SOFI270115P00011000
SOFI Jan 15 2027 11.00 Put
optionOPRA
EODOct 22, 2026
0.22USD0.000%(0.00)15Vol2,901OI
SOFI270115P00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | 0.000% | 15 | 2,896 | 0.000% |
| 2026-10-21 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | -8.333% | 19 | 2,890 | 0.000% |
| 2026-10-20 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | -11.111% | 15 | 2,879 | -8.333% |
| 2026-10-19 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | -6.897% | 29 | 2,869 | -18.519% |
| 2026-10-16 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +20.833% | 7 | 2,869 | -24.138% |
| 2026-10-15 | 0.2900 | 0.3300 | 0.2400 | 0.2400 | -27.273% | 37 | 2,869 | -8.333% |
| 2026-10-14 | 0.2100 | 0.3400 | 0.2100 | 0.3300 | +83.333% | 2,350 | 1,072 | -33.333% |
| 2026-10-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 1,071 | +22.222% |
| 2026-10-12 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | +5.882% | 13 | 1,058 | +22.222% |
| 2026-10-09 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 4 | 1,055 | +29.412% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +18.750% | 6 | 1,056 | +15.789% |
| 2026-10-07 | 0.1900 | 0.2000 | 0.1600 | 0.1600 | -5.882% | 7 | 1,054 | +37.500% |
| 2026-10-06 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 83 | 1,056 | +29.412% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.1500 | 0.1700 | -10.526% | 7 | 1,054 | +29.412% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -5.000% | 10 | 1,046 | +15.789% |
| 2026-10-01 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +5.263% | 14 | 1,042 | +10.000% |
| 2026-09-30 | 0.1800 | 0.2000 | 0.1700 | 0.1900 | +18.750% | 56 | 1,019 | +15.789% |
| 2026-09-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 1,018 | +37.500% |
| 2026-09-28 | 0.1500 | 0.1900 | 0.1400 | 0.1700 | +41.667% | 5 | 1,017 | +29.412% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1200 | 0.1200 | -25.000% | 2 | 1,017 | +83.333% |
| 2026-09-24 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 105 | 967 | +37.500% |
| 2026-09-23 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 558 | 478 | +37.500% |
| 2026-09-22 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | -6.250% | 7 | 478 | +46.667% |
| 2026-09-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 478 | +37.500% |
| 2026-09-18 | 0.1700 | 0.2100 | 0.1700 | 0.1900 | +5.556% | 10 | 475 | +15.789% |
| 2026-09-17 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | -18.182% | 6 | 475 | +22.222% |
| 2026-09-16 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +15.789% | 3 | 472 | 0.000% |
| 2026-09-15 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -5.000% | 22 | 472 | +15.789% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 472 | +10.000% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 471 | +10.000% |
| 2026-09-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 470 | +10.000% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.000% | 2 | 469 | +22.222% |
| 2026-09-04 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | +5.882% | 12 | 458 | +22.222% |
| 2026-09-03 | 0.1700 | 0.1900 | 0.1500 | 0.1700 | -29.167% | 10 | 458 | +29.412% |
| 2026-09-01 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +20.000% | 13 | 446 | -8.333% |
| 2026-08-31 | 0.2300 | 0.2300 | 0.1800 | 0.2000 | +53.846% | 11 | 442 | +10.000% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.1300 | 0.1300 | -23.529% | 4 | 440 | +69.231% |
| 2026-08-27 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -15.000% | 4 | 441 | +29.412% |
| 2026-08-25 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 2 | 441 | +10.000% |
| 2026-08-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 440 | +10.000% |
| 2026-08-21 | 0.2100 | 0.2200 | 0.1600 | 0.1900 | -17.391% | 34 | 459 | +15.789% |
| 2026-08-20 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | +15.000% | 22 | 456 | -4.348% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 3 | 454 | +10.000% |
| 2026-08-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 5 | 454 | -12.000% |
| 2026-08-13 | 0.2200 | 0.2700 | 0.2100 | 0.2200 | -12.000% | 390 | 457 | 0.000% |
| 2026-08-12 | 0.2500 | 0.2800 | 0.2400 | 0.2500 | -10.714% | 35 | 455 | -12.000% |
| 2026-08-11 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +3.704% | 10 | 460 | -21.429% |
| 2026-08-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 9 | 457 | -18.519% |
| 2026-08-06 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 457 | -18.519% |
| 2026-08-05 | 0.2500 | 0.3300 | 0.2500 | 0.3000 | +3.448% | 21 | 458 | -26.667% |
| 2026-08-04 | 0.3100 | 0.3200 | 0.2800 | 0.2900 | -23.684% | 41 | 434 | -24.138% |
| 2026-08-03 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | -20.833% | 4 | 434 | -42.105% |
| 2026-07-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 2 | 432 | -54.167% |
| 2026-07-30 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -20.313% | 9 | 429 | -56.863% |
| 2026-07-29 | 0.6700 | 0.7000 | 0.6200 | 0.6400 | +36.170% | 78 | 411 | -65.625% |
| 2026-07-27 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -18.966% | 2 | 410 | -53.191% |
| 2026-07-24 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +5.455% | 2 | 409 | -62.069% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 408 | -60.000% |
| 2026-07-21 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -7.143% | 2 | 407 | -57.692% |
| 2026-07-20 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -5.085% | 8 | 406 | -60.714% |
| 2026-07-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +9.259% | 1 | 407 | -62.712% |
| 2026-07-16 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | +5.882% | 40 | 403 | -59.259% |
| 2026-07-15 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | +6.250% | 2 | 403 | -56.863% |
| 2026-07-14 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -35.135% | 2 | 405 | -54.167% |
| 2026-07-13 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +37.037% | 11 | 405 | -70.270% |
| 2026-07-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 404 | -59.259% |
| 2026-07-09 | 0.5400 | 0.5800 | 0.5200 | 0.5600 | -9.677% | 22 | 410 | -60.714% |
| 2026-07-08 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | +26.531% | 11 | 408 | -64.516% |
| 2026-07-01 | 0.5500 | 0.6000 | 0.4900 | 0.4900 | -18.333% | 3 | 408 | -55.102% |
| 2026-06-30 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | -7.692% | 74 | 344 | -63.333% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 343 | -66.154% |
| 2026-06-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +3.226% | 50 | 295 | -65.625% |
| 2026-06-17 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | -4.615% | 5 | 296 | -64.516% |
| 2026-06-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -21.687% | 1 | 295 | -66.154% |
| 2026-06-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -12.632% | 1 | 295 | -73.494% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +9.195% | 1 | 295 | -76.842% |
| 2026-06-09 | 0.9100 | 0.9700 | 0.8700 | 0.8700 | -2.247% | 23 | 294 | -74.713% |
| 2026-06-08 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.101% | 2 | 296 | -75.281% |
| 2026-06-05 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | +17.857% | 16 | 283 | -77.778% |
| 2026-06-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 17 | 283 | -73.810% |
| 2026-06-03 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | +26.866% | 3 | 281 | -74.118% |
| 2026-06-01 | 0.6200 | 0.6800 | 0.6200 | 0.6700 | -1.471% | 4 | 278 | -67.164% |
| 2026-05-29 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -19.048% | 12 | 271 | -67.647% |
| 2026-05-28 | 0.9100 | 0.9200 | 0.8300 | 0.8400 | -3.448% | 84 | 191 | -73.810% |
| 2026-05-27 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 10 | 185 | -74.713% |
| 2026-05-26 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | -3.125% | 13 | 182 | -76.344% |
| 2026-05-22 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | +1.053% | 15 | 170 | -77.083% |
| 2026-05-21 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -5.000% | 37 | 170 | -76.842% |
| 2026-05-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 14 | 158 | -78.000% |
| 2026-05-19 | 1.0500 | 1.1000 | 1.0200 | 1.0200 | +7.368% | 78 | 105 | -78.431% |
| 2026-05-18 | 0.9400 | 0.9600 | 0.9200 | 0.9500 | -4.040% | 53 | 52 | -76.842% |
| 2026-05-15 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +4.211% | 2 | 50 | -77.778% |
| 2026-05-14 | 1.0300 | 1.0400 | 0.9500 | 0.9500 | 0.000% | 50 | 50 | -76.842% |