SOFI270115P00021000
SOFI Jan 15 2027 21.00 Put
optionOPRA
EODOct 20, 2026
6.38USD-5.481%(-0.37)208Vol1,415OI
SOFI270115P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.4000 | 6.4000 | 6.1800 | 6.3800 | -5.481% | 208 | 1,384 | 0.000% |
| 2026-10-19 | 6.6500 | 6.7500 | 6.5500 | 6.7500 | +8.000% | 70 | 1,374 | -5.481% |
| 2026-10-16 | 5.7800 | 6.2500 | 5.7800 | 6.2500 | +2.965% | 2 | 1,373 | +2.080% |
| 2026-10-15 | 6.5800 | 6.5800 | 6.0700 | 6.0700 | -12.662% | 11 | 1,372 | +5.107% |
| 2026-10-14 | 6.8900 | 6.9500 | 6.8900 | 6.9500 | +16.807% | 14 | 1,380 | -8.201% |
| 2026-10-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 5 | 1,375 | +7.227% |
| 2026-10-12 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | +7.735% | 63 | 1,343 | +9.060% |
| 2026-10-09 | 5.5200 | 5.5200 | 5.4300 | 5.4300 | -4.569% | 63 | 1,311 | +17.495% |
| 2026-10-08 | 5.7800 | 5.8300 | 5.6900 | 5.6900 | +1.971% | 34 | 1,316 | +12.127% |
| 2026-10-07 | 5.5300 | 5.7300 | 5.5300 | 5.5800 | +4.299% | 59 | 1,324 | +14.337% |
| 2026-10-06 | 5.2100 | 5.3500 | 5.1500 | 5.3500 | +1.518% | 144 | 1,330 | +19.252% |
| 2026-10-05 | 5.2400 | 5.3300 | 5.2000 | 5.2700 | -3.125% | 122 | 1,328 | +21.063% |
| 2026-10-02 | 5.2200 | 5.4800 | 5.2200 | 5.4400 | 0.000% | 53 | 1,329 | +17.279% |
| 2026-10-01 | 5.6900 | 5.7400 | 5.4100 | 5.4400 | -0.730% | 136 | 1,305 | +17.279% |
| 2026-09-30 | 5.3900 | 5.5200 | 5.2200 | 5.4800 | +1.670% | 153 | 1,313 | +16.423% |
| 2026-09-29 | 5.3000 | 5.4400 | 5.2600 | 5.3900 | -0.185% | 134 | 1,310 | +18.367% |
| 2026-09-28 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | +14.894% | 163 | 1,292 | +18.148% |
| 2026-09-25 | 4.7700 | 4.8100 | 4.6900 | 4.7000 | -8.023% | 248 | 1,198 | +35.745% |
| 2026-09-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +6.904% | 1 | 1,197 | +24.853% |
| 2026-09-23 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +7.416% | 1 | 1,197 | +33.473% |
| 2026-09-22 | 4.5300 | 4.5800 | 4.4100 | 4.4500 | -3.888% | 138 | 1,195 | +43.371% |
| 2026-09-21 | 4.3000 | 4.6600 | 4.3000 | 4.6300 | -0.430% | 185 | 1,201 | +37.797% |
| 2026-09-18 | 4.7400 | 4.7400 | 4.6300 | 4.6500 | -3.326% | 144 | 1,208 | +37.204% |
| 2026-09-17 | 4.8600 | 4.8700 | 4.7500 | 4.8100 | +1.477% | 158 | 1,216 | +32.640% |
| 2026-09-16 | 4.7200 | 4.7900 | 4.7200 | 4.7400 | +4.867% | 14 | 1,209 | +34.599% |
| 2026-09-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +1.345% | 2 | 1,208 | +41.150% |
| 2026-09-14 | 4.5400 | 4.5700 | 4.4200 | 4.4600 | -1.978% | 83 | 1,195 | +43.049% |
| 2026-09-11 | 4.4900 | 4.5500 | 4.4900 | 4.5500 | -1.087% | 6 | 1,189 | +40.220% |
| 2026-09-10 | 4.6100 | 4.6400 | 4.5500 | 4.6000 | +2.908% | 204 | 1,186 | +38.696% |
| 2026-09-09 | 4.5000 | 4.5000 | 4.4600 | 4.4700 | +10.099% | 40 | 1,185 | +42.729% |
| 2026-09-08 | 4.1500 | 4.1500 | 4.0000 | 4.0600 | +7.979% | 123 | 1,185 | +57.143% |
| 2026-09-03 | 3.9300 | 4.0500 | 3.7600 | 3.7600 | -12.558% | 596 | 710 | +69.681% |
| 2026-09-02 | 4.2900 | 4.3400 | 4.2500 | 4.3000 | -10.042% | 42 | 681 | +48.372% |
| 2026-09-01 | 4.4400 | 4.7800 | 4.4400 | 4.7800 | +12.207% | 286 | 676 | +33.473% |
| 2026-08-31 | 4.3500 | 4.3500 | 4.2400 | 4.2600 | +3.902% | 4 | 672 | +49.765% |
| 2026-08-28 | 3.8000 | 4.1500 | 3.7700 | 4.1000 | +14.525% | 35 | 670 | +55.610% |
| 2026-08-27 | 3.5700 | 3.6400 | 3.5300 | 3.5800 | -3.243% | 16 | 668 | +78.212% |
| 2026-08-26 | 3.6500 | 3.7200 | 3.6500 | 3.7000 | -1.333% | 23 | 647 | +72.432% |
| 2026-08-25 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | -6.250% | 9 | 645 | +70.133% |
| 2026-08-24 | 3.9300 | 4.0000 | 3.8000 | 4.0000 | +5.820% | 167 | 644 | +59.500% |
| 2026-08-21 | 3.8100 | 3.8100 | 3.7700 | 3.7800 | -3.571% | 7 | 645 | +68.783% |
| 2026-08-19 | 4.2300 | 4.2400 | 3.9100 | 3.9200 | -7.547% | 55 | 648 | +62.755% |
| 2026-08-18 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +10.130% | 10 | 638 | +50.472% |
| 2026-08-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 10 | 648 | +65.714% |
| 2026-08-14 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | -0.485% | 13 | 635 | +55.610% |
| 2026-08-13 | 4.2500 | 4.3200 | 4.0800 | 4.1200 | -6.150% | 107 | 615 | +54.854% |
| 2026-08-12 | 4.3400 | 4.4300 | 4.3300 | 4.3900 | +3.052% | 140 | 623 | +45.330% |
| 2026-08-11 | 4.2300 | 4.2600 | 4.2300 | 4.2600 | -0.699% | 3 | 625 | +49.765% |
| 2026-08-10 | 4.1800 | 4.3300 | 4.1600 | 4.2900 | +2.143% | 226 | 594 | +48.718% |
| 2026-08-07 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | -2.326% | 2 | 594 | +51.905% |
| 2026-08-06 | 4.2000 | 4.3500 | 4.2000 | 4.3000 | +1.655% | 185 | 585 | +48.372% |
| 2026-08-05 | 4.1200 | 4.2300 | 4.0500 | 4.2300 | +1.196% | 134 | 563 | +50.827% |
| 2026-08-04 | 4.3200 | 4.3900 | 4.1000 | 4.1800 | -7.726% | 475 | 514 | +52.632% |
| 2026-08-03 | 5.3500 | 5.3500 | 4.5100 | 4.5300 | -23.866% | 272 | 474 | +40.839% |
| 2026-07-30 | 6.1000 | 6.1000 | 5.9400 | 5.9500 | -7.752% | 151 | 474 | +7.227% |
| 2026-07-29 | 6.5400 | 6.6500 | 6.4500 | 6.4500 | +13.556% | 26 | 450 | -1.085% |
| 2026-07-28 | 5.5600 | 5.6800 | 5.5600 | 5.6800 | +5.576% | 6 | 444 | +12.324% |
| 2026-07-27 | 5.1000 | 5.3800 | 5.1000 | 5.3800 | 0.000% | 5 | 443 | +18.587% |
| 2026-07-22 | 5.3500 | 5.3800 | 5.3400 | 5.3800 | +4.466% | 20 | 437 | +18.587% |
| 2026-07-21 | 5.4000 | 5.4000 | 5.1500 | 5.1500 | -4.806% | 18 | 432 | +23.883% |
| 2026-07-20 | 5.3700 | 5.4100 | 5.3700 | 5.4100 | 0.000% | 2 | 432 | +17.930% |
| 2026-07-17 | 5.4500 | 5.4500 | 5.4100 | 5.4100 | +4.845% | 4 | 428 | +17.930% |
| 2026-07-16 | 5.1700 | 5.1900 | 5.1600 | 5.1600 | +8.632% | 40 | 428 | +23.643% |
| 2026-07-14 | 4.5800 | 4.7500 | 4.5800 | 4.7500 | 0.000% | 56 | 403 | +34.316% |
| 2026-07-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.767% | 2 | 401 | +34.316% |
| 2026-07-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 1 | 401 | +23.883% |
| 2026-07-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.960% | 1 | 401 | +21.524% |
| 2026-07-07 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 0.000% | 4 | 397 | +26.337% |
| 2026-07-02 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | +6.316% | 31 | 380 | +26.337% |
| 2026-07-01 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.227% | 9 | 380 | +34.316% |
| 2026-06-29 | 5.1500 | 5.1500 | 5.1200 | 5.1200 | -6.055% | 29 | 367 | +24.609% |
| 2026-06-25 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.808% | 1 | 368 | +17.064% |
| 2026-06-24 | 5.3100 | 5.3200 | 5.1500 | 5.2000 | -5.455% | 15 | 355 | +22.692% |
| 2026-06-23 | 5.5300 | 5.5300 | 5.4000 | 5.5000 | -1.257% | 10 | 352 | +16.000% |
| 2026-06-22 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +4.112% | 1 | 353 | +14.542% |
| 2026-06-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.941% | 8 | 345 | +19.252% |
| 2026-06-17 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | -4.175% | 15 | 330 | +26.337% |
| 2026-06-16 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -5.556% | 2 | 328 | +21.063% |
| 2026-06-15 | 5.6500 | 5.6800 | 5.5800 | 5.5800 | -8.374% | 3 | 325 | +14.337% |
| 2026-06-12 | 6.0800 | 6.0900 | 6.0800 | 6.0900 | -6.738% | 8 | 317 | +4.762% |
| 2026-06-11 | 6.5200 | 6.5300 | 6.5200 | 6.5300 | +10.304% | 3 | 314 | -2.297% |
| 2026-06-04 | 5.9500 | 5.9500 | 5.9200 | 5.9200 | +5.714% | 5 | 310 | +7.770% |
| 2026-06-02 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +9.804% | 14 | 296 | +13.929% |
| 2026-06-01 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | -2.857% | 39 | 257 | +25.098% |
| 2026-05-29 | 5.3800 | 5.3800 | 5.1500 | 5.2500 | -23.913% | 250 | 7 | +21.524% |
| 2026-05-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +3.448% | 1 | 6 | -7.536% |
| 2026-05-15 | 6.6800 | 6.6800 | 6.6700 | 6.6700 | 0.000% | 6 | 0 | -4.348% |