SOFI270115C00023000
SOFI Jan 15 2027 23.00 Call
optionOPRA
EODOct 22, 2026
0.12USD-7.692%(-0.01)23Vol6,529OI
SOFI270115C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 23 | 6,550 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | +8.333% | 125 | 6,567 | -7.692% |
| 2026-10-20 | 0.1000 | 0.1700 | 0.1000 | 0.1200 | +9.091% | 189 | 6,569 | 0.000% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | -21.429% | 168 | 6,504 | +9.091% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1400 | 0.1400 | -12.500% | 80 | 6,514 | -14.286% |
| 2026-10-15 | 0.1300 | 0.1600 | 0.1200 | 0.1600 | +14.286% | 248 | 6,653 | -25.000% |
| 2026-10-14 | 0.1400 | 0.1800 | 0.1200 | 0.1400 | -26.316% | 1,637 | 5,771 | -14.286% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 45 | 5,795 | -36.842% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -17.391% | 132 | 5,864 | -36.842% |
| 2026-10-09 | 0.2300 | 0.2600 | 0.2000 | 0.2300 | +4.545% | 123 | 5,823 | -47.826% |
| 2026-10-08 | 0.2200 | 0.2400 | 0.2000 | 0.2200 | -8.333% | 362 | 5,995 | -45.455% |
| 2026-10-07 | 0.2300 | 0.2800 | 0.2200 | 0.2400 | -4.000% | 82 | 5,982 | -50.000% |
| 2026-10-06 | 0.2800 | 0.3000 | 0.2500 | 0.2500 | -10.714% | 299 | 6,031 | -52.000% |
| 2026-10-05 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | -6.667% | 198 | 6,012 | -57.143% |
| 2026-10-02 | 0.3300 | 0.3500 | 0.3000 | 0.3000 | -9.091% | 179 | 5,952 | -60.000% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.2800 | 0.3300 | -5.714% | 650 | 5,701 | -63.636% |
| 2026-09-30 | 0.2700 | 0.3900 | 0.2700 | 0.3500 | -2.778% | 805 | 5,203 | -65.714% |
| 2026-09-29 | 0.3800 | 0.4100 | 0.3200 | 0.3600 | +2.857% | 379 | 5,255 | -66.667% |
| 2026-09-28 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | -22.222% | 225 | 5,326 | -65.714% |
| 2026-09-25 | 0.4700 | 0.5200 | 0.4500 | 0.4500 | -8.163% | 245 | 5,329 | -73.333% |
| 2026-09-24 | 0.4800 | 0.4900 | 0.4200 | 0.4900 | -2.000% | 370 | 5,549 | -75.510% |
| 2026-09-23 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | -18.033% | 698 | 5,365 | -76.000% |
| 2026-09-22 | 0.7200 | 0.7200 | 0.6000 | 0.6100 | +12.963% | 389 | 5,450 | -80.328% |
| 2026-09-21 | 0.6600 | 0.6600 | 0.5400 | 0.5400 | -1.818% | 674 | 5,068 | -77.778% |
| 2026-09-18 | 0.6000 | 0.6100 | 0.5300 | 0.5500 | -5.172% | 361 | 5,065 | -78.182% |
| 2026-09-17 | 0.7200 | 0.7200 | 0.5700 | 0.5800 | -4.918% | 295 | 5,020 | -79.310% |
| 2026-09-16 | 0.6400 | 0.6900 | 0.5900 | 0.6100 | -7.576% | 134 | 5,009 | -80.328% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | -17.500% | 156 | 4,951 | -81.818% |
| 2026-09-14 | 0.7400 | 0.8100 | 0.7400 | 0.8000 | +5.263% | 336 | 4,749 | -85.000% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | -2.564% | 5 | 4,747 | -84.211% |
| 2026-09-10 | 0.8100 | 0.8200 | 0.7300 | 0.7800 | -7.143% | 83 | 4,727 | -84.615% |
| 2026-09-09 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | -18.447% | 78 | 4,760 | -85.714% |
| 2026-09-08 | 1.1600 | 1.1600 | 1.0000 | 1.0300 | -7.207% | 136 | 4,739 | -88.350% |
| 2026-09-04 | 1.0400 | 1.1100 | 1.0200 | 1.1100 | -10.484% | 111 | 4,739 | -89.189% |
| 2026-09-03 | 1.0000 | 1.2500 | 1.0000 | 1.2400 | +26.531% | 184 | 4,575 | -90.323% |
| 2026-09-02 | 0.7800 | 1.0000 | 0.7800 | 0.9800 | +22.500% | 396 | 4,240 | -87.755% |
| 2026-09-01 | 1.0000 | 1.0000 | 0.7700 | 0.8000 | -21.569% | 494 | 4,382 | -85.000% |
| 2026-08-31 | 1.0500 | 1.0500 | 0.9900 | 1.0200 | -11.304% | 94 | 4,443 | -88.235% |
| 2026-08-28 | 1.4700 | 1.5300 | 1.1000 | 1.1500 | -24.342% | 505 | 4,365 | -89.565% |
| 2026-08-27 | 1.4700 | 1.6300 | 1.4000 | 1.5200 | +4.110% | 208 | 4,281 | -92.105% |
| 2026-08-26 | 1.5400 | 1.5600 | 1.3900 | 1.4600 | -2.667% | 20 | 4,280 | -91.781% |
| 2026-08-25 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | +15.385% | 67 | 4,267 | -92.000% |
| 2026-08-24 | 1.4800 | 1.4800 | 1.3000 | 1.3000 | -11.565% | 174 | 4,275 | -90.769% |
| 2026-08-21 | 1.4000 | 1.5800 | 1.4000 | 1.4700 | +36.111% | 261 | 4,180 | -91.837% |
| 2026-08-20 | 1.2000 | 1.2000 | 1.0400 | 1.0800 | -14.286% | 77 | 4,215 | -88.889% |
| 2026-08-19 | 1.0800 | 1.3000 | 1.0700 | 1.2600 | +22.330% | 224 | 4,207 | -90.476% |
| 2026-08-18 | 1.1500 | 1.2100 | 1.0300 | 1.0300 | -15.574% | 123 | 4,212 | -88.350% |
| 2026-08-17 | 1.3400 | 1.4900 | 1.2000 | 1.2200 | -3.937% | 82 | 4,192 | -90.164% |
| 2026-08-14 | 1.2700 | 1.3600 | 1.2600 | 1.2700 | -9.929% | 176 | 4,191 | -90.551% |
| 2026-08-13 | 1.2000 | 1.4500 | 1.1900 | 1.4100 | +28.182% | 183 | 4,163 | -91.489% |
| 2026-08-12 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | -11.290% | 103 | 4,178 | -89.091% |
| 2026-08-11 | 1.3100 | 1.3100 | 1.1900 | 1.2400 | -3.876% | 39 | 4,170 | -90.323% |
| 2026-08-10 | 1.2900 | 1.3700 | 1.2400 | 1.2900 | -3.731% | 487 | 4,059 | -90.698% |
| 2026-08-07 | 1.3800 | 1.3900 | 1.2900 | 1.3400 | 0.000% | 23 | 4,046 | -91.045% |
| 2026-08-06 | 1.4200 | 1.5100 | 1.3400 | 1.3400 | -7.586% | 189 | 4,053 | -91.045% |
| 2026-08-05 | 1.5400 | 1.6500 | 1.4400 | 1.4500 | -6.452% | 347 | 4,042 | -91.724% |
| 2026-08-04 | 1.4500 | 1.5600 | 1.3800 | 1.5500 | +20.155% | 818 | 3,808 | -92.258% |
| 2026-08-03 | 0.9300 | 1.3500 | 0.9300 | 1.2900 | +41.758% | 533 | 3,632 | -90.698% |
| 2026-07-31 | 0.8800 | 0.9200 | 0.8100 | 0.9100 | -3.191% | 1,814 | 2,512 | -86.813% |
| 2026-07-30 | 0.8200 | 0.9400 | 0.8000 | 0.9400 | +25.333% | 245 | 2,461 | -87.234% |
| 2026-07-29 | 0.8700 | 0.9300 | 0.6700 | 0.7500 | -40.000% | 363 | 2,437 | -84.000% |
| 2026-07-28 | 1.1200 | 1.2500 | 1.0200 | 1.2500 | 0.000% | 117 | 2,448 | -90.400% |
| 2026-07-27 | 1.3700 | 1.3700 | 1.2000 | 1.2500 | +10.619% | 270 | 2,249 | -90.400% |
| 2026-07-24 | 1.3200 | 1.3200 | 1.1300 | 1.1300 | -11.719% | 139 | 2,249 | -89.381% |
| 2026-07-23 | 1.3800 | 1.3800 | 1.2400 | 1.2800 | -12.925% | 133 | 2,254 | -90.625% |
| 2026-07-22 | 1.5000 | 1.5000 | 1.4300 | 1.4700 | -3.922% | 25 | 2,250 | -91.837% |
| 2026-07-21 | 1.5300 | 1.6000 | 1.5000 | 1.5300 | +8.511% | 28 | 2,257 | -92.157% |
| 2026-07-20 | 1.4800 | 1.5800 | 1.4100 | 1.4100 | -12.963% | 44 | 2,250 | -91.489% |
| 2026-07-17 | 1.4500 | 1.7000 | 1.4400 | 1.6200 | +1.250% | 78 | 2,197 | -92.593% |
| 2026-07-16 | 1.7500 | 1.8000 | 1.6000 | 1.6000 | -15.344% | 17 | 2,199 | -92.500% |
| 2026-07-15 | 2.1100 | 2.3100 | 1.8600 | 1.8900 | -9.135% | 10 | 2,201 | -93.651% |
| 2026-07-14 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | +6.122% | 12 | 2,199 | -94.231% |
| 2026-07-13 | 2.1500 | 2.1500 | 1.9600 | 1.9600 | -12.500% | 148 | 2,121 | -93.878% |
| 2026-07-10 | 2.2700 | 2.5700 | 2.1100 | 2.2400 | +7.177% | 484 | 2,060 | -94.643% |
| 2026-07-09 | 1.9500 | 2.1100 | 1.9500 | 2.0900 | +18.079% | 110 | 1,975 | -94.258% |
| 2026-07-08 | 1.7500 | 1.7700 | 1.6400 | 1.7700 | -7.330% | 314 | 1,779 | -93.220% |
| 2026-07-07 | 2.2900 | 2.2900 | 1.9100 | 1.9100 | -15.487% | 175 | 1,778 | -93.717% |
| 2026-07-06 | 2.1300 | 2.3600 | 2.1300 | 2.2600 | +12.438% | 18 | 1,777 | -94.690% |
| 2026-07-02 | 2.2200 | 2.4700 | 1.9500 | 2.0100 | -10.667% | 50 | 1,769 | -94.030% |
| 2026-07-01 | 2.0500 | 2.3100 | 2.0500 | 2.2500 | +10.294% | 693 | 1,841 | -94.667% |
| 2026-06-30 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | +2.513% | 2 | 1,843 | -94.118% |
| 2026-06-29 | 2.0400 | 2.0500 | 1.8900 | 1.9900 | +3.109% | 137 | 1,848 | -93.970% |
| 2026-06-26 | 1.8600 | 2.0700 | 1.8600 | 1.9300 | +4.324% | 77 | 1,848 | -93.782% |
| 2026-06-25 | 1.8000 | 1.9800 | 1.8000 | 1.8500 | -1.596% | 12 | 1,851 | -93.514% |
| 2026-06-24 | 2.0200 | 2.3000 | 1.8800 | 1.8800 | +4.444% | 35 | 1,864 | -93.617% |
| 2026-06-23 | 1.7900 | 2.0000 | 1.7900 | 1.8000 | 0.000% | 27 | 1,858 | -93.333% |
| 2026-06-22 | 1.9000 | 2.0800 | 1.8000 | 1.8000 | -10.000% | 79 | 1,814 | -93.333% |
| 2026-06-18 | 2.0000 | 2.0800 | 2.0000 | 2.0000 | +1.523% | 59 | 1,786 | -94.000% |
| 2026-06-17 | 2.2500 | 2.4000 | 1.9700 | 1.9700 | -6.190% | 130 | 1,749 | -93.909% |
| 2026-06-16 | 1.8500 | 2.1000 | 1.8200 | 2.1000 | +13.514% | 133 | 1,718 | -94.286% |
| 2026-06-15 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | +15.625% | 66 | 1,766 | -93.514% |
| 2026-06-12 | 1.6400 | 1.6400 | 1.5800 | 1.6000 | +1.911% | 14 | 1,757 | -92.500% |
| 2026-06-11 | 1.4200 | 1.5800 | 1.4200 | 1.5700 | +6.081% | 49 | 1,728 | -92.357% |
| 2026-06-10 | 1.7700 | 1.7700 | 1.4800 | 1.4800 | -9.202% | 13 | 1,719 | -91.892% |
| 2026-06-09 | 1.7600 | 1.8900 | 1.4000 | 1.6300 | -6.857% | 83 | 1,669 | -92.638% |
| 2026-06-08 | 1.6800 | 1.7600 | 1.6400 | 1.7500 | +13.636% | 47 | 1,640 | -93.143% |
| 2026-06-05 | 1.8300 | 1.8400 | 1.5300 | 1.5400 | -24.878% | 123 | 1,642 | -92.208% |
| 2026-06-04 | 1.9700 | 2.0800 | 1.9600 | 2.0500 | +12.637% | 36 | 1,635 | -94.146% |
| 2026-06-03 | 1.8200 | 2.0000 | 1.8100 | 1.8200 | -19.469% | 170 | 1,534 | -93.407% |
| 2026-06-02 | 2.4300 | 2.4400 | 2.1500 | 2.2600 | -15.038% | 112 | 1,456 | -94.690% |
| 2026-06-01 | 2.4000 | 2.7900 | 2.2100 | 2.6600 | +13.191% | 433 | 1,350 | -95.489% |
| 2026-05-29 | 2.4200 | 2.6800 | 2.3500 | 2.3500 | +20.513% | 420 | 1,094 | -94.894% |
| 2026-05-28 | 1.5700 | 1.9500 | 1.5700 | 1.9500 | +15.385% | 4 | 1,092 | -93.846% |
| 2026-05-27 | 1.6000 | 1.7900 | 1.5800 | 1.6900 | +8.333% | 92 | 1,032 | -92.899% |
| 2026-05-26 | 1.5500 | 1.7900 | 1.4900 | 1.5600 | +12.230% | 689 | 372 | -92.308% |
| 2026-05-22 | 1.3800 | 1.4500 | 1.3000 | 1.3900 | -2.797% | 76 | 323 | -91.367% |
| 2026-05-21 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | +0.704% | 7 | 316 | -91.608% |
| 2026-05-20 | 1.3500 | 1.4300 | 1.3500 | 1.4200 | +5.970% | 97 | 295 | -91.549% |
| 2026-05-19 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | -2.190% | 11 | 287 | -91.045% |
| 2026-05-18 | 1.4100 | 1.6300 | 1.3500 | 1.3700 | -10.458% | 32 | 257 | -91.241% |
| 2026-05-15 | 1.4500 | 1.5300 | 1.4300 | 1.5300 | -3.165% | 205 | 254 | -92.157% |
| 2026-05-14 | 1.4000 | 1.5800 | 1.4000 | 1.5800 | 0.000% | 257 | 254 | -92.405% |