SOFI270115P00040000
SOFI Jan 15 2027 40.00 Put
optionOPRA
InactiveAug 21, 2026
21.06USD-4.576%(-1.01)2Vol10OI
SOFI270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 21.06 | 21.06 | 21.06 | 21.06 | -4.576% | 2 | 21 | 0.000% |
| 2026-08-20 | 21.90 | 22.07 | 21.90 | 22.07 | -9.401% | 10 | 21 | -4.576% |
| 2026-07-30 | 24.36 | 24.36 | 24.36 | 24.36 | +7.077% | 14 | 21 | -13.547% |
| 2026-06-15 | 22.70 | 22.75 | 22.70 | 22.75 | -1.087% | 2 | 32 | -7.429% |
| 2026-06-09 | 23.00 | 23.00 | 23.00 | 23.00 | -0.862% | 1 | 32 | -8.435% |
| 2026-06-03 | 23.20 | 23.20 | 23.20 | 23.20 | +7.159% | 10 | 32 | -9.224% |
| 2026-06-01 | 21.65 | 21.65 | 21.65 | 21.65 | -11.088% | 1 | 31 | -2.725% |
| 2026-05-08 | 24.35 | 24.35 | 24.35 | 24.35 | +1.713% | 2 | 31 | -13.511% |
| 2026-05-05 | 23.94 | 23.94 | 23.94 | 23.94 | +2.308% | 1 | 37 | -12.030% |
| 2026-05-04 | 23.38 | 23.40 | 23.38 | 23.40 | +10.743% | 2 | 37 | -10.000% |
| 2026-04-16 | 21.13 | 21.13 | 21.13 | 21.13 | -12.578% | 5 | 37 | -0.331% |
| 2026-04-02 | 24.05 | 24.17 | 24.05 | 24.17 | -2.343% | 22 | 31 | -12.867% |
| 2026-03-31 | 24.75 | 24.75 | 24.75 | 24.75 | +0.162% | 17 | 8,953 | -14.909% |
| 2026-03-30 | 24.71 | 24.71 | 24.71 | 24.71 | -0.282% | 10 | 8,970 | -14.771% |
| 2026-03-27 | 24.78 | 24.78 | 24.78 | 24.78 | +7.041% | 1 | 8,970 | -15.012% |
| 2026-03-24 | 23.02 | 23.15 | 23.02 | 23.15 | +1.092% | 38 | 9,390 | -9.028% |
| 2026-03-23 | 22.73 | 23.10 | 22.73 | 22.90 | -1.505% | 4 | 9,404 | -8.035% |
| 2026-03-19 | 23.30 | 23.30 | 23.14 | 23.25 | +4.824% | 1,000 | 9,404 | -9.419% |
| 2026-03-16 | 22.50 | 22.50 | 22.18 | 22.18 | -0.627% | 20 | 9,834 | -5.050% |
| 2026-03-12 | 22.32 | 22.32 | 22.32 | 22.32 | +3.333% | 5 | 9,849 | -5.645% |
| 2026-03-09 | 21.60 | 21.60 | 21.60 | 21.60 | -6.087% | 5 | 9,852 | -2.500% |
| 2026-03-02 | 23.00 | 23.00 | 23.00 | 23.00 | +9.785% | 1 | 9,852 | -8.435% |
| 2026-02-25 | 20.50 | 20.95 | 20.50 | 20.95 | -3.678% | 2 | 9,853 | +0.525% |
| 2026-02-24 | 21.75 | 21.75 | 21.75 | 21.75 | -3.333% | 1 | 9,853 | -3.172% |
| 2026-02-23 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 3 | 9,852 | -6.400% |
| 2026-02-20 | 22.50 | 22.50 | 22.50 | 22.50 | +6.132% | 500 | 9,852 | -6.400% |
| 2026-02-19 | 21.20 | 21.20 | 21.20 | 21.20 | +3.264% | 1 | 9,892 | -0.660% |
| 2026-02-13 | 20.75 | 20.75 | 20.53 | 20.53 | -2.470% | 11 | 9,891 | +2.582% |
| 2026-02-12 | 20.55 | 21.05 | 20.55 | 21.05 | +4.726% | 6 | 9,891 | +0.048% |
| 2026-02-11 | 20.30 | 20.30 | 20.10 | 20.10 | +4.145% | 2,000 | 9,890 | +4.776% |
| 2026-02-09 | 19.52 | 19.52 | 19.10 | 19.30 | -6.988% | 103 | 11,613 | +9.119% |
| 2026-02-05 | 20.50 | 20.75 | 20.50 | 20.75 | +3.750% | 2 | 11,566 | +1.494% |
| 2026-02-04 | 19.35 | 20.10 | 19.35 | 20.00 | +2.041% | 12 | 11,565 | +5.300% |
| 2026-02-03 | 19.60 | 19.60 | 19.60 | 19.60 | +12.000% | 319 | 11,559 | +7.449% |
| 2026-02-02 | 18.51 | 18.51 | 17.50 | 17.50 | +4.167% | 6 | 11,612 | +20.343% |
| 2026-01-29 | 16.80 | 17.05 | 16.80 | 16.80 | +4.934% | 38 | 11,606 | +25.357% |
| 2026-01-28 | 16.00 | 16.01 | 16.00 | 16.01 | -1.112% | 97 | 11,586 | +31.543% |
| 2026-01-27 | 15.96 | 16.19 | 15.96 | 16.19 | +3.782% | 2 | 11,528 | +30.080% |
| 2026-01-26 | 15.60 | 15.60 | 15.60 | 15.60 | -1.266% | 2 | 11,528 | +35.000% |
| 2026-01-23 | 15.80 | 15.80 | 15.80 | 15.80 | +1.608% | 1 | 11,526 | +33.291% |
| 2026-01-22 | 15.55 | 15.55 | 15.55 | 15.55 | -2.263% | 1 | 11,526 | +35.434% |
| 2026-01-21 | 15.90 | 15.91 | 15.90 | 15.91 | -0.562% | 75 | 11,525 | +32.370% |
| 2026-01-14 | 16.00 | 16.00 | 16.00 | 16.00 | +3.560% | 1 | 11,483 | +31.625% |
| 2026-01-07 | 15.45 | 15.45 | 15.45 | 15.45 | -3.195% | 1 | 11,482 | +36.311% |
| 2026-01-06 | 13.90 | 16.00 | 13.90 | 15.96 | +15.820% | 5,073 | 11,482 | +31.955% |
| 2026-01-05 | 14.55 | 14.55 | 13.78 | 13.78 | -11.097% | 141 | 6,634 | +52.830% |
| 2026-01-02 | 15.50 | 15.50 | 15.50 | 15.50 | +1.307% | 90 | 6,634 | +35.871% |
| 2025-12-30 | 15.20 | 15.44 | 15.20 | 15.30 | +0.065% | 50 | 6,544 | +37.647% |
| 2025-12-29 | 15.29 | 15.29 | 15.29 | 15.29 | +1.460% | 3 | 6,494 | +37.737% |
| 2025-12-26 | 15.07 | 15.07 | 15.07 | 15.07 | -0.986% | 30 | 6,491 | +39.748% |
| 2025-12-24 | 15.22 | 15.22 | 15.22 | 15.22 | +0.595% | 5 | 6,466 | +38.371% |
| 2025-12-23 | 15.13 | 15.13 | 15.13 | 15.13 | -0.461% | 5 | 6,466 | +39.194% |
| 2025-12-22 | 15.20 | 15.20 | 15.20 | 15.20 | -2.875% | 1 | 6,463 | +38.553% |
| 2025-12-19 | 15.65 | 15.65 | 15.65 | 15.65 | -3.395% | 2 | 6,463 | +34.569% |
| 2025-12-12 | 16.15 | 16.20 | 16.15 | 16.20 | +3.053% | 11 | 6,465 | +30.000% |
| 2025-12-10 | 16.21 | 16.21 | 15.72 | 15.72 | -2.663% | 2 | 6,464 | +33.969% |
| 2025-12-09 | 15.71 | 16.15 | 15.71 | 16.15 | +2.866% | 3 | 6,464 | +30.402% |
| 2025-12-08 | 16.05 | 16.05 | 15.70 | 15.70 | -1.071% | 2 | 6,463 | +34.140% |
| 2025-12-05 | 16.10 | 16.25 | 15.87 | 15.87 | +8.328% | 4 | 6,461 | +32.703% |
| 2025-12-03 | 14.65 | 14.65 | 14.65 | 14.65 | -1.678% | 1 | 6,461 | +43.754% |
| 2025-11-28 | 14.90 | 14.90 | 14.90 | 14.90 | -1.974% | 200 | 6,460 | +41.342% |
| 2025-11-26 | 15.25 | 15.75 | 15.20 | 15.20 | -6.462% | 202 | 6,290 | +38.553% |
| 2025-11-25 | 16.67 | 16.67 | 16.25 | 16.25 | -1.515% | 22 | 6,290 | +29.600% |
| 2025-11-24 | 16.50 | 16.50 | 16.50 | 16.50 | -11.765% | 352 | 6,306 | +27.636% |
| 2025-11-21 | 18.05 | 18.70 | 18.05 | 18.70 | +5.949% | 7 | 6,025 | +12.620% |
| 2025-11-19 | 17.76 | 17.76 | 17.65 | 17.65 | +3.824% | 7 | 6,018 | +19.320% |
| 2025-11-17 | 17.00 | 17.00 | 17.00 | 17.00 | +4.615% | 1 | 6,024 | +23.882% |
| 2025-11-14 | 16.25 | 16.25 | 16.25 | 16.25 | +1.246% | 1 | 6,023 | +29.600% |
| 2025-11-13 | 14.97 | 16.05 | 14.97 | 16.05 | +13.830% | 79 | 6,023 | +31.215% |
| 2025-11-12 | 14.10 | 14.10 | 14.10 | 14.10 | -1.053% | 1 | 5,951 | +49.362% |
| 2025-11-11 | 14.10 | 14.25 | 14.10 | 14.25 | -12.037% | 2 | 5,951 | +47.789% |
| 2025-11-07 | 16.80 | 16.80 | 16.20 | 16.20 | +2.922% | 3 | 5,950 | +30.000% |
| 2025-11-06 | 15.25 | 15.87 | 15.25 | 15.74 | +6.640% | 7 | 5,949 | +33.799% |
| 2025-11-05 | 14.76 | 14.76 | 14.76 | 14.76 | +4.311% | 8 | 5,948 | +42.683% |
| 2025-11-04 | 14.50 | 14.75 | 14.15 | 14.15 | -2.414% | 15 | 5,956 | +48.834% |
| 2025-11-03 | 14.97 | 14.97 | 14.35 | 14.50 | -5.783% | 50 | 5,941 | +45.241% |
| 2025-10-31 | 15.39 | 15.39 | 15.39 | 15.39 | +8.380% | 1 | 5,941 | +36.842% |
| 2025-10-29 | 14.50 | 14.50 | 14.20 | 14.20 | +2.158% | 4 | 5,942 | +48.310% |
| 2025-10-28 | 13.50 | 13.90 | 13.50 | 13.90 | -8.251% | 22 | 5,939 | +51.511% |
| 2025-10-24 | 15.30 | 15.30 | 15.15 | 15.15 | -3.810% | 21 | 5,920 | +39.010% |
| 2025-10-22 | 15.50 | 15.75 | 15.50 | 15.75 | -1.068% | 7 | 5,921 | +33.714% |
| 2025-10-21 | 15.59 | 15.92 | 15.59 | 15.92 | +3.042% | 3 | 5,924 | +32.286% |
| 2025-10-20 | 16.15 | 16.15 | 15.45 | 15.45 | -9.118% | 11 | 5,921 | +36.311% |
| 2025-10-17 | 17.00 | 17.00 | 17.00 | 17.00 | +5.919% | 1 | 5,920 | +23.882% |
| 2025-10-16 | 16.10 | 16.10 | 16.05 | 16.05 | -0.311% | 20 | 5,920 | +31.215% |
| 2025-10-15 | 16.10 | 16.10 | 16.10 | 16.10 | +3.205% | 18 | 5,900 | +30.807% |
| 2025-10-09 | 15.67 | 15.67 | 15.60 | 15.60 | -1.266% | 21 | 5,900 | +35.000% |
| 2025-10-08 | 15.95 | 15.95 | 15.80 | 15.80 | -4.242% | 28 | 5,899 | +33.291% |
| 2025-10-01 | 16.16 | 16.75 | 16.16 | 16.50 | -1.138% | 38 | 5,873 | +27.636% |
| 2025-09-30 | 16.69 | 16.69 | 16.69 | 16.69 | +5.433% | 1 | 5,835 | +26.183% |
| 2025-09-29 | 15.83 | 15.83 | 15.83 | 15.83 | +2.460% | 1 | 5,834 | +33.039% |
| 2025-09-25 | 15.53 | 15.53 | 15.45 | 15.45 | +1.980% | 105 | 5,833 | +36.311% |
| 2025-09-24 | 14.85 | 15.15 | 14.85 | 15.15 | +3.767% | 10 | 5,749 | +39.010% |
| 2025-09-23 | 14.35 | 14.60 | 14.10 | 14.60 | +2.098% | 17 | 5,743 | +44.247% |
| 2025-09-22 | 14.40 | 14.40 | 13.90 | 14.30 | -1.718% | 91 | 5,732 | +47.273% |
| 2025-09-19 | 14.73 | 14.85 | 14.55 | 14.55 | -5.886% | 153 | 5,711 | +44.742% |
| 2025-09-18 | 15.55 | 15.55 | 15.45 | 15.46 | -1.529% | 35 | 5,679 | +36.223% |
| 2025-09-16 | 15.89 | 15.89 | 15.70 | 15.70 | -1.875% | 27 | 5,644 | +34.140% |
| 2025-09-12 | 16.20 | 16.20 | 16.00 | 16.00 | -1.235% | 80 | 5,622 | +31.625% |
| 2025-09-11 | 16.30 | 16.30 | 16.10 | 16.20 | -0.613% | 110 | 5,622 | +30.000% |
| 2025-09-10 | 16.24 | 16.30 | 16.24 | 16.30 | +0.308% | 5 | 5,512 | +29.202% |
| 2025-09-09 | 16.25 | 16.25 | 16.25 | 16.25 | -2.049% | 1 | 5,512 | +29.600% |
| 2025-09-05 | 16.59 | 16.59 | 16.59 | 16.59 | -0.896% | 18 | 5,511 | +26.944% |
| 2025-09-04 | 17.40 | 17.40 | 16.73 | 16.74 | -4.069% | 76 | 5,493 | +25.806% |
| 2025-09-03 | 17.45 | 17.45 | 17.45 | 17.45 | +1.749% | 30 | 5,442 | +20.688% |
| 2025-09-02 | 17.85 | 17.85 | 17.15 | 17.15 | +1.901% | 22 | 5,442 | +22.799% |
| 2025-08-29 | 16.70 | 16.83 | 16.70 | 16.83 | +2.559% | 11 | 5,431 | +25.134% |
| 2025-08-28 | 16.40 | 16.50 | 16.38 | 16.41 | -3.527% | 5,053 | 5,431 | +28.336% |
| 2025-08-27 | 16.80 | 17.15 | 16.80 | 17.01 | +4.356% | 26 | 381 | +23.810% |
| 2025-08-26 | 16.25 | 16.36 | 16.25 | 16.30 | -0.610% | 30 | 353 | +29.202% |
| 2025-08-25 | 16.80 | 17.10 | 16.40 | 16.40 | -9.890% | 92 | 353 | +28.415% |
| 2025-08-22 | 18.20 | 18.20 | 18.20 | 18.20 | -0.546% | 1 | 266 | +15.714% |
| 2025-08-21 | 18.40 | 18.40 | 18.20 | 18.30 | -5.426% | 11 | 265 | +15.082% |
| 2025-08-20 | 18.70 | 19.40 | 18.70 | 19.35 | +5.450% | 23 | 262 | +8.837% |
| 2025-08-19 | 17.85 | 18.35 | 17.85 | 18.35 | +5.520% | 214 | 254 | +14.768% |
| 2025-08-18 | 17.55 | 17.55 | 17.39 | 17.39 | -2.849% | 2 | 256 | +21.104% |
| 2025-08-15 | 18.20 | 18.30 | 17.90 | 17.90 | -2.186% | 4 | 256 | +17.654% |
| 2025-08-14 | 18.00 | 18.30 | 17.90 | 18.30 | +2.235% | 5 | 255 | +15.082% |
| 2025-08-13 | 17.70 | 18.00 | 17.70 | 17.90 | +1.705% | 5 | 250 | +17.654% |
| 2025-08-12 | 17.75 | 17.75 | 17.55 | 17.60 | -3.825% | 9 | 246 | +19.659% |
| 2025-08-11 | 18.30 | 18.30 | 18.30 | 18.30 | -3.684% | 11 | 238 | +15.082% |
| 2025-07-30 | 19.00 | 19.00 | 19.00 | 19.00 | +6.145% | 100 | 227 | +10.842% |
| 2025-07-29 | 17.12 | 17.90 | 17.12 | 17.90 | -7.013% | 25 | 163 | +17.654% |
| 2025-07-18 | 19.25 | 19.25 | 19.25 | 19.25 | -1.282% | 1 | 144 | +9.403% |
| 2025-07-16 | 19.40 | 19.50 | 19.40 | 19.50 | -0.256% | 2 | 144 | +8.000% |
| 2025-07-15 | 19.55 | 19.55 | 19.55 | 19.55 | +1.717% | 100 | 142 | +7.724% |
| 2025-07-11 | 19.35 | 19.35 | 19.22 | 19.22 | 0.000% | 45 | 42 | +9.573% |