SOFI270115C00018000
SOFI Jan 15 2027 18.00 Call
optionOPRA
EODOct 22, 2026
0.52USD-5.455%(-0.03)287Vol19,312OI
SOFI270115C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5100 | 0.6000 | 0.5100 | 0.5200 | -5.455% | 287 | 19,369 | 0.000% |
| 2026-10-21 | 0.5300 | 0.6000 | 0.5200 | 0.5500 | +5.769% | 230 | 19,335 | -5.455% |
| 2026-10-20 | 0.4500 | 0.6100 | 0.4500 | 0.5200 | +10.638% | 895 | 19,009 | 0.000% |
| 2026-10-19 | 0.5800 | 0.5900 | 0.4600 | 0.4700 | -9.615% | 632 | 18,721 | +10.638% |
| 2026-10-16 | 0.6700 | 0.7800 | 0.4900 | 0.5200 | -22.388% | 1,083 | 18,939 | 0.000% |
| 2026-10-15 | 0.4100 | 0.6900 | 0.4100 | 0.6700 | +42.553% | 2,407 | 18,851 | -22.388% |
| 2026-10-14 | 0.6200 | 0.6600 | 0.4300 | 0.4700 | -32.857% | 2,484 | 17,893 | +10.638% |
| 2026-10-13 | 0.6900 | 0.7600 | 0.6300 | 0.7000 | -2.778% | 842 | 17,992 | -25.714% |
| 2026-10-12 | 0.8000 | 0.8800 | 0.7000 | 0.7200 | -20.879% | 1,226 | 17,139 | -27.778% |
| 2026-10-09 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | +3.409% | 641 | 17,343 | -42.857% |
| 2026-10-08 | 0.8400 | 0.8800 | 0.7800 | 0.8800 | -1.124% | 1,892 | 16,691 | -40.909% |
| 2026-10-07 | 0.8800 | 0.9100 | 0.8300 | 0.8900 | -5.319% | 6,490 | 12,211 | -41.573% |
| 2026-10-06 | 1.0400 | 1.0900 | 0.9300 | 0.9400 | -8.738% | 1,339 | 11,836 | -44.681% |
| 2026-10-05 | 1.0300 | 1.1500 | 1.0000 | 1.0300 | -0.962% | 754 | 11,376 | -49.515% |
| 2026-10-02 | 1.1300 | 1.2300 | 1.0100 | 1.0400 | -3.704% | 1,154 | 10,923 | -50.000% |
| 2026-10-01 | 1.0600 | 1.1300 | 1.0000 | 1.0800 | +1.887% | 1,237 | 10,976 | -51.852% |
| 2026-09-30 | 1.1100 | 1.2000 | 1.0600 | 1.0600 | -3.636% | 891 | 10,352 | -50.943% |
| 2026-09-29 | 1.1800 | 1.2200 | 1.0800 | 1.1000 | -3.509% | 887 | 9,688 | -52.727% |
| 2026-09-28 | 1.3100 | 1.3100 | 1.1300 | 1.1400 | -21.379% | 959 | 9,196 | -54.386% |
| 2026-09-25 | 1.5700 | 1.5700 | 1.4400 | 1.4500 | -7.051% | 143 | 9,200 | -64.138% |
| 2026-09-24 | 1.4200 | 1.5700 | 1.3100 | 1.5600 | +7.586% | 603 | 9,081 | -66.667% |
| 2026-09-23 | 1.7000 | 1.7900 | 1.4500 | 1.4500 | -19.444% | 1,362 | 8,600 | -64.138% |
| 2026-09-22 | 2.1700 | 2.2000 | 1.7400 | 1.8000 | +7.143% | 1,039 | 8,245 | -71.111% |
| 2026-09-21 | 1.9300 | 2.0000 | 1.6400 | 1.6800 | -2.326% | 334 | 8,017 | -69.048% |
| 2026-09-18 | 1.6400 | 1.7600 | 1.6400 | 1.7200 | +4.878% | 524 | 7,574 | -69.767% |
| 2026-09-17 | 1.9900 | 2.0000 | 1.6400 | 1.6400 | -6.286% | 250 | 7,524 | -68.293% |
| 2026-09-16 | 1.9000 | 1.9000 | 1.6200 | 1.7500 | -5.405% | 349 | 7,357 | -70.286% |
| 2026-09-15 | 2.1400 | 2.1400 | 1.8200 | 1.8500 | -15.138% | 254 | 7,224 | -71.892% |
| 2026-09-14 | 1.9000 | 2.2200 | 1.9000 | 2.1800 | +7.921% | 658 | 7,046 | -76.147% |
| 2026-09-11 | 2.1600 | 2.1800 | 1.9500 | 2.0200 | -1.942% | 491 | 6,818 | -74.257% |
| 2026-09-10 | 1.9800 | 2.1500 | 1.9300 | 2.0600 | -3.738% | 201 | 6,701 | -74.757% |
| 2026-09-09 | 2.5000 | 2.5000 | 2.1300 | 2.1400 | -14.741% | 521 | 6,302 | -75.701% |
| 2026-09-08 | 2.7000 | 2.7400 | 2.4700 | 2.5100 | -6.691% | 461 | 6,243 | -79.283% |
| 2026-09-04 | 2.6000 | 2.7000 | 2.5000 | 2.6900 | -5.282% | 298 | 6,252 | -80.669% |
| 2026-09-03 | 2.7500 | 2.9700 | 2.5700 | 2.8400 | +16.393% | 484 | 6,448 | -81.690% |
| 2026-09-02 | 2.0300 | 2.5000 | 2.0000 | 2.4400 | +20.792% | 312 | 6,465 | -78.689% |
| 2026-09-01 | 2.3200 | 2.3500 | 1.9800 | 2.0200 | -17.886% | 436 | 6,378 | -74.257% |
| 2026-08-31 | 2.4900 | 2.5600 | 2.3500 | 2.4600 | -8.209% | 498 | 6,207 | -78.862% |
| 2026-08-28 | 3.4500 | 3.6000 | 2.6500 | 2.6800 | -20.000% | 517 | 5,922 | -80.597% |
| 2026-08-27 | 3.1500 | 3.6000 | 3.0500 | 3.3500 | +4.687% | 269 | 6,045 | -84.478% |
| 2026-08-26 | 3.2600 | 3.5000 | 3.1500 | 3.2000 | 0.000% | 140 | 6,104 | -83.750% |
| 2026-08-25 | 2.9400 | 3.3000 | 2.8000 | 3.2000 | +12.676% | 933 | 6,299 | -83.750% |
| 2026-08-24 | 3.1700 | 3.2000 | 2.8400 | 2.8400 | -13.150% | 274 | 6,240 | -81.690% |
| 2026-08-21 | 2.7500 | 3.4500 | 2.7300 | 3.2700 | +25.287% | 661 | 6,799 | -84.098% |
| 2026-08-20 | 3.1500 | 3.2000 | 2.4900 | 2.6100 | -10.309% | 1,102 | 6,610 | -80.077% |
| 2026-08-19 | 2.6400 | 3.0800 | 2.5900 | 2.9100 | +18.776% | 430 | 6,490 | -82.131% |
| 2026-08-18 | 2.7400 | 2.8500 | 2.4500 | 2.4500 | -13.121% | 328 | 6,367 | -78.776% |
| 2026-08-17 | 3.0900 | 3.0900 | 2.7600 | 2.8200 | -1.742% | 749 | 6,286 | -81.560% |
| 2026-08-14 | 3.1000 | 3.1000 | 2.8700 | 2.8700 | -7.419% | 145 | 6,262 | -81.882% |
| 2026-08-13 | 2.8200 | 3.1500 | 2.7200 | 3.1000 | +14.391% | 341 | 6,220 | -83.226% |
| 2026-08-12 | 3.1000 | 3.1000 | 2.5400 | 2.7100 | -0.733% | 542 | 5,942 | -80.812% |
| 2026-08-11 | 2.9400 | 3.0400 | 2.6600 | 2.7300 | -5.536% | 396 | 5,949 | -80.952% |
| 2026-08-10 | 3.0200 | 3.0500 | 2.8300 | 2.8900 | -3.667% | 426 | 5,902 | -82.007% |
| 2026-08-07 | 3.0300 | 3.1200 | 2.8700 | 3.0000 | +3.093% | 257 | 5,944 | -82.667% |
| 2026-08-06 | 2.9000 | 3.2000 | 2.9000 | 2.9100 | -6.431% | 325 | 5,979 | -82.131% |
| 2026-08-05 | 3.2500 | 3.5000 | 3.1000 | 3.1100 | -8.529% | 478 | 6,092 | -83.280% |
| 2026-08-04 | 3.0500 | 3.4000 | 3.0400 | 3.4000 | +13.712% | 599 | 6,229 | -84.706% |
| 2026-08-03 | 2.2400 | 3.0000 | 2.2100 | 2.9900 | +40.376% | 1,078 | 6,420 | -82.609% |
| 2026-07-31 | 2.0900 | 2.1300 | 1.8500 | 2.1300 | 0.000% | 1,503 | 5,390 | -75.587% |
| 2026-07-30 | 1.6000 | 2.1300 | 1.6000 | 2.1300 | +26.786% | 341 | 5,316 | -75.587% |
| 2026-07-29 | 1.5400 | 1.8600 | 1.5100 | 1.6800 | -31.707% | 1,961 | 4,312 | -69.048% |
| 2026-07-28 | 2.4400 | 2.6000 | 2.1700 | 2.4600 | -6.107% | 321 | 4,341 | -78.862% |
| 2026-07-27 | 2.7500 | 3.1000 | 2.5600 | 2.6200 | +9.167% | 471 | 4,300 | -80.153% |
| 2026-07-24 | 2.5200 | 2.5700 | 2.3300 | 2.4000 | -7.692% | 467 | 4,210 | -78.333% |
| 2026-07-23 | 2.8500 | 2.8500 | 2.5100 | 2.6000 | -9.408% | 577 | 4,183 | -80.000% |
| 2026-07-22 | 3.1500 | 3.1500 | 2.7700 | 2.8700 | -9.748% | 557 | 4,083 | -81.882% |
| 2026-07-21 | 2.9000 | 3.2000 | 2.9000 | 3.1800 | +11.972% | 471 | 4,117 | -83.648% |
| 2026-07-20 | 3.0500 | 3.1500 | 2.8200 | 2.8400 | -6.885% | 312 | 4,111 | -81.690% |
| 2026-07-17 | 2.8300 | 3.1700 | 2.5900 | 3.0500 | +1.667% | 495 | 4,332 | -82.951% |
| 2026-07-16 | 3.3800 | 3.3800 | 3.0000 | 3.0000 | -13.043% | 749 | 4,226 | -82.667% |
| 2026-07-15 | 3.8000 | 3.8000 | 3.4000 | 3.4500 | -10.390% | 496 | 4,099 | -84.928% |
| 2026-07-14 | 3.8000 | 4.0000 | 3.5500 | 3.8500 | +6.944% | 418 | 4,196 | -86.494% |
| 2026-07-13 | 4.1500 | 4.3500 | 3.5500 | 3.6000 | -9.774% | 750 | 4,037 | -85.556% |
| 2026-07-10 | 4.2000 | 4.6200 | 3.9500 | 3.9900 | +2.308% | 736 | 4,135 | -86.967% |
| 2026-07-09 | 3.4500 | 3.9000 | 3.4500 | 3.9000 | +17.117% | 861 | 4,241 | -86.667% |
| 2026-07-08 | 3.2000 | 3.3500 | 3.0200 | 3.3300 | -2.346% | 908 | 4,172 | -84.384% |
| 2026-07-07 | 4.0500 | 4.0500 | 3.4100 | 3.4100 | -14.750% | 1,197 | 3,984 | -84.751% |
| 2026-07-06 | 3.8000 | 4.2600 | 3.8000 | 4.0000 | +5.263% | 480 | 3,874 | -87.000% |
| 2026-07-02 | 4.1000 | 4.2800 | 3.5000 | 3.8000 | -4.523% | 409 | 3,855 | -86.316% |
| 2026-07-01 | 3.7200 | 4.1000 | 3.6700 | 3.9800 | +9.041% | 434 | 3,933 | -86.935% |
| 2026-06-30 | 3.8000 | 3.8500 | 3.4500 | 3.6500 | -5.195% | 862 | 4,055 | -85.753% |
| 2026-06-29 | 3.8000 | 3.9000 | 3.3600 | 3.8500 | +4.620% | 714 | 4,011 | -86.494% |
| 2026-06-26 | 3.2800 | 3.7000 | 3.2500 | 3.6800 | +10.511% | 1,058 | 3,934 | -85.870% |
| 2026-06-25 | 3.4000 | 3.4500 | 3.0900 | 3.3300 | -2.059% | 454 | 4,115 | -84.384% |
| 2026-06-24 | 3.7000 | 4.0000 | 3.3000 | 3.4000 | +4.615% | 882 | 4,027 | -84.706% |
| 2026-06-23 | 3.0000 | 3.5500 | 2.9700 | 3.2500 | +1.562% | 887 | 3,929 | -84.000% |
| 2026-06-22 | 3.5500 | 3.7500 | 3.1700 | 3.2000 | -13.514% | 1,194 | 3,868 | -83.750% |
| 2026-06-18 | 3.6300 | 3.7500 | 3.3000 | 3.7000 | +4.225% | 1,269 | 3,502 | -85.946% |
| 2026-06-17 | 3.7000 | 4.2000 | 3.4000 | 3.5500 | -1.934% | 633 | 3,306 | -85.352% |
| 2026-06-16 | 3.3000 | 3.7500 | 3.2400 | 3.6200 | +9.697% | 1,132 | 3,044 | -85.635% |
| 2026-06-15 | 3.3300 | 3.4000 | 3.1900 | 3.3000 | +10.000% | 597 | 2,974 | -84.242% |
| 2026-06-12 | 3.1500 | 3.1500 | 2.8500 | 3.0000 | -0.332% | 260 | 2,968 | -82.667% |
| 2026-06-11 | 2.6300 | 3.0100 | 2.5000 | 3.0100 | +13.585% | 438 | 2,926 | -82.724% |
| 2026-06-10 | 2.8700 | 3.1500 | 2.6500 | 2.6500 | -9.864% | 186 | 2,914 | -80.377% |
| 2026-06-09 | 3.1500 | 3.2500 | 2.5700 | 2.9400 | -2.326% | 592 | 2,931 | -82.313% |
| 2026-06-08 | 2.8400 | 3.1500 | 2.8300 | 3.0100 | +5.245% | 1,415 | 3,103 | -82.724% |
| 2026-06-05 | 3.1000 | 3.1400 | 2.6600 | 2.8600 | -18.286% | 1,055 | 3,154 | -81.818% |
| 2026-06-04 | 3.2000 | 3.5500 | 3.1000 | 3.5000 | +9.375% | 817 | 2,985 | -85.143% |
| 2026-06-03 | 3.6500 | 3.7500 | 3.1300 | 3.2000 | -15.344% | 736 | 2,940 | -83.750% |
| 2026-06-02 | 4.0000 | 4.1500 | 3.6500 | 3.7800 | -12.093% | 795 | 2,788 | -86.243% |
| 2026-06-01 | 4.0500 | 4.5000 | 3.7000 | 4.3000 | +6.173% | 1,257 | 2,479 | -87.907% |
| 2026-05-29 | 3.9000 | 4.3700 | 3.7000 | 4.0500 | +20.896% | 1,916 | 2,694 | -87.160% |
| 2026-05-28 | 2.7400 | 3.4500 | 2.7000 | 3.3500 | +19.217% | 2,322 | 1,087 | -84.478% |
| 2026-05-27 | 2.8000 | 3.1500 | 2.8000 | 2.8100 | +0.357% | 566 | 1,046 | -81.495% |
| 2026-05-26 | 2.9700 | 2.9700 | 2.6900 | 2.8000 | +10.672% | 939 | 522 | -81.429% |
| 2026-05-22 | 2.5700 | 2.7200 | 2.3900 | 2.5300 | +1.606% | 51 | 484 | -79.447% |
| 2026-05-21 | 2.5900 | 2.5900 | 2.4900 | 2.4900 | -2.353% | 11 | 473 | -79.116% |
| 2026-05-20 | 2.3500 | 2.6000 | 2.3500 | 2.5500 | +4.082% | 12 | 461 | -79.608% |
| 2026-05-19 | 2.4000 | 2.4500 | 2.2500 | 2.4500 | +0.823% | 93 | 412 | -78.776% |
| 2026-05-18 | 2.5400 | 2.9200 | 2.4300 | 2.4300 | -6.897% | 59 | 385 | -78.601% |
| 2026-05-15 | 2.6400 | 2.6400 | 2.4500 | 2.6100 | -4.044% | 237 | 159 | -80.077% |
| 2026-05-14 | 2.5200 | 2.7500 | 2.4700 | 2.7200 | 0.000% | 322 | 159 | -80.882% |