SOFI270115P00013000
SOFI Jan 15 2027 13.00 Put
optionOPRA
EODOct 22, 2026
0.67USD+6.349%(+0.04)140Vol10,032OI
SOFI270115P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6700 | 0.6900 | 0.6200 | 0.6700 | +6.349% | 140 | 10,036 | 0.000% |
| 2026-10-21 | 0.7000 | 0.7000 | 0.6100 | 0.6300 | -10.000% | 1,410 | 10,095 | +6.349% |
| 2026-10-20 | 0.8200 | 0.8300 | 0.6600 | 0.7000 | -15.663% | 126 | 10,003 | -4.286% |
| 2026-10-19 | 0.6500 | 0.8300 | 0.6500 | 0.8300 | +7.792% | 706 | 10,193 | -19.277% |
| 2026-10-16 | 0.6100 | 0.7800 | 0.5500 | 0.7700 | +20.313% | 314 | 10,026 | -12.987% |
| 2026-10-15 | 0.9800 | 0.9800 | 0.6300 | 0.6400 | -26.437% | 474 | 9,864 | +4.688% |
| 2026-10-14 | 0.5800 | 0.9500 | 0.5800 | 0.8700 | +61.111% | 2,597 | 9,368 | -22.989% |
| 2026-10-13 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 0.000% | 200 | 9,277 | +24.074% |
| 2026-10-12 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | +10.204% | 2,184 | 7,199 | +24.074% |
| 2026-10-09 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | -9.259% | 1,233 | 6,539 | +36.735% |
| 2026-10-08 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | +5.882% | 233 | 6,474 | +24.074% |
| 2026-10-07 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | +6.250% | 344 | 6,302 | +31.373% |
| 2026-10-06 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | +2.128% | 137 | 6,185 | +39.583% |
| 2026-10-05 | 0.5400 | 0.5400 | 0.4600 | 0.4700 | -14.545% | 290 | 5,991 | +42.553% |
| 2026-10-02 | 0.5400 | 0.5700 | 0.5000 | 0.5500 | 0.000% | 473 | 5,847 | +21.818% |
| 2026-10-01 | 0.5100 | 0.6100 | 0.5100 | 0.5500 | 0.000% | 1,017 | 4,971 | +21.818% |
| 2026-09-30 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +7.843% | 1,135 | 4,007 | +21.818% |
| 2026-09-29 | 0.4600 | 0.5200 | 0.4600 | 0.5100 | -3.774% | 105 | 3,934 | +31.373% |
| 2026-09-28 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | +23.256% | 158 | 3,866 | +26.415% |
| 2026-09-25 | 0.4200 | 0.4500 | 0.4100 | 0.4300 | -2.273% | 33 | 3,865 | +55.814% |
| 2026-09-24 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -2.222% | 153 | 3,814 | +52.273% |
| 2026-09-23 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +7.143% | 225 | 3,669 | +48.889% |
| 2026-09-22 | 0.3600 | 0.4300 | 0.3600 | 0.4200 | -2.326% | 79 | 3,682 | +59.524% |
| 2026-09-21 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | -4.444% | 1,028 | 4,662 | +55.814% |
| 2026-09-18 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | -8.163% | 273 | 4,441 | +48.889% |
| 2026-09-17 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | -9.259% | 46 | 4,407 | +36.735% |
| 2026-09-16 | 0.5000 | 0.5700 | 0.4800 | 0.5400 | +14.894% | 83 | 4,383 | +24.074% |
| 2026-09-15 | 0.4400 | 0.5100 | 0.4300 | 0.4700 | +11.905% | 89 | 4,369 | +42.553% |
| 2026-09-14 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | -14.286% | 411 | 4,342 | +59.524% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | -3.922% | 8 | 4,345 | +36.735% |
| 2026-09-10 | 0.5500 | 0.5500 | 0.4800 | 0.5100 | +4.082% | 17 | 4,330 | +31.373% |
| 2026-09-09 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | +16.667% | 15 | 4,325 | +36.735% |
| 2026-09-08 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.000% | 59 | 4,302 | +59.524% |
| 2026-09-04 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | +7.692% | 9 | 4,307 | +59.524% |
| 2026-09-03 | 0.3900 | 0.4300 | 0.3900 | 0.3900 | -13.333% | 40 | 4,288 | +71.795% |
| 2026-09-02 | 0.5400 | 0.5400 | 0.4500 | 0.4500 | -19.643% | 112 | 4,179 | +48.889% |
| 2026-09-01 | 0.5000 | 0.5700 | 0.5000 | 0.5600 | +19.149% | 80 | 4,141 | +19.643% |
| 2026-08-31 | 0.5800 | 0.5800 | 0.4700 | 0.4700 | -2.083% | 82 | 4,091 | +42.553% |
| 2026-08-28 | 0.4300 | 0.5000 | 0.4300 | 0.4800 | +29.730% | 37 | 4,121 | +39.583% |
| 2026-08-27 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | -15.909% | 8 | 4,125 | +81.081% |
| 2026-08-26 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -4.348% | 10 | 4,120 | +52.273% |
| 2026-08-25 | 0.4700 | 0.4900 | 0.4400 | 0.4600 | -6.122% | 17 | 4,113 | +45.652% |
| 2026-08-24 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | +11.364% | 15 | 4,110 | +36.735% |
| 2026-08-21 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | -15.385% | 25 | 4,121 | +52.273% |
| 2026-08-20 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | +18.182% | 51 | 4,120 | +28.846% |
| 2026-08-19 | 0.4900 | 0.4900 | 0.4300 | 0.4400 | -13.725% | 37 | 4,130 | +52.273% |
| 2026-08-18 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | +30.769% | 27 | 4,132 | +31.373% |
| 2026-08-17 | 0.4400 | 0.4700 | 0.3900 | 0.3900 | -20.408% | 5 | 4,135 | +71.795% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 2 | 4,137 | +36.735% |
| 2026-08-13 | 0.5200 | 0.5500 | 0.5200 | 0.5200 | -5.455% | 66 | 4,164 | +28.846% |
| 2026-08-12 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | -3.509% | 22 | 4,150 | +21.818% |
| 2026-08-11 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | -3.390% | 24 | 4,129 | +17.544% |
| 2026-08-10 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 1 | 4,128 | +13.559% |
| 2026-08-07 | 0.5800 | 0.5900 | 0.5500 | 0.5900 | -7.813% | 21 | 4,118 | +13.559% |
| 2026-08-06 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | +6.667% | 4 | 4,118 | +4.688% |
| 2026-08-05 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | +1.695% | 46 | 4,103 | +11.667% |
| 2026-08-04 | 0.6600 | 0.6600 | 0.5600 | 0.5900 | -16.901% | 187 | 4,244 | +13.559% |
| 2026-08-03 | 0.9400 | 0.9500 | 0.6900 | 0.7100 | -26.042% | 100 | 4,302 | -5.634% |
| 2026-07-31 | 0.9800 | 1.0700 | 0.9500 | 0.9600 | -5.882% | 1,741 | 3,069 | -30.208% |
| 2026-07-30 | 1.0800 | 1.1500 | 1.0000 | 1.0200 | -19.685% | 336 | 2,791 | -34.314% |
| 2026-07-29 | 1.1800 | 1.4000 | 1.1700 | 1.2700 | +17.593% | 1,196 | 1,682 | -47.244% |
| 2026-07-28 | 1.1500 | 1.1700 | 1.0400 | 1.0800 | +3.846% | 194 | 1,538 | -37.963% |
| 2026-07-27 | 1.0500 | 1.0500 | 0.9500 | 1.0400 | -5.455% | 84 | 1,484 | -35.577% |
| 2026-07-24 | 1.1400 | 1.1600 | 1.0800 | 1.1000 | -3.509% | 36 | 1,502 | -39.091% |
| 2026-07-23 | 1.1200 | 1.1600 | 1.0400 | 1.1400 | +5.556% | 284 | 1,378 | -41.228% |
| 2026-07-22 | 1.0600 | 1.1000 | 1.0200 | 1.0800 | +6.931% | 33 | 1,349 | -37.963% |
| 2026-07-21 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | -3.810% | 66 | 1,318 | -33.663% |
| 2026-07-20 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -12.500% | 25 | 1,316 | -36.190% |
| 2026-07-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +14.286% | 1 | 1,317 | -44.167% |
| 2026-07-16 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | +15.385% | 62 | 1,302 | -36.190% |
| 2026-07-14 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | -2.151% | 23 | 1,321 | -26.374% |
| 2026-07-13 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +3.333% | 6 | 1,316 | -27.957% |
| 2026-07-10 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | -6.250% | 12 | 1,308 | -25.556% |
| 2026-07-09 | 0.9900 | 1.0500 | 0.9600 | 0.9600 | -11.927% | 31 | 1,292 | -30.208% |
| 2026-07-08 | 1.1400 | 1.1600 | 1.0900 | 1.0900 | +0.926% | 27 | 1,266 | -38.532% |
| 2026-07-07 | 1.0300 | 1.0800 | 1.0200 | 1.0800 | +12.500% | 15 | 1,263 | -37.963% |
| 2026-07-06 | 0.9500 | 0.9900 | 0.9200 | 0.9600 | -5.882% | 25 | 1,276 | -30.208% |
| 2026-07-02 | 1.0000 | 1.0700 | 0.9900 | 1.0200 | +5.155% | 26 | 1,270 | -34.314% |
| 2026-07-01 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -8.491% | 163 | 1,115 | -30.928% |
| 2026-06-30 | 1.0700 | 1.1100 | 1.0500 | 1.0600 | 0.000% | 55 | 1,081 | -36.792% |
| 2026-06-29 | 1.1000 | 1.1100 | 1.0500 | 1.0600 | -7.018% | 140 | 990 | -36.792% |
| 2026-06-26 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | -7.317% | 78 | 970 | -41.228% |
| 2026-06-25 | 1.3100 | 1.3100 | 1.2200 | 1.2300 | +2.500% | 29 | 955 | -45.528% |
| 2026-06-24 | 1.1300 | 1.2000 | 1.1100 | 1.2000 | -0.826% | 37 | 928 | -44.167% |
| 2026-06-23 | 1.3200 | 1.3200 | 1.1800 | 1.2100 | -2.419% | 85 | 874 | -44.628% |
| 2026-06-22 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | +7.826% | 90 | 806 | -45.968% |
| 2026-06-18 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | +4.545% | 75 | 750 | -41.739% |
| 2026-06-17 | 1.1500 | 1.1500 | 1.0500 | 1.1000 | -4.348% | 24 | 736 | -39.091% |
| 2026-06-16 | 1.2000 | 1.2500 | 1.1500 | 1.1500 | -9.449% | 79 | 698 | -41.739% |
| 2026-06-15 | 1.3100 | 1.3200 | 1.2400 | 1.2700 | -13.605% | 137 | 666 | -47.244% |
| 2026-06-12 | 1.4500 | 1.5300 | 1.4400 | 1.4700 | +2.797% | 16 | 662 | -54.422% |
| 2026-06-11 | 1.6600 | 1.7000 | 1.4300 | 1.4300 | -11.728% | 25 | 644 | -53.147% |
| 2026-06-10 | 1.4800 | 1.6500 | 1.4800 | 1.6200 | +8.000% | 36 | 612 | -58.642% |
| 2026-06-09 | 1.4800 | 1.6400 | 1.4800 | 1.5000 | -2.597% | 52 | 569 | -55.333% |
| 2026-06-08 | 1.6300 | 1.6300 | 1.5100 | 1.5400 | -10.983% | 25 | 549 | -56.494% |
| 2026-06-05 | 1.6000 | 1.7300 | 1.5700 | 1.7300 | +18.493% | 52 | 504 | -61.272% |
| 2026-06-04 | 1.4200 | 1.4700 | 1.4100 | 1.4600 | -0.680% | 103 | 412 | -54.110% |
| 2026-06-03 | 1.4800 | 1.5200 | 1.4600 | 1.4700 | +13.953% | 29 | 397 | -54.422% |
| 2026-06-02 | 1.2100 | 1.3200 | 1.2100 | 1.2900 | +7.500% | 33 | 385 | -48.062% |
| 2026-06-01 | 1.1900 | 1.2400 | 1.1800 | 1.2000 | +0.840% | 71 | 348 | -44.167% |
| 2026-05-29 | 1.2600 | 1.2900 | 1.1700 | 1.1900 | -16.783% | 32 | 349 | -43.697% |
| 2026-05-28 | 1.5900 | 1.5900 | 1.4300 | 1.4300 | -5.298% | 78 | 308 | -53.147% |
| 2026-05-27 | 1.5200 | 1.5300 | 1.4900 | 1.5100 | -5.625% | 58 | 263 | -55.629% |
| 2026-05-26 | 1.4500 | 1.6100 | 1.4500 | 1.6000 | -3.614% | 22 | 253 | -58.125% |
| 2026-05-22 | 1.6500 | 1.7200 | 1.6000 | 1.6600 | +0.606% | 19 | 245 | -59.639% |
| 2026-05-21 | 1.6700 | 1.7100 | 1.6500 | 1.6500 | +0.610% | 39 | 208 | -59.394% |
| 2026-05-20 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | -7.865% | 98 | 111 | -59.146% |
| 2026-05-19 | 1.8000 | 1.8700 | 1.7500 | 1.7800 | +4.094% | 96 | 38 | -62.360% |
| 2026-05-18 | 1.6000 | 1.7100 | 1.6000 | 1.7100 | -1.156% | 38 | 15 | -60.819% |
| 2026-05-15 | 1.7200 | 1.7300 | 1.7000 | 1.7300 | +4.848% | 14 | 2 | -61.272% |
| 2026-05-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 2 | 2 | -59.394% |