SOFI270115P00024000
SOFI Jan 15 2027 24.00 Put
optionOPRA
EODOct 22, 2026
9.27USD+1.868%(+0.17)42Vol374OI
SOFI270115P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.1000 | 9.2700 | 9.1000 | 9.2700 | +1.868% | 42 | 354 | 0.000% |
| 2026-10-21 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -0.546% | 12 | 346 | +1.868% |
| 2026-10-20 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -4.687% | 11 | 357 | +1.311% |
| 2026-10-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.672% | 1 | 358 | -3.438% |
| 2026-10-16 | 8.8300 | 9.2600 | 8.8300 | 9.2600 | +1.424% | 11 | 347 | +0.108% |
| 2026-10-15 | 9.2500 | 9.2500 | 9.1300 | 9.1300 | -8.241% | 27 | 359 | +1.533% |
| 2026-10-14 | 9.8600 | 9.9500 | 9.8600 | 9.9500 | +12.940% | 5 | 368 | -6.834% |
| 2026-10-13 | 8.8500 | 8.8500 | 8.8000 | 8.8100 | +1.032% | 20 | 358 | +5.221% |
| 2026-10-12 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +4.808% | 1 | 359 | +6.307% |
| 2026-10-09 | 8.2700 | 8.3200 | 8.2700 | 8.3200 | -3.592% | 13 | 346 | +11.418% |
| 2026-10-08 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +1.529% | 10 | 356 | +7.416% |
| 2026-10-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 1 | 355 | +9.059% |
| 2026-10-05 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.709% | 10 | 365 | +15.155% |
| 2026-10-02 | 8.1100 | 8.2000 | 8.1000 | 8.1900 | +0.738% | 86 | 381 | +13.187% |
| 2026-10-01 | 8.3100 | 8.3100 | 8.1300 | 8.1300 | -0.490% | 11 | 380 | +14.022% |
| 2026-09-30 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 0.000% | 2 | 379 | +13.464% |
| 2026-09-29 | 8.1000 | 8.1700 | 8.1000 | 8.1700 | +0.492% | 7 | 379 | +13.464% |
| 2026-09-28 | 8.1000 | 8.1300 | 8.1000 | 8.1300 | +10.014% | 28 | 355 | +14.022% |
| 2026-09-25 | 7.4700 | 7.4700 | 7.3900 | 7.3900 | -2.119% | 27 | 372 | +25.440% |
| 2026-09-23 | 7.3100 | 7.5500 | 7.3100 | 7.5500 | +6.188% | 17 | 366 | +22.781% |
| 2026-09-21 | 7.3200 | 7.3200 | 7.1100 | 7.1100 | -3.265% | 22 | 344 | +30.380% |
| 2026-09-18 | 7.3900 | 7.4000 | 7.3500 | 7.3500 | -1.342% | 21 | 323 | +26.122% |
| 2026-09-16 | 7.3400 | 7.4500 | 7.3400 | 7.4500 | +3.472% | 107 | 216 | +24.430% |
| 2026-09-15 | 7.2200 | 7.2200 | 7.1900 | 7.2000 | +2.128% | 12 | 206 | +28.750% |
| 2026-09-11 | 7.0400 | 7.0500 | 7.0400 | 7.0500 | -0.704% | 8 | 208 | +31.489% |
| 2026-09-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.719% | 1 | 208 | +30.563% |
| 2026-09-09 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +8.050% | 1 | 207 | +32.808% |
| 2026-09-08 | 6.4500 | 6.4700 | 6.4300 | 6.4600 | +1.095% | 40 | 209 | +43.498% |
| 2026-09-04 | 6.4700 | 6.4700 | 6.3900 | 6.3900 | -5.052% | 11 | 200 | +45.070% |
| 2026-09-02 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -3.857% | 6 | 206 | +37.741% |
| 2026-09-01 | 6.8600 | 7.0000 | 6.8600 | 7.0000 | +10.063% | 10 | 197 | +32.429% |
| 2026-08-28 | 6.3400 | 6.4100 | 6.3400 | 6.3600 | +11.579% | 18 | 198 | +45.755% |
| 2026-08-27 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -2.397% | 2 | 197 | +62.632% |
| 2026-08-26 | 5.7600 | 5.8400 | 5.7600 | 5.8400 | -1.184% | 6 | 197 | +58.733% |
| 2026-08-25 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -2.314% | 1 | 197 | +56.853% |
| 2026-08-21 | 6.0300 | 6.0500 | 6.0300 | 6.0500 | -3.509% | 2 | 197 | +53.223% |
| 2026-08-19 | 6.2000 | 6.2700 | 6.2000 | 6.2700 | -2.031% | 2 | 196 | +47.847% |
| 2026-08-13 | 6.6500 | 6.6500 | 6.3500 | 6.4000 | -5.465% | 17 | 194 | +44.844% |
| 2026-08-12 | 6.8700 | 6.8700 | 6.7700 | 6.7700 | +1.805% | 4 | 194 | +36.928% |
| 2026-08-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.064% | 7 | 192 | +39.398% |
| 2026-08-10 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | +0.766% | 43 | 192 | +40.881% |
| 2026-08-07 | 6.5800 | 6.5800 | 6.5200 | 6.5300 | -1.061% | 7 | 187 | +41.960% |
| 2026-08-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.448% | 2 | 185 | +40.455% |
| 2026-08-05 | 6.2400 | 6.3800 | 6.2400 | 6.3800 | -3.333% | 12 | 183 | +45.298% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.579% | 1 | 182 | +40.455% |
| 2026-08-03 | 7.5400 | 7.5400 | 6.9900 | 6.9900 | -18.246% | 4 | 179 | +32.618% |
| 2026-07-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.390% | 3 | 178 | +8.421% |
| 2026-07-29 | 9.2700 | 9.2700 | 8.8500 | 8.8500 | +9.938% | 28 | 153 | +4.746% |
| 2026-07-24 | 8.0900 | 8.0900 | 8.0500 | 8.0500 | 0.000% | 11 | 148 | +15.155% |
| 2026-07-23 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.249% | 1 | 148 | +15.155% |
| 2026-07-17 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +6.782% | 2 | 147 | +15.442% |
| 2026-07-16 | 7.4000 | 7.5200 | 7.3900 | 7.5200 | +13.253% | 65 | 125 | +23.271% |
| 2026-07-10 | 6.5300 | 6.6400 | 6.5300 | 6.6400 | -4.323% | 7 | 125 | +39.608% |
| 2026-07-09 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -9.870% | 5 | 124 | +33.573% |
| 2026-07-08 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | +6.207% | 101 | 52 | +20.390% |
| 2026-07-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 1 | 51 | +27.862% |
| 2026-07-02 | 6.6700 | 7.2500 | 6.6700 | 7.2500 | -1.628% | 4 | 49 | +27.862% |
| 2026-06-29 | 7.2100 | 7.3700 | 7.2100 | 7.3700 | -1.733% | 3 | 47 | +25.780% |
| 2026-06-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.536% | 1 | 47 | +23.600% |
| 2026-06-16 | 7.7000 | 7.7000 | 7.4600 | 7.4600 | -12.235% | 2 | 46 | +24.263% |
| 2026-06-12 | 8.5300 | 8.5300 | 8.5000 | 8.5000 | -1.163% | 2 | 44 | +9.059% |
| 2026-06-10 | 8.7000 | 8.7000 | 8.4400 | 8.6000 | -4.972% | 21 | 48 | +7.791% |
| 2026-06-09 | 8.4000 | 9.1000 | 8.2500 | 9.0500 | +5.848% | 34 | 51 | +2.431% |
| 2026-06-08 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -5.525% | 6 | 51 | +8.421% |
| 2026-06-05 | 8.7000 | 9.0500 | 8.7000 | 9.0500 | +6.471% | 38 | 14 | +2.431% |
| 2026-06-03 | 8.4600 | 8.5000 | 8.4000 | 8.5000 | +9.677% | 11 | 3 | +9.059% |
| 2026-06-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.730% | 1 | 4 | +19.613% |
| 2026-06-01 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.210% | 1 | 3 | +25.270% |
| 2026-05-29 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -16.590% | 1 | 2 | +28.039% |
| 2026-05-27 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 0.000% | 2 | 0 | +6.797% |