | -79.596% |
| 2026-06-30 | 4.7000 | 4.8500 | 4.4800 | 4.5500 | -2.151% | 39 | 1,074 | -77.802% |
| 2026-06-29 | 4.6500 | 4.7000 | 4.5000 | 4.6500 | +2.423% | 15 | 1,085 | -78.280% |
| 2026-06-26 | 4.2000 | 4.6000 | 4.1100 | 4.5400 | +9.398% | 79 | 1,107 | -77.753% |
| 2026-06-25 | 4.0500 | 4.3000 | 3.9000 | 4.1500 | -3.488% | 104 | 1,079 | -75.663% |
| 2026-06-24 | 4.1000 | 4.9800 | 4.1000 | 4.3000 | +2.381% | 387 | 1,196 | -76.512% |
| 2026-06-23 | 3.8500 | 4.4000 | 3.8500 | 4.2000 | -0.474% | 74 | 1,205 | -75.952% |
| 2026-06-22 | 4.3500 | 4.5200 | 4.1000 | 4.2200 | -8.855% | 23 | 1,210 | -76.066% |
| 2026-06-18 | 4.3500 | 4.6900 | 4.2000 | 4.6300 | +6.437% | 291 | 1,164 | -78.186% |
| 2026-06-17 | 4.7100 | 5.1500 | 4.3500 | 4.3500 | -6.452% | 531 | 1,265 | -76.782% |
| 2026-06-16 | 4.1800 | 4.6800 | 4.1000 | 4.6500 | +10.714% | 880 | 1,314 | -78.280% |
| 2026-06-15 | 4.2600 | 4.2600 | 4.0000 | 4.2000 | +10.526% | 449 | 1,338 | -75.952% |
| 2026-06-12 | 3.9300 | 3.9500 | 3.6300 | 3.8000 | 0.000% | 571 | 1,492 | -73.421% |
| 2026-06-11 | 3.4000 | 3.8000 | 3.3000 | 3.8000 | +7.042% | 527 | 1,368 | -73.421% |
| 2026-06-10 | 3.7500 | 3.9500 | 3.3900 | 3.5500 | -7.792% | 827 | 1,571 | -71.549% |
| 2026-06-09 | 3.7700 | 4.2100 | 3.2500 | 3.8500 | +1.316% | 940 | 1,497 | -73.766% |
| 2026-06-08 | 3.7000 | 3.9500 | 3.5500 | 3.8000 | +7.042% | 1,243 | 2,024 | -73.421% |
| 2026-06-05 | 4.1500 | 4.1500 | 3.3900 | 3.5500 | -18.391% | 1,413 | 1,549 | -71.549% |
| 2026-06-04 | 3.8500 | 4.3500 | 3.8500 | 4.3500 | +9.296% | 82 | 1,556 | -76.782% |
| 2026-06-03 | 4.6800 | 4.6800 | 3.9100 | 3.9800 | -14.409% | 861 | 1,495 | -74.623% |
| 2026-06-02 | 4.8500 | 5.0100 | 4.5000 | 4.6500 | -13.084% | 536 | 1,520 | -78.280% |
| 2026-06-01 | 5.0500 | 5.5000 | 4.6700 | 5.3500 | +7.000% | 180 | 1,564 | -81.121% |
| 2026-05-29 | 4.8800 | 5.3400 | 4.6500 | 5.0000 | +20.482% | 520 | 1,832 | -79.800% |
| 2026-05-28 | 3.4500 | 4.2000 | 3.3500 | 4.1500 | +15.922% | 367 | 1,760 | -75.663% |
| 2026-05-27 | 3.6000 | 3.9500 | 3.5800 | 3.5800 | +2.286% | 938 | 1,550 | -71.788% |
| 2026-05-26 | 3.8800 | 3.9600 | 3.4000 | 3.5000 | +9.375% | 1,547 | 986 | -71.143% |
| 2026-05-22 | 3.3000 | 3.3700 | 3.0500 | 3.2000 | -1.538% | 329 | 849 | -68.438% |
| 2026-05-21 | 3.2600 | 3.3500 | 3.0000 | 3.2500 | 0.000% | 419 | 774 | -68.923% |
| 2026-05-20 | 3.1000 | 3.3500 | 2.9500 | 3.2500 | +6.557% | 496 | 776 | -68.923% |
| 2026-05-19 | 3.3500 | 3.3500 | 2.8800 | 3.0500 | -1.613% | 977 | 790 | -66.885% |
| 2026-05-18 | 3.3000 | 3.7000 | 3.1000 | 3.1000 | -6.061% | 565 | 580 | -67.419% |
| 2026-05-15 | 3.4000 | 3.4000 | 3.1500 | 3.3000 | -6.780% | 558 | 329 | -69.394% |
| 2026-05-14 | 3.1500 | 3.6000 | 3.0000 | 3.5400 | 0.000% | 352 | 329 | -71.469% |