SOFI270115P00023000
SOFI Jan 15 2027 23.00 Put
optionOPRA
EODOct 21, 2026
8.11USD-0.856%(-0.07)3Vol2,417OI
SOFI270115P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.1000 | 8.1100 | 8.1000 | 8.1100 | -0.856% | 3 | 2,425 | 0.000% |
| 2026-10-20 | 8.1000 | 8.1800 | 8.1000 | 8.1800 | -3.991% | 73 | 2,394 | -0.856% |
| 2026-10-16 | 7.8000 | 8.5300 | 7.8000 | 8.5200 | -2.740% | 102 | 2,380 | -4.812% |
| 2026-10-15 | 8.9700 | 8.9700 | 8.7000 | 8.7600 | +19.346% | 95 | 2,472 | -7.420% |
| 2026-10-09 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -3.038% | 5 | 2,477 | +10.490% |
| 2026-10-08 | 7.6200 | 7.7500 | 7.5700 | 7.5700 | +5.579% | 13 | 2,477 | +7.133% |
| 2026-10-06 | 7.0900 | 7.1700 | 7.0200 | 7.1700 | +1.414% | 144 | 2,477 | +13.110% |
| 2026-10-05 | 7.0400 | 7.2300 | 7.0400 | 7.0700 | -2.213% | 122 | 2,475 | +14.710% |
| 2026-10-02 | 7.2000 | 7.3400 | 7.1400 | 7.2300 | 0.000% | 43 | 2,461 | +12.172% |
| 2026-10-01 | 7.3500 | 7.5400 | 7.2200 | 7.2300 | -0.823% | 111 | 2,460 | +12.172% |
| 2026-09-30 | 7.2500 | 7.3000 | 6.9600 | 7.2900 | +1.674% | 251 | 2,566 | +11.248% |
| 2026-09-29 | 7.1400 | 7.2500 | 7.0700 | 7.1700 | -0.139% | 146 | 2,546 | +13.110% |
| 2026-09-28 | 6.9100 | 7.1800 | 6.8500 | 7.1800 | +9.786% | 181 | 2,511 | +12.953% |
| 2026-09-25 | 6.5500 | 6.5700 | 6.4200 | 6.5400 | +0.307% | 144 | 2,511 | +24.006% |
| 2026-09-23 | 6.4100 | 6.5200 | 6.4100 | 6.5200 | +7.061% | 22 | 2,490 | +24.387% |
| 2026-09-22 | 6.2800 | 6.3100 | 6.0800 | 6.0900 | -3.487% | 138 | 2,490 | +33.169% |
| 2026-09-21 | 5.9200 | 6.3900 | 5.9200 | 6.3100 | -0.473% | 177 | 2,501 | +28.526% |
| 2026-09-18 | 6.5200 | 6.5500 | 6.3000 | 6.3400 | -2.311% | 176 | 2,453 | +27.918% |
| 2026-09-17 | 6.5200 | 6.5600 | 6.4400 | 6.4900 | -3.423% | 160 | 2,466 | +24.961% |
| 2026-09-16 | 6.3000 | 6.7200 | 6.3000 | 6.7200 | +5.827% | 94 | 2,400 | +20.685% |
| 2026-09-15 | 6.1500 | 6.3500 | 6.1500 | 6.3500 | +6.010% | 4 | 2,396 | +27.717% |
| 2026-09-14 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -4.006% | 26 | 2,370 | +35.392% |
| 2026-09-11 | 6.1500 | 6.2500 | 6.1500 | 6.2400 | +0.161% | 2,145 | 3,184 | +29.968% |
| 2026-09-10 | 6.2700 | 6.2700 | 6.2300 | 6.2300 | +0.972% | 16 | 3,184 | +30.177% |
| 2026-09-09 | 6.1000 | 6.1700 | 6.0900 | 6.1700 | +7.867% | 91 | 3,184 | +31.442% |
| 2026-09-08 | 5.5900 | 5.7300 | 5.5900 | 5.7200 | +2.509% | 132 | 3,164 | +41.783% |
| 2026-09-04 | 5.6000 | 5.6500 | 5.5500 | 5.5800 | +5.283% | 216 | 3,164 | +45.341% |
| 2026-09-03 | 5.5800 | 5.5800 | 5.3000 | 5.3000 | -9.402% | 14 | 3,166 | +53.019% |
| 2026-09-02 | 5.9700 | 5.9700 | 5.8300 | 5.8500 | -5.186% | 12 | 3,166 | +38.632% |
| 2026-09-01 | 6.1200 | 6.2500 | 6.0700 | 6.1700 | +4.754% | 297 | 3,164 | +31.442% |
| 2026-08-31 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +3.333% | 1 | 3,163 | +37.691% |
| 2026-08-28 | 5.0000 | 5.7000 | 5.0000 | 5.7000 | +12.205% | 1,147 | 2,033 | +42.281% |
| 2026-08-27 | 4.9900 | 5.0800 | 4.9000 | 5.0800 | -3.238% | 47 | 1,986 | +59.646% |
| 2026-08-26 | 5.1300 | 5.3000 | 5.0900 | 5.2500 | -0.568% | 1,100 | 972 | +54.476% |
| 2026-08-25 | 5.2800 | 5.2900 | 5.2500 | 5.2800 | -0.565% | 41 | 967 | +53.598% |
| 2026-08-24 | 5.4400 | 5.4400 | 5.2900 | 5.3100 | +2.115% | 154 | 967 | +52.731% |
| 2026-08-21 | 5.1600 | 5.2300 | 5.1600 | 5.2000 | -1.887% | 15 | 966 | +55.962% |
| 2026-08-19 | 5.7900 | 5.8100 | 5.3000 | 5.3000 | -7.826% | 62 | 956 | +53.019% |
| 2026-08-18 | 5.7700 | 5.7700 | 5.7500 | 5.7500 | +4.736% | 6 | 950 | +41.043% |
| 2026-08-17 | 5.2000 | 5.4900 | 5.2000 | 5.4900 | -0.182% | 12 | 938 | +47.723% |
| 2026-08-14 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -0.901% | 69 | 869 | +47.455% |
| 2026-08-13 | 5.6500 | 5.8600 | 5.5300 | 5.5500 | -7.035% | 109 | 866 | +46.126% |
| 2026-08-12 | 5.9400 | 6.0000 | 5.8700 | 5.9700 | +1.704% | 96 | 866 | +35.846% |
| 2026-08-11 | 5.7500 | 5.8700 | 5.7500 | 5.8700 | +1.910% | 6 | 870 | +38.160% |
| 2026-08-10 | 5.6800 | 5.8800 | 5.6400 | 5.7600 | +0.524% | 226 | 870 | +40.799% |
| 2026-08-07 | 5.6500 | 5.7300 | 5.6300 | 5.7300 | -0.174% | 343 | 574 | +41.536% |
| 2026-08-06 | 5.7500 | 5.7500 | 5.6800 | 5.7400 | +1.773% | 182 | 586 | +41.289% |
| 2026-08-05 | 5.4500 | 5.6500 | 5.4300 | 5.6400 | +0.894% | 224 | 584 | +43.794% |
| 2026-08-04 | 5.8200 | 5.8400 | 5.5700 | 5.5900 | -7.450% | 460 | 537 | +45.081% |
| 2026-08-03 | 6.9000 | 6.9100 | 6.0400 | 6.0400 | -18.817% | 242 | 520 | +34.272% |
| 2026-07-31 | 7.2300 | 7.4400 | 7.2300 | 7.4400 | -1.457% | 4 | 516 | +9.005% |
| 2026-07-30 | 8.0800 | 8.0800 | 7.5500 | 7.5500 | -4.792% | 19 | 497 | +7.417% |
| 2026-07-29 | 7.8500 | 8.3300 | 7.8500 | 7.9300 | +9.834% | 31 | 491 | +2.270% |
| 2026-07-28 | 7.3200 | 7.3800 | 7.1600 | 7.2200 | +4.638% | 122 | 456 | +12.327% |
| 2026-07-27 | 6.8900 | 6.9000 | 6.8900 | 6.9000 | -5.479% | 73 | 440 | +17.536% |
| 2026-07-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 1 | 440 | +11.096% |
| 2026-07-22 | 6.8700 | 6.9400 | 6.8700 | 6.9000 | +3.293% | 22 | 440 | +17.536% |
| 2026-07-21 | 6.9500 | 6.9600 | 6.6800 | 6.6800 | -3.468% | 43 | 436 | +21.407% |
| 2026-07-20 | 6.9200 | 6.9900 | 6.8500 | 6.9200 | +1.615% | 120 | 436 | +17.197% |
| 2026-07-17 | 7.2600 | 7.2600 | 6.7700 | 6.8100 | 0.000% | 67 | 436 | +19.090% |
| 2026-07-16 | 6.6400 | 6.8200 | 6.6000 | 6.8100 | +11.457% | 215 | 436 | +19.090% |
| 2026-07-14 | 6.0600 | 6.1500 | 6.0400 | 6.1100 | -3.323% | 94 | 436 | +32.733% |
| 2026-07-13 | 6.1300 | 6.3400 | 6.1200 | 6.3200 | -0.472% | 80 | 436 | +28.323% |
| 2026-07-09 | 6.3400 | 6.3500 | 6.3400 | 6.3500 | -0.314% | 20 | 436 | +27.717% |
| 2026-06-24 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -8.213% | 30 | 406 | +27.316% |
| 2026-06-23 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +7.264% | 1 | 405 | +16.859% |
| 2026-06-17 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -8.873% | 1 | 406 | +25.348% |
| 2026-06-15 | 7.2000 | 7.2500 | 7.1000 | 7.1000 | -7.432% | 7 | 403 | +14.225% |
| 2026-06-12 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -7.030% | 200 | 203 | +5.737% |
| 2026-06-11 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +4.167% | 2 | 201 | -1.697% |
| 2026-06-10 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -0.252% | 5 | 196 | +2.399% |
| 2026-06-09 | 7.5000 | 7.9400 | 7.5000 | 7.9400 | +1.795% | 56 | 141 | +2.141% |
| 2026-06-08 | 7.9000 | 7.9100 | 7.7500 | 7.8000 | -6.921% | 4 | 140 | +3.974% |
| 2026-06-05 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +11.733% | 2 | 138 | -3.222% |
| 2026-06-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.111% | 3 | 135 | +8.133% |
| 2026-06-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.504% | 1 | 134 | +20.148% |
| 2026-05-29 | 6.7300 | 6.7300 | 6.6400 | 6.6500 | -11.569% | 11 | 123 | +21.955% |
| 2026-05-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -12.047% | 4 | 119 | +7.846% |
| 2026-05-19 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +3.636% | 10 | 109 | -5.146% |
| 2026-05-18 | 8.0500 | 8.2500 | 8.0500 | 8.2500 | +0.979% | 107 | 2 | -1.697% |
| 2026-05-15 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 0.000% | 1 | 1 | -0.734% |
| 2026-05-14 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 0.000% | 1 | 1 | -0.734% |