SOFI270115C00024000
SOFI Jan 15 2027 24.00 Call
optionOPRA
EODOct 22, 2026
0.09USD-18.182%(-0.02)9Vol5,983OI
SOFI270115C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 9 | 5,978 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +22.222% | 7 | 5,979 | -18.182% |
| 2026-10-20 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -10.000% | 148 | 6,098 | 0.000% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -16.667% | 207 | 6,052 | -10.000% |
| 2026-10-16 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 0.000% | 146 | 6,092 | -25.000% |
| 2026-10-15 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | +20.000% | 229 | 6,084 | -25.000% |
| 2026-10-14 | 0.1300 | 0.1500 | 0.1000 | 0.1000 | -37.500% | 280 | 6,060 | -10.000% |
| 2026-10-13 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 107 | 6,097 | -43.750% |
| 2026-10-12 | 0.1800 | 0.1800 | 0.1300 | 0.1500 | -16.667% | 375 | 6,110 | -40.000% |
| 2026-10-09 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.000% | 19 | 6,110 | -50.000% |
| 2026-10-08 | 0.1900 | 0.2100 | 0.1600 | 0.1800 | -10.000% | 656 | 5,610 | -50.000% |
| 2026-10-07 | 0.2000 | 0.2400 | 0.1800 | 0.2000 | -4.762% | 238 | 5,675 | -55.000% |
| 2026-10-06 | 0.2300 | 0.2400 | 0.1800 | 0.2100 | -8.696% | 317 | 5,594 | -57.143% |
| 2026-10-05 | 0.2400 | 0.2700 | 0.2100 | 0.2300 | -8.000% | 388 | 5,511 | -60.870% |
| 2026-10-02 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | -7.407% | 452 | 5,317 | -64.000% |
| 2026-10-01 | 0.2800 | 0.3300 | 0.2500 | 0.2700 | -3.571% | 258 | 5,371 | -66.667% |
| 2026-09-30 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | -3.448% | 15 | 5,374 | -67.857% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | -3.333% | 224 | 5,223 | -68.966% |
| 2026-09-28 | 0.3100 | 0.3300 | 0.2900 | 0.3000 | -18.919% | 180 | 5,166 | -70.000% |
| 2026-09-25 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.000% | 94 | 5,169 | -75.676% |
| 2026-09-24 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | -11.905% | 131 | 5,201 | -75.676% |
| 2026-09-23 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -14.286% | 122 | 5,187 | -78.571% |
| 2026-09-22 | 0.5900 | 0.6100 | 0.4800 | 0.4900 | +8.889% | 255 | 5,085 | -81.633% |
| 2026-09-21 | 0.5500 | 0.5500 | 0.4400 | 0.4500 | -4.255% | 440 | 4,971 | -80.000% |
| 2026-09-18 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.000% | 125 | 4,906 | -80.851% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.4700 | 0.4700 | -4.082% | 65 | 4,888 | -80.851% |
| 2026-09-16 | 0.5700 | 0.5700 | 0.4800 | 0.4900 | -10.909% | 216 | 5,006 | -81.633% |
| 2026-09-15 | 0.6400 | 0.6400 | 0.5500 | 0.5500 | -14.062% | 144 | 5,031 | -83.636% |
| 2026-09-14 | 0.5900 | 0.6700 | 0.5900 | 0.6400 | +1.587% | 75 | 5,050 | -85.938% |
| 2026-09-11 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | -3.077% | 282 | 4,788 | -85.714% |
| 2026-09-10 | 0.6100 | 0.6900 | 0.6100 | 0.6500 | -7.143% | 115 | 4,756 | -86.154% |
| 2026-09-09 | 0.8500 | 0.8500 | 0.6800 | 0.7000 | -17.647% | 115 | 4,809 | -87.143% |
| 2026-09-08 | 0.9400 | 0.9400 | 0.8400 | 0.8500 | -9.574% | 53 | 4,806 | -89.412% |
| 2026-09-04 | 0.8900 | 0.9500 | 0.8900 | 0.9400 | -6.931% | 36 | 4,818 | -90.426% |
| 2026-09-03 | 1.0000 | 1.0500 | 0.9300 | 1.0100 | +21.687% | 135 | 4,827 | -91.089% |
| 2026-09-02 | 0.6600 | 0.8500 | 0.6600 | 0.8300 | +22.059% | 124 | 4,758 | -89.157% |
| 2026-09-01 | 0.8000 | 0.8000 | 0.6500 | 0.6800 | -20.930% | 103 | 4,788 | -86.765% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | -8.511% | 53 | 4,791 | -89.535% |
| 2026-08-28 | 1.2500 | 1.2800 | 0.9400 | 0.9400 | -26.563% | 135 | 4,813 | -90.426% |
| 2026-08-27 | 1.2000 | 1.3500 | 1.2000 | 1.2800 | +6.667% | 91 | 4,771 | -92.969% |
| 2026-08-26 | 1.1800 | 1.3600 | 1.1800 | 1.2000 | -3.226% | 123 | 4,757 | -92.500% |
| 2026-08-25 | 1.0800 | 1.2500 | 1.0300 | 1.2400 | +19.231% | 155 | 4,687 | -92.742% |
| 2026-08-24 | 1.1800 | 1.2400 | 1.0400 | 1.0400 | -17.460% | 136 | 4,664 | -91.346% |
| 2026-08-21 | 1.0100 | 1.3200 | 1.0100 | 1.2600 | +40.000% | 1,500 | 4,101 | -92.857% |
| 2026-08-20 | 1.0500 | 1.0500 | 0.8700 | 0.9000 | -14.286% | 139 | 4,108 | -90.000% |
| 2026-08-19 | 0.9200 | 1.1200 | 0.9000 | 1.0500 | +17.978% | 292 | 3,933 | -91.429% |
| 2026-08-18 | 0.9400 | 1.0100 | 0.8800 | 0.8900 | -13.592% | 46 | 3,919 | -89.888% |
| 2026-08-17 | 1.0300 | 1.2000 | 1.0000 | 1.0300 | -4.630% | 1,368 | 2,991 | -91.262% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | -10.744% | 15 | 2,990 | -91.667% |
| 2026-08-13 | 1.0300 | 1.2100 | 0.9800 | 1.2100 | +19.802% | 254 | 2,927 | -92.562% |
| 2026-08-12 | 1.0700 | 1.1400 | 0.9400 | 1.0100 | -3.810% | 139 | 2,935 | -91.089% |
| 2026-08-11 | 1.0900 | 1.1000 | 1.0000 | 1.0500 | -7.895% | 65 | 2,968 | -91.429% |
| 2026-08-10 | 1.1100 | 1.2000 | 1.0800 | 1.1400 | -3.390% | 44 | 2,946 | -92.105% |
| 2026-08-07 | 1.2200 | 1.2200 | 1.1100 | 1.1800 | +6.306% | 70 | 2,970 | -92.373% |
| 2026-08-06 | 1.1300 | 1.2600 | 1.1100 | 1.1100 | -12.598% | 19 | 2,963 | -91.892% |
| 2026-08-05 | 1.3700 | 1.4200 | 1.2700 | 1.2700 | -2.308% | 105 | 2,927 | -92.913% |
| 2026-08-04 | 1.2200 | 1.3500 | 1.1900 | 1.3000 | +18.182% | 122 | 2,893 | -93.077% |
| 2026-08-03 | 0.9000 | 1.1600 | 0.8600 | 1.1000 | +41.026% | 197 | 2,780 | -91.818% |
| 2026-07-31 | 0.8000 | 0.8000 | 0.7200 | 0.7800 | -2.500% | 42 | 2,763 | -88.462% |
| 2026-07-30 | 0.6300 | 0.8200 | 0.6300 | 0.8000 | +21.212% | 144 | 2,736 | -88.750% |
| 2026-07-29 | 0.5700 | 0.7700 | 0.5700 | 0.6600 | -33.333% | 294 | 2,786 | -86.364% |
| 2026-07-28 | 0.9300 | 1.0800 | 0.9200 | 0.9900 | -8.333% | 161 | 2,712 | -90.909% |
| 2026-07-27 | 1.1600 | 1.1600 | 1.0600 | 1.0800 | +10.204% | 72 | 2,730 | -91.667% |
| 2026-07-24 | 1.0200 | 1.0300 | 0.9500 | 0.9800 | -11.712% | 567 | 2,297 | -90.816% |
| 2026-07-23 | 1.2000 | 1.2000 | 1.0800 | 1.1100 | -13.281% | 112 | 2,291 | -91.892% |
| 2026-07-22 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | -5.882% | 21 | 2,289 | -92.969% |
| 2026-07-21 | 1.2400 | 1.4100 | 1.2400 | 1.3600 | +4.615% | 98 | 2,258 | -93.382% |
| 2026-07-20 | 1.3700 | 1.3900 | 1.2200 | 1.3000 | -11.565% | 36 | 2,230 | -93.077% |
| 2026-07-17 | 1.3000 | 1.5000 | 1.2100 | 1.4700 | +0.685% | 97 | 2,243 | -93.878% |
| 2026-07-16 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | -11.515% | 20 | 2,249 | -93.836% |
| 2026-07-15 | 1.7400 | 1.7600 | 1.6500 | 1.6500 | -14.063% | 19 | 2,247 | -94.545% |
| 2026-07-14 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | +9.714% | 4 | 2,243 | -95.313% |
| 2026-07-13 | 1.9100 | 1.9900 | 1.7500 | 1.7500 | -11.168% | 60 | 2,247 | -94.857% |
| 2026-07-10 | 2.1000 | 2.3400 | 1.9500 | 1.9700 | +9.444% | 128 | 2,251 | -95.431% |
| 2026-07-09 | 1.5400 | 1.8000 | 1.5400 | 1.8000 | +20.000% | 17 | 2,245 | -95.000% |
| 2026-07-08 | 1.5000 | 1.5200 | 1.4200 | 1.5000 | -15.730% | 21 | 2,242 | -94.000% |
| 2026-07-07 | 2.0700 | 2.0700 | 1.7300 | 1.7800 | -12.315% | 31 | 2,243 | -94.944% |
| 2026-07-06 | 2.0200 | 2.1400 | 1.9100 | 2.0300 | +6.842% | 44 | 2,244 | -95.567% |
| 2026-07-02 | 1.9600 | 1.9600 | 1.7600 | 1.9000 | -5.000% | 121 | 2,166 | -95.263% |
| 2026-07-01 | 1.9300 | 2.0900 | 1.9300 | 2.0000 | +6.952% | 32 | 2,167 | -95.500% |
| 2026-06-30 | 1.8700 | 1.8900 | 1.7300 | 1.8700 | 0.000% | 15 | 2,163 | -95.187% |
| 2026-06-29 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | +12.651% | 3 | 2,162 | -95.187% |
| 2026-06-26 | 1.8000 | 1.8100 | 1.6600 | 1.6600 | +3.750% | 6 | 2,164 | -94.578% |
| 2026-06-25 | 1.6300 | 1.6800 | 1.6000 | 1.6000 | -5.882% | 14 | 2,160 | -94.375% |
| 2026-06-24 | 1.8900 | 2.0600 | 1.7000 | 1.7000 | -1.163% | 14 | 2,164 | -94.706% |
| 2026-06-23 | 1.5000 | 1.8300 | 1.5000 | 1.7200 | +4.878% | 22 | 2,166 | -94.767% |
| 2026-06-22 | 1.8700 | 1.8700 | 1.6000 | 1.6400 | -9.890% | 59 | 2,163 | -94.512% |
| 2026-06-18 | 1.7200 | 1.9000 | 1.7200 | 1.8200 | -0.546% | 34 | 2,172 | -95.055% |
| 2026-06-17 | 1.9200 | 2.1900 | 1.8300 | 1.8300 | -3.175% | 751 | 1,714 | -95.082% |
| 2026-06-16 | 1.7900 | 1.9000 | 1.6700 | 1.8900 | +15.244% | 682 | 1,784 | -95.238% |
| 2026-06-15 | 1.6100 | 1.6900 | 1.6000 | 1.6400 | +17.143% | 128 | 1,733 | -94.512% |
| 2026-06-12 | 1.4500 | 1.4900 | 1.4000 | 1.4000 | -6.667% | 7 | 1,729 | -93.571% |
| 2026-06-11 | 1.3300 | 1.5000 | 1.2800 | 1.5000 | +15.385% | 85 | 1,653 | -94.000% |
| 2026-06-10 | 1.5200 | 1.5200 | 1.3000 | 1.3000 | -12.752% | 97 | 1,612 | -93.077% |
| 2026-06-09 | 1.7000 | 1.7300 | 1.2700 | 1.4900 | -4.487% | 250 | 1,433 | -93.960% |
| 2026-06-08 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | +5.405% | 389 | 1,244 | -94.231% |
| 2026-06-05 | 1.6500 | 1.6500 | 1.3700 | 1.4800 | -20.430% | 236 | 1,085 | -93.919% |
| 2026-06-04 | 1.7800 | 1.8700 | 1.7600 | 1.8600 | +10.714% | 55 | 1,117 | -95.161% |
| 2026-06-03 | 1.8000 | 1.8000 | 1.6300 | 1.6800 | -16.832% | 301 | 1,138 | -94.643% |
| 2026-06-02 | 2.1700 | 2.3000 | 1.9400 | 2.0200 | -16.872% | 418 | 832 | -95.545% |
| 2026-06-01 | 2.0600 | 2.5200 | 2.0600 | 2.4300 | +13.023% | 380 | 657 | -96.296% |
| 2026-05-29 | 2.0500 | 2.4500 | 2.0500 | 2.1500 | +22.857% | 300 | 436 | -95.814% |
| 2026-05-28 | 1.5000 | 1.7500 | 1.5000 | 1.7500 | +19.863% | 48 | 427 | -94.857% |
| 2026-05-27 | 1.4500 | 1.6000 | 1.4200 | 1.4600 | +4.286% | 65 | 383 | -93.836% |
| 2026-05-26 | 1.4400 | 1.4600 | 1.3500 | 1.4000 | +11.111% | 57 | 335 | -93.571% |
| 2026-05-22 | 1.2400 | 1.2600 | 1.1400 | 1.2600 | +0.800% | 28 | 319 | -92.857% |
| 2026-05-21 | 1.3400 | 1.3400 | 1.1800 | 1.2500 | 0.000% | 72 | 275 | -92.800% |
| 2026-05-20 | 1.2200 | 1.2800 | 1.1000 | 1.2500 | +5.042% | 138 | 235 | -92.800% |
| 2026-05-19 | 1.2300 | 1.2300 | 1.1100 | 1.1900 | -4.032% | 142 | 122 | -92.437% |
| 2026-05-18 | 1.2900 | 1.4200 | 1.2400 | 1.2400 | -3.125% | 49 | 97 | -92.742% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -5.185% | 39 | 60 | -92.969% |
| 2026-05-14 | 1.2400 | 1.3600 | 1.2400 | 1.3500 | 0.000% | 60 | 60 | -93.333% |