SOFI270115P00018000
SOFI Jan 15 2027 18.00 Put
optionOPRA
EODOct 22, 2026
3.60USD+2.857%(+0.10)50Vol8,849OI
SOFI270115P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.4500 | 3.6500 | 3.4000 | 3.6000 | +2.857% | 50 | 8,872 | 0.000% |
| 2026-10-21 | 3.5500 | 3.5900 | 3.4000 | 3.5000 | -4.110% | 224 | 8,899 | +2.857% |
| 2026-10-20 | 4.0300 | 4.0300 | 3.5000 | 3.6500 | -7.595% | 452 | 9,055 | -1.370% |
| 2026-10-19 | 3.7100 | 3.9700 | 3.7100 | 3.9500 | +1.282% | 469 | 9,059 | -8.861% |
| 2026-10-16 | 3.4000 | 3.9000 | 3.2500 | 3.9000 | +14.706% | 167 | 9,072 | -7.692% |
| 2026-10-15 | 4.1700 | 4.1800 | 3.4000 | 3.4000 | -17.073% | 356 | 8,956 | +5.882% |
| 2026-10-14 | 3.5500 | 4.3000 | 3.4500 | 4.1000 | +23.867% | 223 | 9,049 | -12.195% |
| 2026-10-13 | 3.2900 | 3.4000 | 3.2400 | 3.3100 | +0.303% | 324 | 8,993 | +8.761% |
| 2026-10-12 | 3.1500 | 3.3000 | 3.1000 | 3.3000 | +13.793% | 414 | 8,944 | +9.091% |
| 2026-10-09 | 3.1300 | 3.1300 | 2.9000 | 2.9000 | -8.517% | 182 | 8,938 | +24.138% |
| 2026-10-08 | 3.2000 | 3.2800 | 3.1400 | 3.1700 | +4.967% | 663 | 9,135 | +13.565% |
| 2026-10-07 | 3.0700 | 3.1500 | 3.0200 | 3.0200 | +4.138% | 439 | 9,124 | +19.205% |
| 2026-10-06 | 2.7900 | 2.9500 | 2.7700 | 2.9000 | +2.473% | 146 | 9,118 | +24.138% |
| 2026-10-05 | 2.8100 | 2.9000 | 2.8100 | 2.8300 | -8.414% | 183 | 9,116 | +27.208% |
| 2026-10-02 | 2.8300 | 3.0900 | 2.8300 | 3.0900 | +2.658% | 280 | 9,181 | +16.505% |
| 2026-10-01 | 2.9500 | 3.1900 | 2.9500 | 3.0100 | -1.311% | 295 | 9,175 | +19.601% |
| 2026-09-30 | 3.0000 | 3.0500 | 2.9000 | 3.0500 | +4.452% | 51 | 9,201 | +18.033% |
| 2026-09-29 | 2.9000 | 2.9800 | 2.8100 | 2.9200 | -2.341% | 303 | 9,200 | +23.288% |
| 2026-09-28 | 2.6800 | 2.9900 | 2.6800 | 2.9900 | +20.080% | 181 | 9,134 | +20.401% |
| 2026-09-25 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | -3.113% | 638 | 8,678 | +44.578% |
| 2026-09-24 | 2.7400 | 2.7600 | 2.5200 | 2.5700 | +0.784% | 1,401 | 8,485 | +40.078% |
| 2026-09-23 | 2.5100 | 2.5500 | 2.4400 | 2.5500 | +8.974% | 152 | 8,491 | +41.176% |
| 2026-09-22 | 2.0000 | 2.4800 | 2.0000 | 2.3400 | -4.878% | 227 | 8,457 | +53.846% |
| 2026-09-21 | 2.2200 | 2.5400 | 2.2200 | 2.4600 | -1.205% | 131 | 8,419 | +46.341% |
| 2026-09-18 | 2.6300 | 2.6300 | 2.4800 | 2.4900 | -3.861% | 299 | 8,340 | +44.578% |
| 2026-09-17 | 2.4000 | 2.6600 | 2.4000 | 2.5900 | -1.521% | 733 | 8,738 | +38.996% |
| 2026-09-16 | 2.5700 | 2.7800 | 2.5500 | 2.6300 | +4.365% | 644 | 8,965 | +36.882% |
| 2026-09-15 | 2.4300 | 2.6000 | 2.4100 | 2.5200 | +11.013% | 358 | 9,059 | +42.857% |
| 2026-09-14 | 2.5300 | 2.5300 | 2.2700 | 2.2700 | -7.724% | 2,390 | 8,854 | +58.590% |
| 2026-09-11 | 2.4500 | 2.5100 | 2.4100 | 2.4600 | -3.150% | 577 | 8,325 | +46.341% |
| 2026-09-10 | 2.6500 | 2.6800 | 2.5000 | 2.5400 | +2.008% | 880 | 7,660 | +41.732% |
| 2026-09-09 | 2.3000 | 2.5000 | 2.2900 | 2.4900 | +12.670% | 520 | 7,499 | +44.578% |
| 2026-09-08 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | +1.843% | 295 | 7,266 | +62.896% |
| 2026-09-04 | 2.2000 | 2.2200 | 2.1100 | 2.1700 | +9.045% | 532 | 7,221 | +65.899% |
| 2026-09-03 | 2.0500 | 2.1700 | 1.9800 | 1.9900 | -12.719% | 50 | 7,217 | +80.905% |
| 2026-09-02 | 2.6300 | 2.6300 | 2.2700 | 2.2800 | -12.644% | 125 | 7,182 | +57.895% |
| 2026-09-01 | 2.4600 | 2.7100 | 2.4600 | 2.6100 | +13.974% | 309 | 7,185 | +37.931% |
| 2026-08-31 | 2.3500 | 2.5000 | 2.2900 | 2.2900 | -1.293% | 352 | 7,159 | +57.205% |
| 2026-08-28 | 1.9000 | 2.3200 | 1.9000 | 2.3200 | +19.588% | 105 | 7,140 | +55.172% |
| 2026-08-27 | 1.9500 | 1.9600 | 1.8400 | 1.9400 | -5.366% | 595 | 6,805 | +85.567% |
| 2026-08-26 | 2.0200 | 2.0900 | 1.9300 | 2.0500 | +0.985% | 2,773 | 4,470 | +75.610% |
| 2026-08-25 | 2.1200 | 2.1300 | 2.0000 | 2.0300 | -8.969% | 164 | 4,440 | +77.340% |
| 2026-08-24 | 2.0400 | 2.2300 | 2.0400 | 2.2300 | +9.314% | 158 | 4,427 | +61.435% |
| 2026-08-21 | 2.0800 | 2.1100 | 1.9500 | 2.0400 | -13.191% | 56 | 4,417 | +76.471% |
| 2026-08-20 | 2.0000 | 2.4100 | 2.0000 | 2.3500 | +12.440% | 340 | 4,412 | +53.191% |
| 2026-08-19 | 2.3200 | 2.3200 | 2.0400 | 2.0900 | -12.917% | 68 | 4,404 | +72.249% |
| 2026-08-18 | 2.1900 | 2.4000 | 2.1900 | 2.4000 | +11.111% | 143 | 4,372 | +50.000% |
| 2026-08-17 | 2.1700 | 2.2400 | 2.1600 | 2.1600 | -1.818% | 222 | 4,272 | +66.667% |
| 2026-08-14 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 0.000% | 1,016 | 3,288 | +63.636% |
| 2026-08-13 | 2.3600 | 2.4100 | 2.2000 | 2.2000 | -8.714% | 1,144 | 2,351 | +63.636% |
| 2026-08-12 | 2.5200 | 2.5200 | 2.4100 | 2.4100 | -2.033% | 27 | 2,354 | +49.378% |
| 2026-08-11 | 2.4000 | 2.4600 | 2.3500 | 2.4600 | +1.653% | 64 | 2,372 | +46.341% |
| 2026-08-10 | 2.3800 | 2.4200 | 2.3600 | 2.4200 | +2.542% | 9 | 2,368 | +48.760% |
| 2026-08-07 | 2.4000 | 2.4600 | 2.3600 | 2.3600 | -4.839% | 46 | 2,369 | +52.542% |
| 2026-08-06 | 2.5800 | 2.5800 | 2.3800 | 2.4800 | +2.058% | 217 | 2,385 | +45.161% |
| 2026-08-05 | 2.2800 | 2.4300 | 2.2800 | 2.4300 | +3.404% | 52 | 2,368 | +48.148% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.3400 | 2.3500 | -11.985% | 27 | 2,361 | +53.191% |
| 2026-08-03 | 3.1900 | 3.1900 | 2.6400 | 2.6700 | -20.299% | 1,312 | 1,599 | +34.831% |
| 2026-07-31 | 3.5100 | 3.5500 | 3.3500 | 3.3500 | -4.286% | 52 | 1,556 | +7.463% |
| 2026-07-30 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | -6.166% | 6 | 1,556 | +2.857% |
| 2026-07-29 | 4.0000 | 4.2000 | 3.7300 | 3.7300 | +8.116% | 135 | 1,539 | -3.485% |
| 2026-07-28 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | +2.985% | 102 | 1,444 | +4.348% |
| 2026-07-27 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -2.899% | 33 | 1,434 | +7.463% |
| 2026-07-24 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | -2.817% | 329 | 1,348 | +4.348% |
| 2026-07-23 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | +5.655% | 411 | 1,237 | +1.408% |
| 2026-07-22 | 3.3200 | 3.3600 | 3.3000 | 3.3600 | +3.385% | 94 | 1,235 | +7.143% |
| 2026-07-21 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -5.797% | 26 | 1,251 | +10.769% |
| 2026-07-20 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | +4.545% | 278 | 987 | +4.348% |
| 2026-07-17 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | +0.610% | 157 | 830 | +9.091% |
| 2026-07-16 | 3.2500 | 3.2800 | 3.1900 | 3.2800 | +6.840% | 48 | 825 | +9.756% |
| 2026-07-15 | 2.9800 | 3.1000 | 2.9700 | 3.0700 | +8.481% | 95 | 788 | +17.264% |
| 2026-07-14 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | -5.667% | 142 | 802 | +27.208% |
| 2026-07-13 | 2.7300 | 3.0200 | 2.7300 | 3.0000 | +5.263% | 111 | 778 | +20.000% |
| 2026-07-10 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | 0.000% | 10 | 771 | +26.316% |
| 2026-07-09 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | -16.176% | 85 | 730 | +26.316% |
| 2026-07-08 | 3.4000 | 3.5200 | 3.4000 | 3.4000 | +5.919% | 24 | 728 | +5.882% |
| 2026-07-07 | 2.9500 | 3.2500 | 2.9500 | 3.2100 | +12.238% | 92 | 739 | +12.150% |
| 2026-07-06 | 2.8500 | 2.9500 | 2.8000 | 2.8600 | -7.742% | 24 | 719 | +25.874% |
| 2026-07-02 | 2.8200 | 3.1000 | 2.8200 | 3.1000 | +4.377% | 129 | 677 | +16.129% |
| 2026-07-01 | 3.0300 | 3.1500 | 2.9400 | 2.9700 | -9.726% | 143 | 655 | +21.212% |
| 2026-06-30 | 3.1600 | 3.2900 | 3.1600 | 3.2900 | +4.444% | 2 | 655 | +9.422% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -8.163% | 13 | 656 | +14.286% |
| 2026-06-26 | 3.5000 | 3.5000 | 3.2800 | 3.4300 | -2.000% | 180 | 551 | +4.956% |
| 2026-06-25 | 3.4900 | 3.5300 | 3.4500 | 3.5000 | +1.744% | 8 | 551 | +2.857% |
| 2026-06-24 | 3.3000 | 3.4700 | 3.2000 | 3.4400 | -0.290% | 15 | 553 | +4.651% |
| 2026-06-23 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -2.817% | 9 | 548 | +4.348% |
| 2026-06-22 | 3.3300 | 3.6000 | 3.2700 | 3.5500 | +5.030% | 54 | 574 | +1.408% |
| 2026-06-18 | 3.4500 | 3.4500 | 3.2500 | 3.3800 | -4.789% | 38 | 560 | +6.509% |
| 2026-06-17 | 3.2000 | 3.5500 | 3.1200 | 3.5500 | +5.341% | 210 | 473 | +1.408% |
| 2026-06-16 | 3.6500 | 3.6500 | 3.3400 | 3.3700 | -5.070% | 43 | 440 | +6.825% |
| 2026-06-15 | 3.6700 | 3.6700 | 3.5500 | 3.5500 | -11.250% | 3 | 440 | +1.408% |
| 2026-06-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 3 | 440 | -10.000% |
| 2026-06-11 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | +3.529% | 21 | 419 | -18.182% |
| 2026-06-10 | 3.9800 | 4.2500 | 3.9800 | 4.2500 | 0.000% | 9 | 410 | -15.294% |
| 2026-06-09 | 4.1000 | 4.3700 | 3.8500 | 4.2500 | +3.659% | 10 | 402 | -15.294% |
| 2026-06-08 | 4.0900 | 4.1000 | 4.0900 | 4.1000 | -8.686% | 2 | 404 | -12.195% |
| 2026-06-05 | 4.2000 | 4.5000 | 4.1500 | 4.4900 | +16.623% | 56 | 419 | -19.822% |
| 2026-06-04 | 3.9700 | 3.9700 | 3.8500 | 3.8500 | -2.532% | 5 | 415 | -6.494% |
| 2026-06-03 | 3.9000 | 4.0300 | 3.9000 | 3.9500 | +9.722% | 36 | 392 | -8.861% |
| 2026-06-02 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +8.434% | 241 | 356 | 0.000% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.3000 | 3.3200 | -0.599% | 225 | 228 | +8.434% |
| 2026-05-29 | 3.5000 | 3.6000 | 3.3400 | 3.3400 | -13.695% | 201 | 79 | +7.784% |
| 2026-05-28 | 4.2000 | 4.3000 | 3.8700 | 3.8700 | -4.444% | 32 | 61 | -6.977% |
| 2026-05-27 | 4.1000 | 4.1200 | 4.0500 | 4.0500 | -4.706% | 8 | 53 | -11.111% |
| 2026-05-26 | 4.1100 | 4.2500 | 4.1100 | 4.2500 | -3.846% | 4 | 49 | -15.294% |
| 2026-05-22 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | -1.778% | 4 | 45 | -18.552% |
| 2026-05-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 2 | 44 | -20.000% |
| 2026-05-20 | 4.6300 | 4.6300 | 4.4000 | 4.4000 | -7.368% | 5 | 39 | -18.182% |
| 2026-05-19 | 4.5200 | 4.7500 | 4.5200 | 4.7500 | +11.765% | 26 | 13 | -24.211% |
| 2026-05-18 | 4.2500 | 4.2500 | 4.2000 | 4.2500 | -3.409% | 9 | 4 | -15.294% |
| 2026-05-14 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | 0.000% | 4 | 4 | -18.182% |