SOFI270115P00014000
SOFI Jan 15 2027 14.00 Put
optionOPRA
EODOct 22, 2026
1.03USD+5.102%(+0.05)517Vol9,354OI
SOFI270115P00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9900 | 1.0600 | 0.9900 | 1.0300 | +5.102% | 517 | 9,366 | 0.000% |
| 2026-10-21 | 1.1000 | 1.1000 | 0.9400 | 0.9800 | -10.909% | 232 | 9,245 | +5.102% |
| 2026-10-20 | 1.2600 | 1.2600 | 1.0000 | 1.1000 | -11.290% | 493 | 8,891 | -6.364% |
| 2026-10-19 | 1.0600 | 1.2400 | 1.0400 | 1.2400 | +5.983% | 849 | 8,479 | -16.935% |
| 2026-10-16 | 0.9600 | 1.2400 | 0.8700 | 1.1700 | +18.182% | 188 | 8,401 | -11.966% |
| 2026-10-15 | 1.3900 | 1.3900 | 0.9700 | 0.9900 | -23.846% | 943 | 8,312 | +4.040% |
| 2026-10-14 | 0.9400 | 1.4200 | 0.9400 | 1.3000 | +47.727% | 1,278 | 7,974 | -20.769% |
| 2026-10-13 | 0.8900 | 0.9200 | 0.8500 | 0.8800 | +1.149% | 726 | 8,134 | +17.045% |
| 2026-10-12 | 0.8500 | 0.8800 | 0.8300 | 0.8700 | +16.000% | 1,373 | 7,619 | +18.391% |
| 2026-10-09 | 0.7300 | 0.8100 | 0.7300 | 0.7500 | -10.714% | 105 | 7,546 | +37.333% |
| 2026-10-08 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | +3.704% | 141 | 7,523 | +22.619% |
| 2026-10-07 | 0.8000 | 0.8600 | 0.8000 | 0.8100 | +5.195% | 393 | 7,408 | +27.160% |
| 2026-10-06 | 0.6900 | 0.7700 | 0.6900 | 0.7700 | +1.316% | 143 | 7,321 | +33.766% |
| 2026-10-05 | 0.8100 | 0.8100 | 0.7300 | 0.7600 | -9.524% | 707 | 6,945 | +35.526% |
| 2026-10-02 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | -1.176% | 184 | 6,902 | +22.619% |
| 2026-10-01 | 0.8500 | 0.9400 | 0.8000 | 0.8500 | 0.000% | 317 | 6,813 | +21.176% |
| 2026-09-30 | 0.7900 | 0.8600 | 0.7600 | 0.8500 | +6.250% | 719 | 6,178 | +21.176% |
| 2026-09-29 | 0.7600 | 0.8100 | 0.7600 | 0.8000 | -1.235% | 93 | 6,199 | +28.750% |
| 2026-09-28 | 0.7500 | 0.8300 | 0.7200 | 0.8100 | +19.118% | 167 | 6,134 | +27.160% |
| 2026-09-25 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.000% | 169 | 6,044 | +51.471% |
| 2026-09-24 | 0.7500 | 0.7800 | 0.6800 | 0.6800 | -4.225% | 654 | 5,422 | +51.471% |
| 2026-09-23 | 0.6500 | 0.7100 | 0.6400 | 0.7100 | +12.698% | 134 | 5,329 | +45.070% |
| 2026-09-22 | 0.5600 | 0.6600 | 0.5400 | 0.6300 | -5.970% | 608 | 4,801 | +63.492% |
| 2026-09-21 | 0.5900 | 0.6900 | 0.5900 | 0.6700 | -2.899% | 541 | 4,522 | +53.731% |
| 2026-09-18 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | -8.000% | 1,384 | 3,261 | +49.275% |
| 2026-09-17 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | -3.846% | 120 | 3,216 | +37.333% |
| 2026-09-16 | 0.7600 | 0.8300 | 0.7400 | 0.7800 | +6.849% | 92 | 3,203 | +32.051% |
| 2026-09-15 | 0.6700 | 0.7600 | 0.6700 | 0.7300 | +12.308% | 405 | 3,146 | +41.096% |
| 2026-09-14 | 0.7700 | 0.7700 | 0.6300 | 0.6500 | -9.722% | 460 | 2,769 | +58.462% |
| 2026-09-11 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | -5.263% | 451 | 2,377 | +43.056% |
| 2026-09-10 | 0.8000 | 0.8200 | 0.7400 | 0.7600 | +4.110% | 57 | 2,359 | +35.526% |
| 2026-09-09 | 0.6500 | 0.7400 | 0.6500 | 0.7300 | +12.308% | 117 | 2,282 | +41.096% |
| 2026-09-08 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | +6.557% | 102 | 2,200 | +58.462% |
| 2026-09-04 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | +5.172% | 55 | 2,168 | +68.852% |
| 2026-09-03 | 0.6100 | 0.6600 | 0.5800 | 0.5800 | -18.310% | 46 | 2,160 | +77.586% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.6700 | 0.7100 | -13.415% | 38 | 2,148 | +45.070% |
| 2026-09-01 | 0.7300 | 0.8200 | 0.7300 | 0.8200 | +18.841% | 62 | 2,122 | +25.610% |
| 2026-08-31 | 0.7600 | 0.7800 | 0.6900 | 0.6900 | -2.817% | 65 | 2,092 | +49.275% |
| 2026-08-28 | 0.6200 | 0.7300 | 0.6000 | 0.7100 | +22.414% | 168 | 2,119 | +45.070% |
| 2026-08-27 | 0.6400 | 0.6400 | 0.5500 | 0.5800 | -6.452% | 173 | 2,039 | +77.586% |
| 2026-08-26 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | -4.615% | 28 | 2,022 | +66.129% |
| 2026-08-25 | 0.7100 | 0.7100 | 0.6400 | 0.6500 | -4.412% | 123 | 2,029 | +58.462% |
| 2026-08-24 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | +7.937% | 21 | 2,030 | +51.471% |
| 2026-08-21 | 0.6300 | 0.6500 | 0.6000 | 0.6300 | -16.000% | 140 | 2,127 | +63.492% |
| 2026-08-20 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | +15.385% | 207 | 2,136 | +37.333% |
| 2026-08-19 | 0.7300 | 0.7300 | 0.6400 | 0.6500 | -14.474% | 20 | 2,147 | +58.462% |
| 2026-08-18 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +11.765% | 12 | 2,140 | +35.526% |
| 2026-08-17 | 0.6700 | 0.7000 | 0.6500 | 0.6800 | -1.449% | 121 | 2,150 | +51.471% |
| 2026-08-14 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | -4.167% | 24 | 2,155 | +49.275% |
| 2026-08-13 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | -8.861% | 188 | 2,064 | +43.056% |
| 2026-08-12 | 0.7500 | 0.8500 | 0.7500 | 0.7900 | -2.469% | 124 | 1,982 | +30.380% |
| 2026-08-11 | 0.7600 | 0.8200 | 0.7600 | 0.8100 | 0.000% | 39 | 1,958 | +27.160% |
| 2026-08-10 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 0.000% | 76 | 1,890 | +27.160% |
| 2026-08-07 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | -6.897% | 188 | 1,714 | +27.160% |
| 2026-08-06 | 0.8900 | 0.8900 | 0.8300 | 0.8700 | 0.000% | 68 | 1,685 | +18.391% |
| 2026-08-05 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | +8.750% | 172 | 1,624 | +18.391% |
| 2026-08-04 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | -13.043% | 110 | 1,579 | +28.750% |
| 2026-08-03 | 1.1100 | 1.1600 | 0.9200 | 0.9200 | -30.303% | 815 | 1,835 | +11.957% |
| 2026-07-31 | 1.3300 | 1.4200 | 1.3000 | 1.3200 | +1.538% | 120 | 1,876 | -21.970% |
| 2026-07-30 | 1.5700 | 1.5700 | 1.2900 | 1.3000 | -23.529% | 210 | 1,817 | -20.769% |
| 2026-07-29 | 1.6500 | 1.8300 | 1.5900 | 1.7000 | +18.056% | 306 | 1,711 | -39.412% |
| 2026-07-28 | 1.4600 | 1.4900 | 1.4000 | 1.4400 | +4.348% | 131 | 1,760 | -28.472% |
| 2026-07-27 | 1.2500 | 1.4100 | 1.2500 | 1.3800 | -4.828% | 43 | 1,757 | -25.362% |
| 2026-07-24 | 1.5100 | 1.5300 | 1.4200 | 1.4500 | -3.974% | 119 | 1,760 | -28.966% |
| 2026-07-23 | 1.5100 | 1.5500 | 1.4900 | 1.5100 | +7.857% | 62 | 1,734 | -31.788% |
| 2026-07-22 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | +2.941% | 20 | 1,729 | -26.429% |
| 2026-07-21 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | -2.158% | 7 | 1,727 | -24.265% |
| 2026-07-20 | 1.3500 | 1.4500 | 1.3500 | 1.3900 | -6.711% | 32 | 1,701 | -25.899% |
| 2026-07-17 | 1.5400 | 1.5900 | 1.4900 | 1.4900 | +7.971% | 14 | 1,690 | -30.872% |
| 2026-07-16 | 1.3600 | 1.3800 | 1.3300 | 1.3800 | +4.545% | 8 | 1,686 | -25.362% |
| 2026-07-15 | 1.2300 | 1.3200 | 1.2300 | 1.3200 | +10.924% | 87 | 1,604 | -21.970% |
| 2026-07-14 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.752% | 4 | 1,601 | -13.445% |
| 2026-07-13 | 1.2200 | 1.2900 | 1.2200 | 1.2900 | +9.322% | 4 | 1,600 | -20.155% |
| 2026-07-10 | 1.1200 | 1.1900 | 1.0600 | 1.1800 | -4.065% | 19 | 1,594 | -12.712% |
| 2026-07-09 | 1.2900 | 1.3200 | 1.2000 | 1.2300 | -18.000% | 28 | 1,573 | -16.260% |
| 2026-07-08 | 1.4100 | 1.5200 | 1.4100 | 1.5000 | +10.294% | 7 | 1,570 | -31.333% |
| 2026-07-07 | 1.2400 | 1.3800 | 1.2400 | 1.3600 | +13.333% | 9 | 1,569 | -24.265% |
| 2026-07-06 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | -4.762% | 64 | 1,521 | -14.167% |
| 2026-07-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 1 | 1,521 | -18.254% |
| 2026-07-01 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | -8.029% | 20 | 1,532 | -18.254% |
| 2026-06-30 | 1.3900 | 1.4300 | 1.3700 | 1.3700 | -0.725% | 6 | 1,530 | -24.818% |
| 2026-06-29 | 1.4000 | 1.5000 | 1.3800 | 1.3800 | -7.383% | 74 | 1,551 | -25.362% |
| 2026-06-26 | 1.5600 | 1.5700 | 1.4700 | 1.4900 | -6.289% | 19 | 1,551 | -30.872% |
| 2026-06-25 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | -1.852% | 15 | 1,537 | -35.220% |
| 2026-06-24 | 1.4400 | 1.6200 | 1.4000 | 1.6200 | +0.621% | 32 | 1,540 | -36.420% |
| 2026-06-23 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | +0.625% | 33 | 1,527 | -36.025% |
| 2026-06-22 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | +8.108% | 12 | 1,515 | -35.625% |
| 2026-06-18 | 1.4200 | 1.5300 | 1.4200 | 1.4800 | -1.333% | 17 | 1,513 | -30.405% |
| 2026-06-17 | 1.4500 | 1.5000 | 1.3500 | 1.5000 | +1.351% | 58 | 1,510 | -31.333% |
| 2026-06-16 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | -10.303% | 20 | 1,501 | -30.405% |
| 2026-06-15 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | -11.765% | 182 | 1,573 | -37.576% |
| 2026-06-12 | 1.8600 | 1.9300 | 1.8500 | 1.8700 | +1.081% | 58 | 1,530 | -44.920% |
| 2026-06-11 | 2.1200 | 2.1300 | 1.8500 | 1.8500 | -11.905% | 102 | 1,510 | -44.324% |
| 2026-06-10 | 1.9200 | 2.1000 | 1.8700 | 2.1000 | +8.808% | 136 | 1,443 | -50.952% |
| 2026-06-09 | 1.8500 | 2.1200 | 1.8200 | 1.9300 | -1.026% | 289 | 1,226 | -46.632% |
| 2026-06-08 | 2.0000 | 2.0000 | 1.9200 | 1.9500 | -9.302% | 67 | 1,193 | -47.179% |
| 2026-06-05 | 1.9500 | 2.1500 | 1.9500 | 2.1500 | +17.486% | 47 | 1,170 | -52.093% |
| 2026-06-04 | 1.9000 | 1.9000 | 1.7900 | 1.8300 | -2.139% | 148 | 1,157 | -43.716% |
| 2026-06-03 | 1.8500 | 1.9300 | 1.8400 | 1.8700 | +11.976% | 229 | 1,009 | -44.920% |
| 2026-06-02 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | +11.333% | 73 | 999 | -38.323% |
| 2026-06-01 | 1.5600 | 1.5900 | 1.4900 | 1.5000 | -1.961% | 143 | 929 | -31.333% |
| 2026-05-29 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | -16.393% | 224 | 837 | -32.680% |
| 2026-05-28 | 1.9900 | 2.0000 | 1.8300 | 1.8300 | -6.154% | 25 | 838 | -43.716% |
| 2026-05-27 | 1.9800 | 1.9800 | 1.8800 | 1.9500 | -4.412% | 68 | 819 | -47.179% |
| 2026-05-26 | 1.8900 | 2.0600 | 1.8900 | 2.0400 | -1.923% | 680 | 201 | -49.510% |
| 2026-05-22 | 2.0800 | 2.1900 | 2.0400 | 2.0800 | -3.704% | 64 | 178 | -50.481% |
| 2026-05-21 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | +0.935% | 9 | 169 | -52.315% |
| 2026-05-20 | 2.3100 | 2.3100 | 2.1200 | 2.1400 | -4.889% | 80 | 106 | -51.869% |
| 2026-05-19 | 2.2000 | 2.3500 | 2.2000 | 2.2500 | +6.132% | 50 | 58 | -54.222% |
| 2026-05-18 | 2.0300 | 2.1300 | 1.9900 | 2.1200 | -1.395% | 44 | 17 | -51.415% |
| 2026-05-15 | 2.0600 | 2.2000 | 2.0600 | 2.1500 | +4.369% | 9 | 14 | -52.093% |
| 2026-05-14 | 2.2200 | 2.2200 | 2.0600 | 2.0600 | 0.000% | 14 | 14 | -50.000% |