SOFI270115C00021000
SOFI Jan 15 2027 21.00 Call
optionOPRA
EODOct 22, 2026
0.20USD-9.091%(-0.02)356Vol7,857OI
SOFI270115C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | -9.091% | 356 | 8,163 | 0.000% |
| 2026-10-21 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | +10.000% | 83 | 8,159 | -9.091% |
| 2026-10-20 | 0.2000 | 0.2700 | 0.1900 | 0.2000 | 0.000% | 227 | 8,164 | 0.000% |
| 2026-10-19 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | -4.762% | 125 | 8,142 | 0.000% |
| 2026-10-16 | 0.3000 | 0.3200 | 0.2000 | 0.2100 | -22.222% | 1,447 | 9,241 | -4.762% |
| 2026-10-15 | 0.1800 | 0.2800 | 0.1800 | 0.2700 | +35.000% | 1,355 | 8,644 | -25.926% |
| 2026-10-14 | 0.2800 | 0.2800 | 0.1800 | 0.2000 | -33.333% | 379 | 8,662 | 0.000% |
| 2026-10-13 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.000% | 51 | 8,634 | -33.333% |
| 2026-10-12 | 0.3500 | 0.3700 | 0.3000 | 0.3000 | -18.919% | 703 | 8,141 | -33.333% |
| 2026-10-09 | 0.3800 | 0.4100 | 0.3600 | 0.3700 | -2.632% | 288 | 7,888 | -45.946% |
| 2026-10-08 | 0.3600 | 0.3800 | 0.3300 | 0.3800 | 0.000% | 134 | 7,857 | -47.368% |
| 2026-10-07 | 0.3800 | 0.4100 | 0.3700 | 0.3800 | -11.628% | 5,224 | 10,103 | -47.368% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4200 | 0.4300 | -8.511% | 146 | 10,035 | -53.488% |
| 2026-10-05 | 0.4600 | 0.5100 | 0.4500 | 0.4700 | 0.000% | 624 | 9,623 | -57.447% |
| 2026-10-02 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | -7.843% | 143 | 9,560 | -57.447% |
| 2026-10-01 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | +2.000% | 952 | 9,427 | -60.784% |
| 2026-09-30 | 0.5200 | 0.5800 | 0.5000 | 0.5000 | -1.961% | 170 | 9,371 | -60.000% |
| 2026-09-29 | 0.5700 | 0.5900 | 0.5000 | 0.5100 | -8.929% | 1,434 | 9,276 | -60.784% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.5500 | 0.5600 | -18.841% | 236 | 9,237 | -64.286% |
| 2026-09-25 | 0.7500 | 0.7600 | 0.6900 | 0.6900 | -8.000% | 52 | 9,230 | -71.014% |
| 2026-09-24 | 0.7000 | 0.7600 | 0.6400 | 0.7500 | +2.740% | 316 | 9,161 | -73.333% |
| 2026-09-23 | 0.9000 | 0.9000 | 0.7200 | 0.7300 | -22.340% | 204 | 9,139 | -72.603% |
| 2026-09-22 | 1.1200 | 1.1500 | 0.9100 | 0.9400 | +10.588% | 920 | 8,491 | -78.723% |
| 2026-09-21 | 1.0200 | 1.0600 | 0.8400 | 0.8500 | -3.409% | 215 | 8,433 | -76.471% |
| 2026-09-18 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | -1.124% | 64 | 8,433 | -77.273% |
| 2026-09-17 | 1.0700 | 1.0700 | 0.8700 | 0.8900 | -4.301% | 695 | 7,803 | -77.528% |
| 2026-09-16 | 0.9300 | 0.9900 | 0.8500 | 0.9300 | -13.084% | 884 | 7,251 | -78.495% |
| 2026-09-15 | 1.1600 | 1.1600 | 0.9900 | 1.0700 | -7.759% | 62 | 7,257 | -81.308% |
| 2026-09-14 | 1.1100 | 1.2200 | 1.1000 | 1.1600 | +4.505% | 221 | 7,170 | -82.759% |
| 2026-09-11 | 1.1400 | 1.2000 | 1.1000 | 1.1100 | -1.770% | 547 | 6,889 | -81.982% |
| 2026-09-10 | 1.0800 | 1.2000 | 1.0800 | 1.1300 | -5.042% | 830 | 6,622 | -82.301% |
| 2026-09-09 | 1.3800 | 1.3800 | 1.1900 | 1.1900 | -17.931% | 139 | 6,618 | -83.193% |
| 2026-09-08 | 1.5600 | 1.5600 | 1.4300 | 1.4500 | -7.051% | 76 | 6,651 | -86.207% |
| 2026-09-04 | 1.4300 | 1.5600 | 1.4300 | 1.5600 | -7.692% | 175 | 6,612 | -87.179% |
| 2026-09-03 | 1.5200 | 1.7800 | 1.5200 | 1.6900 | +19.014% | 1,169 | 6,931 | -88.166% |
| 2026-09-02 | 1.1300 | 1.4400 | 1.1300 | 1.4200 | +21.368% | 400 | 6,922 | -85.915% |
| 2026-09-01 | 1.3100 | 1.3100 | 1.1300 | 1.1700 | -18.182% | 1,758 | 5,623 | -82.906% |
| 2026-08-31 | 1.4700 | 1.5000 | 1.3900 | 1.4300 | -10.063% | 597 | 5,386 | -86.014% |
| 2026-08-28 | 2.1300 | 2.2300 | 1.5700 | 1.5900 | -24.286% | 864 | 4,875 | -87.421% |
| 2026-08-27 | 2.0100 | 2.2500 | 1.9400 | 2.1000 | +6.599% | 277 | 4,865 | -90.476% |
| 2026-08-26 | 2.0500 | 2.1800 | 1.9300 | 1.9700 | -1.500% | 181 | 4,906 | -89.848% |
| 2026-08-25 | 1.7600 | 2.0300 | 1.7600 | 2.0000 | +14.286% | 71 | 4,928 | -90.000% |
| 2026-08-24 | 1.9600 | 1.9600 | 1.7400 | 1.7500 | -14.634% | 1,619 | 3,606 | -88.571% |
| 2026-08-21 | 1.7800 | 2.1300 | 1.7800 | 2.0500 | +33.987% | 253 | 3,574 | -90.244% |
| 2026-08-20 | 1.7300 | 1.7300 | 1.5000 | 1.5300 | -14.525% | 252 | 3,570 | -86.928% |
| 2026-08-19 | 1.6000 | 1.8600 | 1.5400 | 1.7900 | +21.769% | 830 | 2,982 | -88.827% |
| 2026-08-18 | 1.6600 | 1.6600 | 1.4600 | 1.4700 | -15.517% | 30 | 2,977 | -86.395% |
| 2026-08-17 | 2.0000 | 2.0000 | 1.6800 | 1.7400 | -4.918% | 148 | 2,971 | -88.506% |
| 2026-08-14 | 1.8600 | 1.8600 | 1.7700 | 1.8300 | -10.732% | 284 | 2,746 | -89.071% |
| 2026-08-13 | 1.6500 | 2.0500 | 1.6500 | 2.0500 | +23.494% | 34 | 2,741 | -90.244% |
| 2026-08-12 | 1.5700 | 1.6600 | 1.5400 | 1.6600 | +2.469% | 105 | 2,692 | -87.952% |
| 2026-08-11 | 1.7900 | 1.8000 | 1.6200 | 1.6200 | -10.989% | 679 | 2,190 | -87.654% |
| 2026-08-10 | 1.8600 | 1.8600 | 1.7900 | 1.8200 | -2.151% | 11 | 2,186 | -89.011% |
| 2026-08-07 | 1.9000 | 1.9800 | 1.7800 | 1.8600 | +0.541% | 191 | 2,074 | -89.247% |
| 2026-08-06 | 1.8800 | 2.0500 | 1.8500 | 1.8500 | -4.639% | 83 | 2,067 | -89.189% |
| 2026-08-05 | 2.1400 | 2.1600 | 1.9400 | 1.9400 | -11.009% | 52 | 2,041 | -89.691% |
| 2026-08-04 | 1.9500 | 2.1800 | 1.9100 | 2.1800 | +26.012% | 177 | 2,030 | -90.826% |
| 2026-08-03 | 1.4700 | 1.8400 | 1.4700 | 1.7300 | +39.516% | 440 | 2,025 | -88.439% |
| 2026-07-31 | 1.2000 | 1.2800 | 1.1100 | 1.2400 | -3.125% | 85 | 2,023 | -83.871% |
| 2026-07-30 | 1.1300 | 1.3100 | 1.1000 | 1.2800 | +26.733% | 441 | 1,962 | -84.375% |
| 2026-07-29 | 0.8300 | 1.1700 | 0.8300 | 1.0100 | -36.478% | 299 | 1,840 | -80.198% |
| 2026-07-28 | 1.5000 | 1.6100 | 1.4000 | 1.5900 | -3.636% | 27 | 1,837 | -87.421% |
| 2026-07-27 | 1.7500 | 1.8700 | 1.5800 | 1.6500 | +7.143% | 203 | 1,830 | -87.879% |
| 2026-07-24 | 1.5300 | 1.6200 | 1.5300 | 1.5400 | -8.876% | 129 | 1,756 | -87.013% |
| 2026-07-23 | 1.8400 | 1.8400 | 1.6400 | 1.6900 | -11.053% | 221 | 1,787 | -88.166% |
| 2026-07-22 | 1.9700 | 2.0100 | 1.8500 | 1.9000 | -9.953% | 371 | 1,794 | -89.474% |
| 2026-07-21 | 1.9600 | 2.1100 | 1.9600 | 2.1100 | +11.053% | 148 | 1,730 | -90.521% |
| 2026-07-20 | 2.0900 | 2.0900 | 1.8800 | 1.9000 | -11.215% | 227 | 1,713 | -89.474% |
| 2026-07-17 | 1.9500 | 2.1400 | 1.7900 | 2.1400 | +1.905% | 459 | 1,694 | -90.654% |
| 2026-07-16 | 2.3000 | 2.3500 | 2.1000 | 2.1000 | -14.634% | 884 | 1,656 | -90.476% |
| 2026-07-15 | 2.5000 | 2.5700 | 2.4300 | 2.4600 | -9.225% | 558 | 1,453 | -91.870% |
| 2026-07-14 | 2.6500 | 2.7900 | 2.5900 | 2.7100 | +9.717% | 268 | 1,455 | -92.620% |
| 2026-07-13 | 2.9300 | 2.9600 | 2.4700 | 2.4700 | -10.182% | 407 | 1,404 | -91.903% |
| 2026-07-10 | 3.3000 | 3.3000 | 2.7500 | 2.7500 | +7.422% | 508 | 1,370 | -92.727% |
| 2026-07-09 | 2.4300 | 2.6000 | 2.3900 | 2.5600 | +16.364% | 413 | 1,377 | -92.187% |
| 2026-07-08 | 2.2400 | 2.2600 | 2.1500 | 2.2000 | -12.000% | 45 | 1,345 | -90.909% |
| 2026-07-07 | 2.6700 | 2.6800 | 2.4500 | 2.5000 | -12.892% | 328 | 1,320 | -92.000% |
| 2026-07-06 | 2.5800 | 2.9700 | 2.5800 | 2.8700 | +11.673% | 358 | 1,208 | -93.031% |
| 2026-07-02 | 2.9900 | 3.0500 | 2.5000 | 2.5700 | -7.885% | 552 | 1,046 | -92.218% |
| 2026-07-01 | 2.7000 | 2.9000 | 2.7000 | 2.7900 | +8.560% | 936 | 1,019 | -92.832% |
| 2026-06-30 | 2.5900 | 2.6200 | 2.4500 | 2.5700 | -5.515% | 101 | 1,027 | -92.218% |
| 2026-06-29 | 2.7000 | 2.7200 | 2.4000 | 2.7200 | +5.426% | 226 | 1,022 | -92.647% |
| 2026-06-26 | 2.3600 | 2.6000 | 2.3100 | 2.5800 | +11.688% | 303 | 1,030 | -92.248% |
| 2026-06-25 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | -1.282% | 18 | 1,016 | -91.342% |
| 2026-06-24 | 2.7200 | 2.9000 | 2.3000 | 2.3400 | +2.632% | 427 | 863 | -91.453% |
| 2026-06-23 | 2.0900 | 2.4600 | 2.0900 | 2.2800 | -0.870% | 69 | 869 | -91.228% |
| 2026-06-22 | 2.4200 | 2.5800 | 2.2600 | 2.3000 | -13.208% | 33 | 854 | -91.304% |
| 2026-06-18 | 2.5600 | 2.6500 | 2.5400 | 2.6500 | -11.074% | 58 | 810 | -92.453% |
| 2026-06-17 | 2.6400 | 2.9800 | 2.6400 | 2.9800 | +18.725% | 76 | 792 | -93.289% |
| 2026-06-16 | 2.2900 | 2.6400 | 2.2900 | 2.5100 | +11.556% | 234 | 656 | -92.032% |
| 2026-06-15 | 2.2800 | 2.4000 | 2.2100 | 2.2500 | +8.696% | 185 | 630 | -91.111% |
| 2026-06-12 | 2.0100 | 2.0700 | 2.0100 | 2.0700 | -1.429% | 9 | 628 | -90.338% |
| 2026-06-11 | 1.8400 | 2.1000 | 1.8000 | 2.1000 | +11.111% | 157 | 604 | -90.476% |
| 2026-06-10 | 2.1900 | 2.2200 | 1.8500 | 1.8900 | -8.696% | 285 | 528 | -89.418% |
| 2026-06-09 | 2.3200 | 2.4500 | 1.8200 | 2.0700 | -5.909% | 45 | 526 | -90.338% |
| 2026-06-08 | 2.0300 | 2.2100 | 2.0200 | 2.2000 | +11.111% | 71 | 500 | -90.909% |
| 2026-06-05 | 2.3600 | 2.4700 | 1.9000 | 1.9800 | -21.739% | 137 | 421 | -89.899% |
| 2026-06-04 | 2.3900 | 2.5600 | 2.3900 | 2.5300 | +9.524% | 159 | 395 | -92.095% |
| 2026-06-03 | 2.6000 | 2.6000 | 2.2500 | 2.3100 | -15.385% | 60 | 373 | -91.342% |
| 2026-06-02 | 3.0500 | 3.0500 | 2.6300 | 2.7300 | -15.217% | 44 | 358 | -92.674% |
| 2026-06-01 | 2.9400 | 3.4000 | 2.8800 | 3.2200 | +11.806% | 172 | 252 | -93.789% |
| 2026-05-29 | 3.0000 | 3.3000 | 2.7100 | 2.8800 | +20.000% | 101 | 210 | -93.056% |
| 2026-05-28 | 1.9100 | 2.4300 | 1.9100 | 2.4000 | +20.000% | 52 | 182 | -91.667% |
| 2026-05-27 | 2.1800 | 2.2100 | 2.0000 | 2.0000 | +2.564% | 14 | 177 | -90.000% |
| 2026-05-26 | 1.9000 | 2.0300 | 1.9000 | 1.9500 | +10.795% | 160 | 202 | -89.744% |
| 2026-05-22 | 1.6900 | 1.7600 | 1.6400 | 1.7600 | -1.124% | 19 | 189 | -88.636% |
| 2026-05-21 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | 0.000% | 7 | 182 | -88.764% |
| 2026-05-20 | 1.6700 | 1.7800 | 1.6000 | 1.7800 | +2.890% | 145 | 82 | -88.764% |
| 2026-05-19 | 1.6400 | 1.7300 | 1.6000 | 1.7300 | 0.000% | 16 | 68 | -88.439% |
| 2026-05-18 | 1.9900 | 2.0500 | 1.7300 | 1.7300 | -8.947% | 78 | 9 | -88.439% |
| 2026-05-14 | 1.7600 | 1.9200 | 1.7600 | 1.9000 | 0.000% | 16 | 9 | -89.474% |