SOFI270115P00019000
SOFI Jan 15 2027 19.00 Put
optionOPRA
EODOct 22, 2026
4.49USD-0.443%(-0.02)2Vol3,077OI
SOFI270115P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.2000 | 4.4900 | 4.2000 | 4.4900 | -0.443% | 2 | 3,076 | 0.000% |
| 2026-10-20 | 4.5100 | 4.5100 | 4.3700 | 4.5100 | -5.846% | 180 | 3,075 | -0.443% |
| 2026-10-19 | 4.8000 | 4.8000 | 4.6900 | 4.7900 | +1.699% | 70 | 3,072 | -6.263% |
| 2026-10-16 | 4.1000 | 4.7100 | 4.1000 | 4.7100 | +8.276% | 6 | 3,071 | -4.671% |
| 2026-10-15 | 5.0500 | 5.0500 | 4.3500 | 4.3500 | -14.706% | 24 | 3,064 | +3.218% |
| 2026-10-14 | 4.4800 | 5.1100 | 4.4800 | 5.1000 | +22.010% | 168 | 2,996 | -11.961% |
| 2026-10-13 | 4.1200 | 4.2200 | 4.0800 | 4.1800 | +1.951% | 124 | 2,989 | +7.416% |
| 2026-10-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.333% | 239 | 2,927 | +9.512% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.7200 | 3.7500 | -2.597% | 7 | 2,925 | +19.733% |
| 2026-10-08 | 3.9800 | 4.1200 | 3.8500 | 3.8500 | -0.259% | 59 | 2,917 | +16.623% |
| 2026-10-07 | 3.9300 | 3.9500 | 3.8500 | 3.8600 | +6.630% | 60 | 2,908 | +16.321% |
| 2026-10-06 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +2.550% | 4 | 2,908 | +24.033% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.5200 | 3.5300 | -6.117% | 78 | 2,908 | +27.195% |
| 2026-10-02 | 3.7700 | 3.7900 | 3.7400 | 3.7600 | -1.053% | 42 | 2,906 | +19.415% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.796% | 2 | 2,906 | +18.158% |
| 2026-09-30 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | +1.892% | 44 | 2,900 | +19.098% |
| 2026-09-29 | 3.5400 | 3.7200 | 3.5400 | 3.7000 | 0.000% | 26 | 2,886 | +21.351% |
| 2026-09-28 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | +15.625% | 47 | 2,846 | +21.351% |
| 2026-09-25 | 3.2700 | 3.2700 | 3.1900 | 3.2000 | -5.882% | 138 | 2,851 | +40.313% |
| 2026-09-24 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | +3.030% | 3 | 2,848 | +32.059% |
| 2026-09-23 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +10.368% | 146 | 2,831 | +36.061% |
| 2026-09-22 | 2.6200 | 3.1500 | 2.6200 | 2.9900 | -4.167% | 133 | 2,829 | +50.167% |
| 2026-09-21 | 3.1500 | 3.1700 | 3.1000 | 3.1200 | -1.266% | 66 | 2,833 | +43.910% |
| 2026-09-18 | 3.3100 | 3.3100 | 3.1600 | 3.1600 | -3.659% | 112 | 2,822 | +42.089% |
| 2026-09-17 | 3.0300 | 3.3200 | 3.0300 | 3.2800 | -0.906% | 62 | 2,808 | +36.890% |
| 2026-09-16 | 3.2500 | 3.3100 | 3.2300 | 3.3100 | +8.525% | 65 | 2,759 | +35.650% |
| 2026-09-15 | 3.0000 | 3.1500 | 2.9600 | 3.0500 | +6.272% | 186 | 2,756 | +47.213% |
| 2026-09-14 | 3.2700 | 3.2700 | 2.8700 | 2.8700 | -7.419% | 71 | 2,752 | +56.446% |
| 2026-09-11 | 3.1000 | 3.1400 | 3.0400 | 3.1000 | -1.587% | 186 | 2,627 | +44.839% |
| 2026-09-10 | 3.3100 | 3.3100 | 3.1500 | 3.1500 | +1.613% | 31 | 2,628 | +42.540% |
| 2026-09-09 | 2.7400 | 3.1500 | 2.7400 | 3.1000 | +10.714% | 311 | 2,539 | +44.839% |
| 2026-09-08 | 2.7600 | 2.8000 | 2.6900 | 2.8000 | +1.449% | 265 | 2,513 | +60.357% |
| 2026-09-04 | 2.7300 | 2.7800 | 2.6900 | 2.7600 | +9.524% | 230 | 2,352 | +62.681% |
| 2026-09-03 | 2.6900 | 2.7300 | 2.5200 | 2.5200 | -12.195% | 118 | 2,257 | +78.175% |
| 2026-09-02 | 3.1800 | 3.2000 | 2.8600 | 2.8700 | -13.030% | 40 | 2,254 | +56.446% |
| 2026-09-01 | 3.0900 | 3.3000 | 3.0400 | 3.3000 | +13.402% | 459 | 2,100 | +36.061% |
| 2026-08-31 | 2.9800 | 2.9800 | 2.8400 | 2.9100 | +3.559% | 176 | 2,092 | +54.296% |
| 2026-08-28 | 2.2100 | 2.8100 | 2.2100 | 2.8100 | +17.083% | 148 | 2,056 | +59.786% |
| 2026-08-27 | 2.4000 | 2.4400 | 2.3000 | 2.4000 | -6.615% | 29 | 2,047 | +87.083% |
| 2026-08-26 | 2.4900 | 2.6300 | 2.4300 | 2.5700 | -0.388% | 213 | 2,049 | +74.708% |
| 2026-08-25 | 2.6400 | 2.6400 | 2.5300 | 2.5800 | -3.731% | 130 | 1,990 | +74.031% |
| 2026-08-24 | 2.5900 | 2.6800 | 2.5900 | 2.6800 | +5.098% | 2 | 1,989 | +67.537% |
| 2026-08-21 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | -13.559% | 12 | 1,977 | +76.078% |
| 2026-08-20 | 2.6400 | 2.9700 | 2.6400 | 2.9500 | +10.487% | 27 | 1,965 | +52.203% |
| 2026-08-19 | 3.0000 | 3.0000 | 2.5900 | 2.6700 | -11.000% | 122 | 1,972 | +68.165% |
| 2026-08-18 | 2.9200 | 3.0000 | 2.8300 | 3.0000 | +7.527% | 29 | 1,971 | +49.667% |
| 2026-08-17 | 2.5200 | 2.7900 | 2.5200 | 2.7900 | -0.712% | 24 | 1,968 | +60.932% |
| 2026-08-14 | 2.8200 | 2.8300 | 2.8100 | 2.8100 | -2.431% | 270 | 1,713 | +59.786% |
| 2026-08-13 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -4.319% | 236 | 1,477 | +55.903% |
| 2026-08-12 | 2.8900 | 3.1000 | 2.8900 | 3.0100 | -1.311% | 201 | 1,334 | +49.169% |
| 2026-08-11 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +6.643% | 254 | 1,116 | +47.213% |
| 2026-08-10 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | -3.051% | 152 | 1,086 | +56.993% |
| 2026-08-07 | 2.9300 | 3.0000 | 2.9300 | 2.9500 | -3.279% | 129 | 958 | +52.203% |
| 2026-08-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.694% | 4 | 958 | +47.213% |
| 2026-08-05 | 2.8000 | 2.9700 | 2.8000 | 2.9700 | +3.846% | 11 | 959 | +51.178% |
| 2026-08-04 | 3.1000 | 3.1000 | 2.8600 | 2.8600 | -10.625% | 88 | 914 | +56.993% |
| 2026-08-03 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -26.606% | 39 | 920 | +40.313% |
| 2026-07-30 | 4.7000 | 4.7000 | 4.3600 | 4.3600 | -8.595% | 160 | 913 | +2.982% |
| 2026-07-29 | 4.8100 | 5.0000 | 4.7500 | 4.7700 | +16.341% | 84 | 878 | -5.870% |
| 2026-07-28 | 4.2600 | 4.2600 | 4.0700 | 4.1000 | +5.128% | 75 | 913 | +9.512% |
| 2026-07-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.024% | 99 | 814 | +15.128% |
| 2026-07-24 | 4.2500 | 4.3000 | 4.0500 | 4.1500 | -1.190% | 177 | 877 | +8.193% |
| 2026-07-23 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +4.738% | 49 | 889 | +6.905% |
| 2026-07-22 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | +2.821% | 17 | 872 | +11.970% |
| 2026-07-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 40 | 832 | +15.128% |
| 2026-07-20 | 4.1000 | 4.1000 | 3.9500 | 4.0500 | -4.930% | 365 | 562 | +10.864% |
| 2026-07-17 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +12.105% | 1 | 561 | +5.399% |
| 2026-07-16 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | +7.042% | 146 | 477 | +18.158% |
| 2026-07-15 | 3.6000 | 3.7000 | 3.5500 | 3.5500 | +2.899% | 26 | 458 | +26.479% |
| 2026-07-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 459 | +30.145% |
| 2026-07-13 | 3.4800 | 3.5000 | 3.4500 | 3.5000 | +4.790% | 15 | 446 | +28.286% |
| 2026-07-10 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | -3.188% | 12 | 456 | +34.431% |
| 2026-07-09 | 3.5900 | 3.5900 | 3.4500 | 3.4500 | -9.211% | 31 | 456 | +30.145% |
| 2026-07-07 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +12.760% | 8 | 456 | +18.158% |
| 2026-07-06 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | -6.389% | 14 | 461 | +33.234% |
| 2026-07-02 | 3.3600 | 3.6000 | 3.3600 | 3.6000 | +2.857% | 4 | 462 | +24.722% |
| 2026-07-01 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -6.667% | 53 | 409 | +28.286% |
| 2026-06-29 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -8.537% | 30 | 382 | +19.733% |
| 2026-06-25 | 4.3500 | 4.3500 | 4.1000 | 4.1000 | -0.485% | 19 | 364 | +9.512% |
| 2026-06-24 | 3.8500 | 4.1200 | 3.8000 | 4.1200 | +1.728% | 18 | 357 | +8.981% |
| 2026-06-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 1 | 356 | +10.864% |
| 2026-06-22 | 4.1200 | 4.2000 | 4.0400 | 4.2000 | +6.329% | 20 | 350 | +6.905% |
| 2026-06-18 | 4.1400 | 4.1400 | 3.9500 | 3.9500 | -2.469% | 9 | 343 | +13.671% |
| 2026-06-17 | 3.8000 | 4.0500 | 3.6000 | 4.0500 | +1.250% | 27 | 337 | +10.864% |
| 2026-06-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 10 | 337 | +12.250% |
| 2026-06-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -13.131% | 2 | 339 | +4.419% |
| 2026-06-11 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | -1.000% | 3 | 338 | -9.293% |
| 2026-06-10 | 4.7400 | 5.0000 | 4.7400 | 5.0000 | +11.111% | 31 | 322 | -10.200% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 2 | 322 | -0.222% |
| 2026-06-05 | 4.8500 | 5.1300 | 4.8000 | 5.0500 | +12.222% | 9 | 320 | -11.089% |
| 2026-06-04 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -3.226% | 70 | 251 | -0.222% |
| 2026-06-03 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | +10.190% | 3 | 249 | -3.441% |
| 2026-06-02 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +6.835% | 2 | 247 | +6.398% |
| 2026-06-01 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | 0.000% | 43 | 235 | +13.671% |
| 2026-05-29 | 4.0000 | 4.0000 | 3.8500 | 3.9500 | -18.557% | 17 | 236 | +13.671% |
| 2026-05-28 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +3.191% | 23 | 213 | -7.423% |
| 2026-05-27 | 4.7500 | 4.7600 | 4.7000 | 4.7000 | -6.931% | 41 | 198 | -4.468% |
| 2026-05-26 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | -2.885% | 166 | 47 | -11.089% |
| 2026-05-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 46 | -13.654% |
| 2026-05-20 | 5.3500 | 5.3500 | 5.1400 | 5.2000 | -2.804% | 17 | 32 | -13.654% |
| 2026-05-19 | 5.3300 | 5.5400 | 5.3000 | 5.3500 | +3.883% | 26 | 18 | -16.075% |
| 2026-05-18 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | 0.000% | 18 | 0 | -12.816% |