SOFI270115C00019000
SOFI Jan 15 2027 19.00 Call
optionOPRA
EODOct 22, 2026
0.37USD-7.500%(-0.03)160Vol9,269OI
SOFI270115C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3700 | 0.4300 | 0.3700 | 0.3700 | -7.500% | 160 | 9,175 | 0.000% |
| 2026-10-21 | 0.4200 | 0.4500 | 0.3900 | 0.4000 | +5.263% | 699 | 8,824 | -7.500% |
| 2026-10-20 | 0.3400 | 0.4500 | 0.3300 | 0.3800 | +15.152% | 751 | 8,598 | -2.632% |
| 2026-10-19 | 0.4000 | 0.4400 | 0.3300 | 0.3300 | -13.158% | 563 | 8,376 | +12.121% |
| 2026-10-16 | 0.5000 | 0.5600 | 0.3700 | 0.3800 | -22.449% | 514 | 8,294 | -2.632% |
| 2026-10-15 | 0.3100 | 0.5000 | 0.3100 | 0.4900 | +40.000% | 1,155 | 7,842 | -24.490% |
| 2026-10-14 | 0.4700 | 0.4700 | 0.3200 | 0.3500 | -33.962% | 1,682 | 7,755 | +5.714% |
| 2026-10-13 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.000% | 225 | 7,675 | -30.189% |
| 2026-10-12 | 0.6200 | 0.6300 | 0.5200 | 0.5300 | -22.059% | 459 | 7,560 | -30.189% |
| 2026-10-09 | 0.6000 | 0.6900 | 0.6000 | 0.6800 | +7.937% | 353 | 7,500 | -45.588% |
| 2026-10-08 | 0.6200 | 0.6400 | 0.5900 | 0.6300 | -4.545% | 772 | 7,564 | -41.270% |
| 2026-10-07 | 0.6500 | 0.6900 | 0.6300 | 0.6600 | -8.333% | 368 | 7,473 | -43.939% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | -8.861% | 476 | 7,313 | -48.611% |
| 2026-10-05 | 0.8200 | 0.8600 | 0.7800 | 0.7900 | -1.250% | 320 | 7,097 | -53.165% |
| 2026-10-02 | 0.9300 | 0.9300 | 0.8000 | 0.8000 | -4.762% | 123 | 7,064 | -53.750% |
| 2026-10-01 | 0.8400 | 0.8700 | 0.7700 | 0.8400 | +3.704% | 201 | 6,975 | -55.952% |
| 2026-09-30 | 0.8600 | 0.9100 | 0.8100 | 0.8100 | -5.814% | 210 | 6,890 | -54.321% |
| 2026-09-29 | 0.9600 | 0.9700 | 0.8400 | 0.8600 | -2.273% | 287 | 6,835 | -56.977% |
| 2026-09-28 | 1.0300 | 1.0300 | 0.8800 | 0.8800 | -21.429% | 1,555 | 6,588 | -57.955% |
| 2026-09-25 | 1.1900 | 1.2200 | 1.1200 | 1.1200 | -9.677% | 325 | 6,536 | -66.964% |
| 2026-09-24 | 1.1300 | 1.2400 | 1.0300 | 1.2400 | +5.983% | 720 | 6,037 | -70.161% |
| 2026-09-23 | 1.3800 | 1.4000 | 1.1500 | 1.1700 | -19.310% | 748 | 5,768 | -68.376% |
| 2026-09-22 | 1.7100 | 1.7800 | 1.3900 | 1.4500 | +9.023% | 626 | 5,996 | -74.483% |
| 2026-09-21 | 1.5600 | 1.5900 | 1.3000 | 1.3300 | -2.206% | 390 | 5,752 | -72.180% |
| 2026-09-18 | 1.3000 | 1.4100 | 1.3000 | 1.3600 | +2.256% | 216 | 5,597 | -72.794% |
| 2026-09-17 | 1.6000 | 1.6000 | 1.3300 | 1.3300 | +1.527% | 302 | 5,591 | -72.180% |
| 2026-09-16 | 1.5100 | 1.5600 | 1.3000 | 1.3100 | -13.245% | 795 | 5,819 | -71.756% |
| 2026-09-15 | 1.6900 | 1.6900 | 1.4900 | 1.5100 | -16.111% | 247 | 5,866 | -75.497% |
| 2026-09-14 | 1.6600 | 1.8900 | 1.6500 | 1.8000 | +7.784% | 407 | 5,734 | -79.444% |
| 2026-09-11 | 1.7000 | 1.7800 | 1.6500 | 1.6700 | -1.765% | 279 | 5,721 | -77.844% |
| 2026-09-10 | 1.6600 | 1.7700 | 1.6200 | 1.7000 | -3.955% | 451 | 5,521 | -78.235% |
| 2026-09-09 | 2.1500 | 2.1500 | 1.7700 | 1.7700 | -14.904% | 814 | 4,999 | -79.096% |
| 2026-09-08 | 2.1500 | 2.2900 | 2.0700 | 2.0800 | -7.143% | 478 | 4,866 | -82.212% |
| 2026-09-04 | 2.2500 | 2.3000 | 2.0600 | 2.2400 | -6.667% | 514 | 4,935 | -83.482% |
| 2026-09-03 | 2.1600 | 2.5400 | 2.1600 | 2.4000 | +18.227% | 756 | 4,874 | -84.583% |
| 2026-09-02 | 1.6500 | 2.0900 | 1.6300 | 2.0300 | +22.289% | 257 | 4,818 | -81.773% |
| 2026-09-01 | 1.9100 | 1.9300 | 1.6400 | 1.6600 | -20.192% | 541 | 4,964 | -77.711% |
| 2026-08-31 | 2.1300 | 2.1600 | 1.9600 | 2.0800 | -7.556% | 276 | 4,975 | -82.212% |
| 2026-08-28 | 2.9200 | 3.0500 | 2.2300 | 2.2500 | -22.145% | 1,291 | 4,656 | -83.556% |
| 2026-08-27 | 2.7500 | 3.1000 | 2.6000 | 2.8900 | +7.037% | 461 | 4,527 | -87.197% |
| 2026-08-26 | 2.7500 | 3.0600 | 2.6600 | 2.7000 | -4.930% | 393 | 4,472 | -86.296% |
| 2026-08-25 | 2.4200 | 2.8400 | 2.3500 | 2.8400 | +18.333% | 739 | 4,436 | -86.972% |
| 2026-08-24 | 2.7100 | 2.7700 | 2.4000 | 2.4000 | -13.357% | 589 | 4,294 | -84.583% |
| 2026-08-21 | 2.2700 | 2.9800 | 2.2700 | 2.7700 | +25.909% | 1,127 | 4,062 | -86.643% |
| 2026-08-20 | 2.4700 | 2.5600 | 2.1400 | 2.2000 | -9.465% | 1,213 | 3,364 | -83.182% |
| 2026-08-19 | 2.2800 | 2.6300 | 2.1400 | 2.4300 | +19.118% | 445 | 3,346 | -84.774% |
| 2026-08-18 | 2.3000 | 2.3300 | 2.0400 | 2.0400 | -16.393% | 201 | 3,421 | -81.863% |
| 2026-08-17 | 2.5900 | 2.7500 | 2.3700 | 2.4400 | -2.400% | 312 | 3,398 | -84.836% |
| 2026-08-14 | 2.5900 | 2.6300 | 2.4500 | 2.5000 | -7.407% | 107 | 3,372 | -85.200% |
| 2026-08-13 | 2.3600 | 2.7000 | 2.2800 | 2.7000 | +17.391% | 181 | 3,351 | -86.296% |
| 2026-08-12 | 2.4800 | 2.4800 | 2.1700 | 2.3000 | -1.288% | 297 | 3,346 | -83.913% |
| 2026-08-11 | 2.4700 | 2.6100 | 2.2600 | 2.3300 | -4.898% | 98 | 3,374 | -84.120% |
| 2026-08-10 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | -6.130% | 176 | 3,290 | -84.898% |
| 2026-08-07 | 2.5900 | 2.7200 | 2.4600 | 2.6100 | +2.756% | 255 | 3,272 | -85.824% |
| 2026-08-06 | 2.6200 | 2.7700 | 2.5300 | 2.5400 | -3.422% | 188 | 3,313 | -85.433% |
| 2026-08-05 | 2.8900 | 2.9500 | 2.6300 | 2.6300 | -9.622% | 349 | 3,375 | -85.932% |
| 2026-08-04 | 2.6400 | 2.9100 | 2.6200 | 2.9100 | +16.867% | 655 | 3,333 | -87.285% |
| 2026-08-03 | 2.0000 | 2.5200 | 2.0000 | 2.4900 | +42.286% | 1,202 | 3,117 | -85.141% |
| 2026-07-31 | 1.6800 | 1.7900 | 1.6000 | 1.7500 | -2.778% | 94 | 3,114 | -78.857% |
| 2026-07-30 | 1.5000 | 1.8500 | 1.3400 | 1.8000 | +20.000% | 151 | 3,063 | -79.444% |
| 2026-07-29 | 1.5100 | 1.6000 | 1.2900 | 1.5000 | -28.571% | 405 | 3,063 | -75.333% |
| 2026-07-28 | 2.0500 | 2.2100 | 1.8300 | 2.1000 | -6.667% | 293 | 2,963 | -82.381% |
| 2026-07-27 | 2.4000 | 2.5400 | 2.1700 | 2.2500 | +7.143% | 271 | 2,970 | -83.556% |
| 2026-07-24 | 2.3800 | 2.3800 | 2.0400 | 2.1000 | -7.895% | 527 | 2,867 | -82.381% |
| 2026-07-23 | 2.3700 | 2.4000 | 2.1900 | 2.2800 | -10.588% | 276 | 2,864 | -83.772% |
| 2026-07-22 | 2.6500 | 2.6500 | 2.4700 | 2.5500 | -5.556% | 441 | 2,850 | -85.490% |
| 2026-07-21 | 2.5400 | 2.7000 | 2.5400 | 2.7000 | +8.000% | 197 | 2,915 | -86.296% |
| 2026-07-20 | 2.5700 | 2.6900 | 2.4700 | 2.5000 | -7.407% | 176 | 2,798 | -85.200% |
| 2026-07-17 | 2.4500 | 2.8100 | 2.2800 | 2.7000 | +1.124% | 391 | 2,718 | -86.296% |
| 2026-07-16 | 2.9700 | 2.9800 | 2.6700 | 2.6700 | -11.000% | 169 | 2,818 | -86.142% |
| 2026-07-15 | 3.4500 | 3.4500 | 2.9500 | 3.0000 | -11.765% | 317 | 2,691 | -87.667% |
| 2026-07-14 | 3.2000 | 3.5500 | 3.2000 | 3.4000 | +7.937% | 116 | 2,671 | -89.118% |
| 2026-07-13 | 3.6000 | 3.9000 | 3.1500 | 3.1500 | -11.268% | 272 | 2,579 | -88.254% |
| 2026-07-10 | 3.8200 | 4.1500 | 3.4700 | 3.5500 | +5.030% | 414 | 2,455 | -89.577% |
| 2026-07-09 | 3.0500 | 3.4200 | 3.0500 | 3.3800 | +12.667% | 405 | 2,477 | -89.053% |
| 2026-07-08 | 2.8000 | 3.0000 | 2.6300 | 3.0000 | -1.639% | 31 | 2,470 | -87.667% |
| 2026-07-07 | 3.4700 | 3.4700 | 3.0500 | 3.0500 | -13.598% | 319 | 2,385 | -87.869% |
| 2026-07-06 | 3.3900 | 3.8000 | 3.3900 | 3.5300 | +8.615% | 357 | 2,447 | -89.518% |
| 2026-07-02 | 3.8500 | 3.8500 | 3.0700 | 3.2500 | -9.722% | 498 | 2,393 | -88.615% |
| 2026-07-01 | 3.3000 | 3.6500 | 3.3000 | 3.6000 | +14.286% | 143 | 2,300 | -89.722% |
| 2026-06-30 | 3.3000 | 3.3600 | 3.0900 | 3.1500 | -3.077% | 200 | 2,329 | -88.254% |
| 2026-06-29 | 3.2900 | 3.4000 | 2.9700 | 3.2500 | +3.834% | 163 | 2,323 | -88.615% |
| 2026-06-26 | 2.7800 | 3.2200 | 2.7800 | 3.1300 | +2.623% | 130 | 2,426 | -88.179% |
| 2026-06-25 | 3.0000 | 3.0500 | 2.7300 | 3.0500 | +5.172% | 44 | 2,457 | -87.869% |
| 2026-06-24 | 3.3000 | 3.6000 | 2.9000 | 2.9000 | -1.695% | 296 | 2,358 | -87.241% |
| 2026-06-23 | 2.6400 | 3.1300 | 2.6400 | 2.9500 | +6.115% | 269 | 2,336 | -87.458% |
| 2026-06-22 | 3.1500 | 3.2200 | 2.7800 | 2.7800 | -13.125% | 423 | 2,289 | -86.691% |
| 2026-06-18 | 3.2100 | 3.3200 | 2.9600 | 3.2000 | +5.263% | 227 | 2,227 | -88.438% |
| 2026-06-17 | 3.3000 | 3.7400 | 3.0400 | 3.0400 | -6.462% | 347 | 2,189 | -87.829% |
| 2026-06-16 | 2.9700 | 3.3300 | 2.8800 | 3.2500 | +11.301% | 388 | 2,162 | -88.615% |
| 2026-06-15 | 2.9300 | 3.0000 | 2.8500 | 2.9200 | +11.027% | 424 | 2,139 | -87.329% |
| 2026-06-12 | 2.5800 | 2.6600 | 2.5800 | 2.6300 | +2.335% | 449 | 1,918 | -85.932% |
| 2026-06-11 | 2.3300 | 2.5700 | 2.3200 | 2.5700 | +7.083% | 346 | 1,829 | -85.603% |
| 2026-06-10 | 2.7400 | 2.8200 | 2.3900 | 2.4000 | -8.397% | 60 | 1,824 | -84.583% |
| 2026-06-09 | 2.6800 | 2.9200 | 2.2800 | 2.6200 | -1.873% | 427 | 1,810 | -85.878% |
| 2026-06-08 | 2.5500 | 2.7600 | 2.5500 | 2.6700 | +4.706% | 496 | 2,045 | -86.142% |
| 2026-06-05 | 2.7800 | 2.9000 | 2.3900 | 2.5500 | -18.790% | 227 | 1,935 | -85.490% |
| 2026-06-04 | 2.8600 | 3.1700 | 2.8300 | 3.1400 | +10.175% | 560 | 1,849 | -88.217% |
| 2026-06-03 | 3.2000 | 3.2000 | 2.8100 | 2.8500 | -14.925% | 397 | 1,807 | -87.018% |
| 2026-06-02 | 3.6500 | 3.7500 | 3.3000 | 3.3500 | -16.250% | 540 | 1,631 | -88.955% |
| 2026-06-01 | 3.6000 | 4.1000 | 3.4900 | 4.0000 | +9.290% | 1,100 | 1,374 | -90.750% |
| 2026-05-29 | 3.4000 | 4.0000 | 3.4000 | 3.6600 | +22.000% | 1,031 | 570 | -89.891% |
| 2026-05-28 | 2.4800 | 3.1000 | 2.4800 | 3.0000 | +19.522% | 92 | 527 | -87.667% |
| 2026-05-27 | 2.4900 | 2.7500 | 2.4800 | 2.5100 | +2.449% | 107 | 506 | -85.259% |
| 2026-05-26 | 2.5000 | 2.5600 | 2.3800 | 2.4500 | +11.872% | 203 | 484 | -84.898% |
| 2026-05-22 | 2.1700 | 2.2600 | 2.1100 | 2.1900 | -1.794% | 85 | 456 | -83.105% |
| 2026-05-21 | 2.2600 | 2.3300 | 2.1200 | 2.2300 | -1.327% | 40 | 420 | -83.408% |
| 2026-05-20 | 2.0900 | 2.2800 | 2.0900 | 2.2600 | +5.607% | 39 | 413 | -83.628% |
| 2026-05-19 | 2.1400 | 2.1400 | 2.0200 | 2.1400 | -4.036% | 75 | 346 | -82.710% |
| 2026-05-18 | 2.2300 | 2.5200 | 2.1400 | 2.2300 | -6.303% | 211 | 137 | -83.408% |
| 2026-05-15 | 2.3300 | 2.3800 | 2.2300 | 2.3800 | 0.000% | 107 | 31 | -84.454% |
| 2026-05-14 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 0.000% | 31 | 31 | -84.454% |