SOFI270115P00016000
SOFI Jan 15 2027 16.00 Put
optionOPRA
EODOct 22, 2026
2.13USD+4.926%(+0.10)112Vol8,328OI
SOFI270115P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.2300 | 2.2300 | 2.0000 | 2.1300 | +4.926% | 112 | 8,247 | 0.000% |
| 2026-10-21 | 2.0900 | 2.1200 | 2.0000 | 2.0300 | -6.019% | 208 | 8,287 | +4.926% |
| 2026-10-20 | 2.4500 | 2.4500 | 2.0300 | 2.1600 | -10.373% | 346 | 8,303 | -1.389% |
| 2026-10-19 | 2.2300 | 2.4100 | 2.2300 | 2.4100 | +3.879% | 330 | 8,417 | -11.618% |
| 2026-10-16 | 1.7800 | 2.4000 | 1.7800 | 2.3200 | +14.286% | 223 | 8,314 | -8.190% |
| 2026-10-15 | 2.7400 | 2.7400 | 2.0100 | 2.0300 | -18.474% | 1,246 | 8,190 | +4.926% |
| 2026-10-14 | 2.0300 | 2.6600 | 1.9900 | 2.4900 | +31.053% | 2,427 | 7,980 | -14.458% |
| 2026-10-13 | 1.9300 | 1.9300 | 1.8700 | 1.9000 | 0.000% | 729 | 7,899 | +12.105% |
| 2026-10-12 | 1.7900 | 1.9000 | 1.6800 | 1.9000 | +16.564% | 628 | 7,678 | +12.105% |
| 2026-10-09 | 1.7900 | 1.7900 | 1.6300 | 1.6300 | -6.857% | 101 | 7,600 | +30.675% |
| 2026-10-08 | 1.7600 | 1.9000 | 1.7500 | 1.7500 | +1.744% | 803 | 7,493 | +21.714% |
| 2026-10-07 | 1.7600 | 1.8200 | 1.7200 | 1.7200 | +4.242% | 994 | 7,483 | +23.837% |
| 2026-10-06 | 1.5400 | 1.7000 | 1.5300 | 1.6500 | +3.125% | 318 | 7,448 | +29.091% |
| 2026-10-05 | 1.7100 | 1.7100 | 1.5700 | 1.6000 | -6.433% | 68 | 7,416 | +33.125% |
| 2026-10-02 | 1.5700 | 1.7900 | 1.5700 | 1.7100 | -1.156% | 112 | 7,386 | +24.561% |
| 2026-10-01 | 1.7900 | 1.9000 | 1.7200 | 1.7300 | -2.809% | 164 | 7,316 | +23.121% |
| 2026-09-30 | 1.6900 | 1.7800 | 1.5900 | 1.7800 | +6.587% | 342 | 7,137 | +19.663% |
| 2026-09-29 | 1.6800 | 1.6900 | 1.6000 | 1.6700 | -1.765% | 424 | 7,070 | +27.545% |
| 2026-09-28 | 1.5500 | 1.7300 | 1.5500 | 1.7000 | +18.881% | 856 | 6,746 | +25.294% |
| 2026-09-25 | 1.4100 | 1.4500 | 1.3500 | 1.4300 | +2.143% | 106 | 6,733 | +48.951% |
| 2026-09-24 | 1.5500 | 1.6300 | 1.4000 | 1.4000 | -6.667% | 497 | 6,497 | +52.143% |
| 2026-09-23 | 1.4100 | 1.5100 | 1.3700 | 1.5000 | +14.504% | 658 | 6,285 | +42.000% |
| 2026-09-22 | 1.1200 | 1.3600 | 1.1200 | 1.3100 | -4.380% | 142 | 6,320 | +62.595% |
| 2026-09-21 | 1.3200 | 1.4500 | 1.3200 | 1.3700 | -2.837% | 173 | 6,253 | +55.474% |
| 2026-09-18 | 1.4700 | 1.5400 | 1.3900 | 1.4100 | -7.843% | 94 | 6,220 | +51.064% |
| 2026-09-17 | 1.4000 | 1.5700 | 1.4000 | 1.5300 | +0.658% | 573 | 6,145 | +39.216% |
| 2026-09-16 | 1.5400 | 1.6500 | 1.4900 | 1.5200 | +4.110% | 90 | 6,101 | +40.132% |
| 2026-09-15 | 1.3600 | 1.5100 | 1.3500 | 1.4600 | +13.178% | 170 | 6,030 | +45.890% |
| 2026-09-14 | 1.5300 | 1.5300 | 1.2800 | 1.2900 | -10.417% | 210 | 5,962 | +65.116% |
| 2026-09-11 | 1.4200 | 1.4500 | 1.3800 | 1.4400 | -4.000% | 1,868 | 4,559 | +47.917% |
| 2026-09-10 | 1.5500 | 1.5600 | 1.4500 | 1.5000 | +2.740% | 394 | 4,407 | +42.000% |
| 2026-09-09 | 1.3100 | 1.4600 | 1.3100 | 1.4600 | +14.062% | 161 | 4,330 | +45.890% |
| 2026-09-08 | 1.2600 | 1.3100 | 1.2400 | 1.2800 | +1.587% | 212 | 4,310 | +66.406% |
| 2026-09-04 | 1.2500 | 1.2900 | 1.2200 | 1.2600 | +9.565% | 85 | 4,303 | +69.048% |
| 2026-09-03 | 1.1700 | 1.2700 | 1.1300 | 1.1500 | -15.441% | 558 | 4,508 | +85.217% |
| 2026-09-02 | 1.6100 | 1.6100 | 1.3400 | 1.3600 | -14.465% | 123 | 4,415 | +56.618% |
| 2026-09-01 | 1.4700 | 1.6100 | 1.4400 | 1.5900 | +17.778% | 374 | 4,620 | +33.962% |
| 2026-08-31 | 1.4000 | 1.4800 | 1.3500 | 1.3500 | +0.746% | 249 | 4,652 | +57.778% |
| 2026-08-28 | 1.0900 | 1.3600 | 1.0800 | 1.3400 | +20.721% | 1,477 | 3,490 | +58.955% |
| 2026-08-27 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | -6.723% | 72 | 3,492 | +91.892% |
| 2026-08-26 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | -2.459% | 27 | 3,485 | +78.992% |
| 2026-08-25 | 1.3500 | 1.3500 | 1.1900 | 1.2200 | -7.576% | 815 | 3,227 | +74.590% |
| 2026-08-24 | 1.2300 | 1.3200 | 1.2000 | 1.3200 | +10.000% | 275 | 3,031 | +61.364% |
| 2026-08-21 | 1.3200 | 1.3200 | 1.1600 | 1.2000 | -14.894% | 81 | 2,976 | +77.500% |
| 2026-08-20 | 1.2200 | 1.4500 | 1.2000 | 1.4100 | +12.800% | 19 | 2,974 | +51.064% |
| 2026-08-19 | 1.3900 | 1.3900 | 1.2100 | 1.2500 | -17.763% | 115 | 2,942 | +70.400% |
| 2026-08-18 | 1.3500 | 1.5200 | 1.3500 | 1.5200 | +16.923% | 15 | 2,938 | +40.132% |
| 2026-08-17 | 1.2400 | 1.3300 | 1.2400 | 1.3000 | -1.515% | 84 | 2,941 | +63.846% |
| 2026-08-14 | 1.3700 | 1.3800 | 1.3200 | 1.3200 | -2.941% | 56 | 2,986 | +61.364% |
| 2026-08-13 | 1.4500 | 1.4700 | 1.3500 | 1.3600 | -6.849% | 28 | 2,979 | +56.618% |
| 2026-08-12 | 1.5000 | 1.5400 | 1.4600 | 1.4600 | -1.351% | 13 | 2,972 | +45.890% |
| 2026-08-11 | 1.4500 | 1.5000 | 1.4100 | 1.4800 | +2.778% | 22 | 2,968 | +43.919% |
| 2026-08-10 | 1.4300 | 1.5200 | 1.4300 | 1.4400 | -2.041% | 36 | 2,968 | +47.917% |
| 2026-08-07 | 1.4800 | 1.4900 | 1.4300 | 1.4700 | -3.922% | 40 | 3,002 | +44.898% |
| 2026-08-06 | 1.6000 | 1.6000 | 1.4900 | 1.5300 | +2.000% | 13 | 3,009 | +39.216% |
| 2026-08-05 | 1.4800 | 1.5000 | 1.4100 | 1.5000 | +3.448% | 200 | 2,924 | +42.000% |
| 2026-08-04 | 1.5500 | 1.5800 | 1.4400 | 1.4500 | -6.452% | 120 | 2,912 | +46.897% |
| 2026-08-03 | 2.0200 | 2.0200 | 1.5500 | 1.5500 | -29.224% | 385 | 2,943 | +37.419% |
| 2026-07-31 | 2.3300 | 2.3400 | 2.1900 | 2.1900 | -2.667% | 51 | 2,937 | -2.740% |
| 2026-07-30 | 2.6300 | 2.6300 | 2.1000 | 2.2500 | -14.122% | 148 | 2,935 | -5.333% |
| 2026-07-29 | 2.4400 | 2.9700 | 2.4400 | 2.6200 | +12.446% | 130 | 2,874 | -18.702% |
| 2026-07-28 | 2.6000 | 2.6000 | 2.3000 | 2.3300 | +5.909% | 39 | 2,853 | -8.584% |
| 2026-07-27 | 2.2000 | 2.2700 | 2.0700 | 2.2000 | -7.173% | 9 | 2,848 | -3.182% |
| 2026-07-24 | 2.4100 | 2.4800 | 2.3100 | 2.3700 | -1.660% | 96 | 2,852 | -10.127% |
| 2026-07-23 | 2.3900 | 2.4900 | 2.3800 | 2.4100 | +6.637% | 323 | 2,859 | -11.618% |
| 2026-07-22 | 2.2600 | 2.2900 | 2.2200 | 2.2600 | +4.147% | 112 | 2,857 | -5.752% |
| 2026-07-21 | 2.3000 | 2.3000 | 2.1700 | 2.1700 | -3.556% | 94 | 2,857 | -1.843% |
| 2026-07-20 | 2.2700 | 2.3200 | 2.2500 | 2.2500 | -0.442% | 48 | 2,865 | -5.333% |
| 2026-07-17 | 2.4200 | 2.4800 | 2.2500 | 2.2600 | +2.727% | 128 | 2,789 | -5.752% |
| 2026-07-16 | 2.1400 | 2.2100 | 2.1300 | 2.2000 | +3.774% | 45 | 2,795 | -3.182% |
| 2026-07-15 | 2.0900 | 2.1500 | 2.0700 | 2.1200 | +9.845% | 131 | 2,867 | +0.472% |
| 2026-07-14 | 2.0900 | 2.0900 | 1.9000 | 1.9300 | -5.854% | 74 | 2,871 | +10.363% |
| 2026-07-13 | 1.7900 | 2.0600 | 1.7900 | 2.0500 | +11.413% | 158 | 2,738 | +3.902% |
| 2026-07-10 | 1.7700 | 1.9200 | 1.7000 | 1.8400 | -7.071% | 22 | 2,724 | +15.761% |
| 2026-07-09 | 2.1200 | 2.1200 | 1.9800 | 1.9800 | -14.655% | 17 | 2,710 | +7.576% |
| 2026-07-08 | 2.3300 | 2.4000 | 2.3100 | 2.3200 | +5.455% | 20 | 2,702 | -8.190% |
| 2026-07-07 | 2.1600 | 2.2100 | 2.1200 | 2.2000 | +13.402% | 30 | 2,682 | -3.182% |
| 2026-07-06 | 1.9900 | 1.9900 | 1.8800 | 1.9400 | -9.767% | 13 | 2,683 | +9.794% |
| 2026-07-02 | 1.9200 | 2.1600 | 1.9200 | 2.1500 | +6.436% | 9 | 2,683 | -0.930% |
| 2026-07-01 | 2.1100 | 2.1100 | 2.0000 | 2.0200 | -7.339% | 53 | 2,692 | +5.446% |
| 2026-06-30 | 2.1600 | 2.2400 | 2.1300 | 2.1800 | +0.926% | 182 | 2,685 | -2.294% |
| 2026-06-29 | 2.2300 | 2.2400 | 2.1600 | 2.1600 | -7.296% | 9 | 2,681 | -1.389% |
| 2026-06-26 | 2.4200 | 2.4200 | 2.2800 | 2.3300 | -4.898% | 92 | 2,672 | -8.584% |
| 2026-06-25 | 2.5000 | 2.5000 | 2.3600 | 2.4500 | +2.083% | 39 | 2,673 | -13.061% |
| 2026-06-24 | 2.2500 | 2.4000 | 2.1800 | 2.4000 | -0.415% | 217 | 2,590 | -11.250% |
| 2026-06-23 | 2.6000 | 2.6000 | 2.3800 | 2.4100 | -1.633% | 31 | 2,570 | -11.618% |
| 2026-06-22 | 2.4000 | 2.5400 | 2.3100 | 2.4500 | +6.061% | 77 | 2,530 | -13.061% |
| 2026-06-18 | 2.4300 | 2.4300 | 2.3000 | 2.3100 | -5.714% | 75 | 2,464 | -7.792% |
| 2026-06-17 | 2.1900 | 2.4500 | 2.1200 | 2.4500 | +6.061% | 430 | 2,131 | -13.061% |
| 2026-06-16 | 2.4100 | 2.5400 | 2.2900 | 2.3100 | -6.855% | 706 | 1,474 | -7.792% |
| 2026-06-15 | 2.5900 | 2.6200 | 2.4800 | 2.4800 | -12.982% | 97 | 1,480 | -14.113% |
| 2026-06-12 | 2.8400 | 2.8800 | 2.7800 | 2.8500 | -3.390% | 82 | 1,482 | -25.263% |
| 2026-06-11 | 3.0900 | 3.1400 | 2.9500 | 2.9500 | -2.961% | 31 | 1,458 | -27.797% |
| 2026-06-10 | 2.9300 | 3.0500 | 2.8400 | 3.0400 | +5.556% | 109 | 1,419 | -29.934% |
| 2026-06-09 | 2.8000 | 3.0700 | 2.8000 | 2.8800 | -0.346% | 17 | 1,414 | -26.042% |
| 2026-06-08 | 3.1200 | 3.1200 | 2.8900 | 2.8900 | -8.254% | 119 | 1,521 | -26.298% |
| 2026-06-05 | 2.9200 | 3.2000 | 2.9200 | 3.1500 | +13.309% | 297 | 1,405 | -32.381% |
| 2026-06-04 | 2.7700 | 2.7800 | 2.7300 | 2.7800 | -2.456% | 114 | 1,305 | -23.381% |
| 2026-06-03 | 2.8000 | 2.9000 | 2.7900 | 2.8500 | +12.648% | 680 | 791 | -25.263% |
| 2026-06-02 | 2.4700 | 2.5400 | 2.4600 | 2.5300 | +8.584% | 63 | 751 | -15.810% |
| 2026-06-01 | 2.4000 | 2.4300 | 2.2900 | 2.3300 | 0.000% | 298 | 548 | -8.584% |
| 2026-05-29 | 2.4300 | 2.5200 | 2.2900 | 2.3300 | -15.273% | 361 | 401 | -8.584% |
| 2026-05-28 | 2.8400 | 2.8400 | 2.7000 | 2.7500 | -8.333% | 6 | 401 | -22.545% |
| 2026-05-27 | 2.9000 | 3.0000 | 2.8400 | 3.0000 | -3.226% | 112 | 312 | -29.000% |
| 2026-05-26 | 2.7700 | 3.1100 | 2.7700 | 3.1000 | -1.587% | 265 | 159 | -31.290% |
| 2026-05-22 | 3.0800 | 3.2500 | 3.0400 | 3.1500 | -1.563% | 42 | 160 | -32.381% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.266% | 9 | 153 | -33.438% |
| 2026-05-20 | 3.2500 | 3.2500 | 3.1000 | 3.1600 | -8.406% | 94 | 86 | -32.595% |
| 2026-05-19 | 3.2500 | 3.4500 | 3.2000 | 3.4500 | +7.813% | 47 | 51 | -38.261% |
| 2026-05-18 | 3.0500 | 3.2000 | 2.9800 | 3.2000 | +1.587% | 25 | 34 | -33.438% |
| 2026-05-15 | 3.1000 | 3.2000 | 3.1000 | 3.1500 | +1.942% | 23 | 15 | -32.381% |
| 2026-05-14 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 0.000% | 15 | 15 | -31.068% |