SOFI270319C00010000
SOFI Mar 19 2027 10.00 Call
optionOPRA
EODOct 22, 2026
5.25USD-4.545%(-0.25)49Vol3,137OI
SOFI270319C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -4.545% | 49 | 3,097 | 0.000% |
| 2026-10-21 | 5.4100 | 5.5000 | 5.4100 | 5.5000 | +4.762% | 5 | 3,100 | -4.545% |
| 2026-10-20 | 5.4000 | 5.4500 | 5.2500 | 5.2500 | +7.143% | 35 | 3,101 | 0.000% |
| 2026-10-19 | 5.0000 | 5.1000 | 4.9000 | 4.9000 | -2.000% | 94 | 3,023 | +7.143% |
| 2026-10-16 | 5.7000 | 5.8100 | 5.0000 | 5.0000 | -11.348% | 863 | 2,992 | +5.000% |
| 2026-10-15 | 4.8500 | 5.6400 | 4.7000 | 5.6400 | +17.500% | 66 | 2,945 | -6.915% |
| 2026-10-14 | 5.5000 | 5.5000 | 4.6000 | 4.8000 | -15.194% | 612 | 2,491 | +9.375% |
| 2026-10-13 | 5.6700 | 5.7500 | 5.6000 | 5.6600 | -1.565% | 35 | 2,465 | -7.244% |
| 2026-10-12 | 6.1000 | 6.1000 | 5.7500 | 5.7500 | -7.705% | 257 | 2,250 | -8.696% |
| 2026-10-09 | 6.2000 | 6.2300 | 6.2000 | 6.2300 | +2.131% | 26 | 2,226 | -15.730% |
| 2026-10-08 | 5.9500 | 6.1000 | 5.8000 | 6.1000 | -0.813% | 60 | 2,195 | -13.934% |
| 2026-10-07 | 6.0500 | 6.1500 | 6.0200 | 6.1500 | -5.385% | 608 | 1,888 | -14.634% |
| 2026-10-06 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | 0.000% | 600 | 1,588 | -19.231% |
| 2026-10-05 | 6.6000 | 6.6000 | 6.4000 | 6.5000 | +2.362% | 20 | 1,587 | -19.231% |
| 2026-10-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.157% | 15 | 1,583 | -17.323% |
| 2026-10-01 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.952% | 1 | 1,582 | -17.453% |
| 2026-09-30 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -2.778% | 32 | 1,586 | -16.667% |
| 2026-09-29 | 6.5000 | 6.6000 | 6.4800 | 6.4800 | +1.250% | 9 | 1,583 | -18.981% |
| 2026-09-28 | 6.6500 | 6.6500 | 6.4000 | 6.4000 | -11.111% | 57 | 1,571 | -17.969% |
| 2026-09-25 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | +2.128% | 14 | 1,557 | -27.083% |
| 2026-09-24 | 6.8000 | 7.0500 | 6.7500 | 7.0500 | 0.000% | 51 | 1,512 | -25.532% |
| 2026-09-23 | 7.4300 | 7.4300 | 7.0500 | 7.0500 | -7.843% | 23 | 1,490 | -25.532% |
| 2026-09-22 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | +2.273% | 12 | 1,478 | -31.373% |
| 2026-09-21 | 7.4500 | 7.4800 | 7.4500 | 7.4800 | -0.927% | 8 | 1,478 | -29.813% |
| 2026-09-18 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | +1.342% | 18 | 1,476 | -30.464% |
| 2026-09-17 | 7.5000 | 7.5000 | 7.3600 | 7.4500 | +2.759% | 3 | 1,474 | -29.530% |
| 2026-09-16 | 7.5500 | 7.5500 | 7.2500 | 7.2500 | -7.051% | 38 | 1,453 | -27.586% |
| 2026-09-15 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -3.704% | 5 | 1,452 | -32.692% |
| 2026-09-14 | 7.8500 | 8.2200 | 7.8000 | 8.1000 | +3.316% | 11 | 1,450 | -35.185% |
| 2026-09-11 | 7.7500 | 8.1000 | 7.7500 | 7.8400 | -0.127% | 4 | 1,450 | -33.036% |
| 2026-09-10 | 7.7500 | 7.8500 | 7.7200 | 7.8500 | -0.633% | 13 | 1,450 | -33.121% |
| 2026-09-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.459% | 1 | 1,450 | -33.544% |
| 2026-09-08 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.349% | 1 | 1,450 | -39.166% |
| 2026-09-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.495% | 1 | 1,450 | -38.953% |
| 2026-09-03 | 8.7300 | 9.1000 | 8.7300 | 9.1000 | +8.333% | 4 | 1,450 | -42.308% |
| 2026-09-02 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +8.387% | 5 | 1,451 | -37.500% |
| 2026-09-01 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -8.824% | 20 | 1,436 | -32.258% |
| 2026-08-31 | 8.3500 | 8.5000 | 8.2100 | 8.5000 | -1.163% | 7 | 1,433 | -38.235% |
| 2026-08-28 | 9.5900 | 9.5900 | 8.6000 | 8.6000 | -11.340% | 16 | 1,429 | -38.953% |
| 2026-08-27 | 9.8200 | 9.8600 | 9.7000 | 9.7000 | +3.412% | 25 | 1,413 | -45.876% |
| 2026-08-26 | 9.7200 | 9.7200 | 9.3000 | 9.3800 | +0.536% | 5 | 1,414 | -44.030% |
| 2026-08-25 | 8.9500 | 9.3300 | 8.9500 | 9.3300 | +3.667% | 10 | 1,409 | -43.730% |
| 2026-08-24 | 9.1900 | 9.2500 | 9.0000 | 9.0000 | -4.255% | 14 | 1,406 | -41.667% |
| 2026-08-21 | 9.7500 | 9.7500 | 9.4000 | 9.4000 | +10.849% | 24 | 1,405 | -44.149% |
| 2026-08-20 | 8.4500 | 8.4800 | 8.4500 | 8.4800 | -8.324% | 13 | 1,414 | -38.090% |
| 2026-08-19 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | +12.121% | 6 | 1,409 | -43.243% |
| 2026-08-18 | 8.6000 | 8.6000 | 8.2500 | 8.2500 | -6.250% | 4 | 1,407 | -36.364% |
| 2026-08-17 | 9.2500 | 9.2500 | 8.8000 | 8.8000 | -2.222% | 3 | 1,407 | -40.341% |
| 2026-08-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 3 | 1,405 | -41.667% |
| 2026-08-13 | 8.8000 | 9.1000 | 8.7500 | 9.1000 | +6.433% | 31 | 1,408 | -42.308% |
| 2026-08-12 | 8.5500 | 8.5500 | 8.4000 | 8.5500 | +0.234% | 15 | 1,407 | -38.596% |
| 2026-08-11 | 8.8200 | 8.8700 | 8.5300 | 8.5300 | -1.954% | 7 | 1,407 | -38.453% |
| 2026-08-10 | 9.0500 | 9.0500 | 8.7000 | 8.7000 | -1.695% | 9 | 1,406 | -39.655% |
| 2026-08-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.338% | 30 | 1,391 | -40.678% |
| 2026-08-06 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -5.380% | 14 | 1,398 | -41.472% |
| 2026-08-05 | 9.0500 | 9.4800 | 9.0500 | 9.4800 | +2.265% | 5 | 1,398 | -44.620% |
| 2026-08-04 | 8.7500 | 9.3000 | 8.7500 | 9.2700 | +6.552% | 36 | 1,396 | -43.366% |
| 2026-08-03 | 7.6000 | 8.7000 | 7.6000 | 8.7000 | +22.191% | 25 | 1,400 | -39.655% |
| 2026-07-31 | 7.1500 | 7.2200 | 6.9500 | 7.1200 | -0.559% | 6 | 1,399 | -26.264% |
| 2026-07-30 | 6.7000 | 7.2000 | 6.4500 | 7.1600 | +15.484% | 14 | 1,400 | -26.676% |
| 2026-07-29 | 6.2500 | 6.5500 | 6.0000 | 6.2000 | -15.068% | 114 | 1,391 | -15.323% |
| 2026-07-28 | 7.3100 | 7.3100 | 7.2000 | 7.3000 | -7.595% | 4 | 1,389 | -28.082% |
| 2026-07-27 | 8.3400 | 8.3400 | 7.6800 | 7.9000 | +5.756% | 13 | 1,389 | -33.544% |
| 2026-07-24 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -1.711% | 1 | 1,388 | -29.719% |
| 2026-07-23 | 7.8000 | 7.9000 | 7.6000 | 7.6000 | -7.317% | 88 | 1,388 | -30.921% |
| 2026-07-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 1 | 1,389 | -35.976% |
| 2026-07-20 | 8.1000 | 8.2500 | 8.0000 | 8.0000 | -5.882% | 14 | 1,389 | -34.375% |
| 2026-07-17 | 7.8000 | 8.5000 | 7.8000 | 8.5000 | +2.410% | 11 | 1,393 | -38.235% |
| 2026-07-16 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -5.467% | 5 | 1,396 | -36.747% |
| 2026-07-15 | 8.9500 | 8.9500 | 8.7800 | 8.7800 | -7.090% | 7 | 1,396 | -40.205% |
| 2026-07-14 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | +0.212% | 20 | 1,396 | -44.444% |
| 2026-07-13 | 10.0000 | 10.0000 | 9.4300 | 9.4300 | -3.776% | 8 | 1,396 | -44.327% |
| 2026-07-10 | 9.9500 | 10.4000 | 9.8000 | 9.8000 | +10.112% | 17 | 1,400 | -46.429% |
| 2026-07-09 | 8.7500 | 8.9000 | 8.7500 | 8.9000 | +5.325% | 10 | 1,398 | -41.011% |
| 2026-07-08 | 8.4500 | 8.4500 | 8.1400 | 8.4500 | -6.111% | 16 | 1,395 | -37.870% |
| 2026-07-07 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -7.692% | 3 | 1,394 | -41.667% |
| 2026-07-06 | 9.5000 | 10.0000 | 9.5000 | 9.7500 | +7.735% | 28 | 1,400 | -46.154% |
| 2026-07-02 | 9.8500 | 9.8500 | 9.0500 | 9.0500 | -5.729% | 6 | 1,397 | -41.989% |
| 2026-07-01 | 9.1600 | 9.6500 | 9.1600 | 9.6000 | +4.918% | 7 | 1,397 | -45.313% |
| 2026-06-29 | 9.1500 | 9.1500 | 8.8000 | 9.1500 | +4.811% | 29 | 1,387 | -42.623% |
| 2026-06-26 | 8.4000 | 8.7300 | 8.4000 | 8.7300 | +3.314% | 6 | 1,391 | -39.863% |
| 2026-06-25 | 8.3500 | 8.4500 | 8.2900 | 8.4500 | -0.588% | 5 | 1,391 | -37.870% |
| 2026-06-24 | 9.4000 | 9.4000 | 8.5000 | 8.5000 | -1.734% | 29 | 1,380 | -38.235% |
| 2026-06-23 | 8.5000 | 8.6500 | 8.5000 | 8.6500 | +4.217% | 3 | 1,380 | -39.306% |
| 2026-06-22 | 8.8100 | 8.8100 | 8.3000 | 8.3000 | -5.143% | 26 | 1,380 | -36.747% |
| 2026-06-18 | 8.7100 | 8.7500 | 8.7100 | 8.7500 | -4.891% | 2 | 1,380 | -40.000% |
| 2026-06-17 | 9.3300 | 9.7000 | 9.2000 | 9.2000 | +6.977% | 38 | 1,391 | -42.935% |
| 2026-06-16 | 8.5000 | 8.8500 | 8.5000 | 8.6000 | +4.242% | 3 | 1,392 | -38.953% |
| 2026-06-15 | 8.3500 | 8.4800 | 8.2000 | 8.2500 | +12.245% | 75 | 1,393 | -36.364% |
| 2026-06-12 | 7.7300 | 7.7300 | 7.3500 | 7.3500 | +2.083% | 3 | 1,393 | -28.571% |
| 2026-06-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 1 | 1,393 | -27.083% |
| 2026-06-10 | 7.4200 | 7.4200 | 7.2500 | 7.2500 | +1.257% | 40 | 1,429 | -27.586% |
| 2026-06-09 | 8.2300 | 8.2300 | 7.1600 | 7.1600 | -8.790% | 9 | 1,434 | -26.676% |
| 2026-06-08 | 7.8400 | 7.8500 | 7.8400 | 7.8500 | +10.563% | 2 | 1,434 | -33.121% |
| 2026-06-05 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | -13.939% | 27 | 1,445 | -26.056% |
| 2026-06-04 | 7.9500 | 8.2500 | 7.9500 | 8.2500 | +4.167% | 4 | 1,445 | -36.364% |
| 2026-06-03 | 8.4500 | 8.4500 | 7.8500 | 7.9200 | -12.000% | 72 | 1,408 | -33.712% |
| 2026-06-02 | 9.1000 | 9.2400 | 8.6100 | 9.0000 | -8.629% | 49 | 1,406 | -41.667% |
| 2026-06-01 | 9.1100 | 9.8500 | 9.0700 | 9.8500 | +6.833% | 16 | 1,408 | -46.701% |
| 2026-05-29 | 9.1000 | 9.5900 | 8.8000 | 9.2200 | +12.439% | 157 | 1,430 | -43.059% |
| 2026-05-28 | 7.2200 | 8.3000 | 7.2200 | 8.2000 | +7.330% | 53 | 1,414 | -35.976% |
| 2026-05-27 | 7.7500 | 7.8500 | 7.6400 | 7.6400 | +4.658% | 9 | 1,414 | -31.283% |
| 2026-05-26 | 7.8000 | 7.8900 | 7.2200 | 7.3000 | +7.670% | 161 | 1,436 | -28.082% |
| 2026-05-22 | 7.1500 | 7.1500 | 6.7000 | 6.7800 | -3.556% | 14 | 1,433 | -22.566% |
| 2026-05-21 | 6.9500 | 7.0300 | 6.8300 | 7.0300 | +0.572% | 25 | 1,435 | -25.320% |
| 2026-05-20 | 6.5900 | 7.0200 | 6.5900 | 6.9900 | +5.113% | 19 | 1,434 | -24.893% |
| 2026-05-19 | 6.7500 | 6.7500 | 6.4500 | 6.6500 | -3.623% | 64 | 1,421 | -21.053% |
| 2026-05-18 | 7.2000 | 7.2000 | 6.7500 | 6.9000 | -3.766% | 29 | 1,426 | -23.913% |
| 2026-05-15 | 7.1500 | 7.1700 | 6.8000 | 7.1700 | -1.781% | 23 | 1,424 | -26.778% |
| 2026-05-14 | 6.9400 | 7.3000 | 6.9400 | 7.3000 | +5.491% | 11 | 1,423 | -28.082% |
| 2026-05-13 | 6.7800 | 6.9500 | 6.6100 | 6.9200 | -3.889% | 416 | 1,217 | -24.133% |
| 2026-05-12 | 7.4500 | 7.5000 | 6.9900 | 7.2000 | -2.703% | 34 | 1,204 | -27.083% |
| 2026-05-11 | 7.5000 | 7.5500 | 7.3000 | 7.4000 | +4.816% | 28 | 1,202 | -29.054% |
| 2026-05-08 | 7.2500 | 7.2500 | 7.0000 | 7.0600 | -3.288% | 37 | 1,199 | -25.637% |
| 2026-05-07 | 7.6000 | 7.6800 | 7.2000 | 7.3000 | -5.195% | 33 | 1,190 | -28.082% |
| 2026-05-06 | 7.5000 | 7.7000 | 7.4000 | 7.7000 | +3.356% | 38 | 1,213 | -31.818% |
| 2026-05-05 | 7.4000 | 7.5200 | 7.4000 | 7.4500 | -3.247% | 24 | 1,213 | -29.530% |
| 2026-05-04 | 8.0000 | 8.0000 | 7.6000 | 7.7000 | -3.750% | 35 | 1,211 | -31.818% |
| 2026-05-01 | 7.6000 | 8.0000 | 7.5000 | 8.0000 | +8.108% | 6 | 1,209 | -34.375% |
| 2026-04-30 | 7.4500 | 7.8000 | 7.0000 | 7.4000 | +4.965% | 71 | 1,202 | -29.054% |
| 2026-04-29 | 7.9500 | 7.9500 | 6.5000 | 7.0500 | -27.766% | 303 | 1,155 | -25.532% |
| 2026-04-28 | 9.9500 | 9.9500 | 9.7000 | 9.7600 | -1.811% | 5 | 1,154 | -46.209% |
| 2026-04-27 | 9.9700 | 9.9700 | 9.9400 | 9.9400 | +2.792% | 2 | 1,154 | -47.183% |
| 2026-04-24 | 9.5300 | 9.8300 | 9.5300 | 9.6700 | +1.469% | 8 | 1,154 | -45.708% |
| 2026-04-23 | 9.7900 | 9.8700 | 9.3500 | 9.5300 | -7.476% | 123 | 1,154 | -44.911% |
| 2026-04-22 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +0.292% | 18 | 1,123 | -49.029% |
| 2026-04-21 | 10.8000 | 10.8500 | 10.2700 | 10.2700 | -1.722% | 13 | 1,124 | -48.880% |
| 2026-04-20 | 10.6000 | 10.7000 | 10.4000 | 10.4500 | -2.336% | 18 | 1,124 | -49.761% |
| 2026-04-17 | 10.7000 | 11.0000 | 10.7000 | 10.7000 | +3.382% | 14 | 1,124 | -50.935% |
| 2026-04-16 | 10.9500 | 10.9500 | 9.8000 | 10.3500 | +2.985% | 41 | 1,120 | -49.275% |
| 2026-04-15 | 9.9500 | 10.1000 | 9.6200 | 10.0500 | +9.358% | 85 | 1,119 | -47.761% |
| 2026-04-14 | 9.3100 | 9.3800 | 9.1900 | 9.1900 | +11.394% | 14 | 1,119 | -42.873% |
| 2026-04-13 | 7.6700 | 8.2700 | 7.5000 | 8.2500 | +7.143% | 41 | 1,116 | -36.364% |
| 2026-04-10 | 7.7900 | 7.8500 | 7.7000 | 7.7000 | -4.348% | 32 | 1,126 | -31.818% |
| 2026-04-09 | 7.6400 | 8.0500 | 7.6400 | 8.0500 | -0.124% | 6 | 1,144 | -34.783% |
| 2026-04-08 | 8.0800 | 8.0800 | 8.0600 | 8.0600 | +4.000% | 2 | 1,142 | -34.864% |
| 2026-04-07 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -1.899% | 4 | 1,141 | -32.258% |
| 2026-04-06 | 7.8800 | 7.9500 | 7.7400 | 7.9000 | +4.636% | 100 | 1,143 | -33.544% |
| 2026-04-02 | 7.0600 | 7.5500 | 6.8400 | 7.5500 | +0.936% | 18 | 1,119 | -30.464% |
| 2026-04-01 | 7.4000 | 7.5600 | 7.3400 | 7.4800 | -3.484% | 8 | 1,119 | -29.813% |
| 2026-03-31 | 7.2500 | 7.7500 | 7.1300 | 7.7500 | +13.139% | 24 | 1,116 | -32.258% |
| 2026-03-30 | 7.2000 | 7.2000 | 6.7900 | 6.8500 | -4.861% | 8 | 1,110 | -23.358% |
| 2026-03-27 | 7.0000 | 7.3500 | 7.0000 | 7.2000 | -5.882% | 16 | 1,105 | -27.083% |
| 2026-03-26 | 8.0000 | 8.0000 | 7.6400 | 7.6500 | -6.707% | 31 | 1,107 | -31.373% |
| 2026-03-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 3 | 1,097 | -35.976% |
| 2026-03-24 | 8.1900 | 8.7500 | 7.3500 | 8.3000 | -5.467% | 562 | 1,095 | -36.747% |
| 2026-03-23 | 8.8000 | 8.8500 | 8.6500 | 8.7800 | -0.341% | 127 | 554 | -40.205% |
| 2026-03-20 | 8.5000 | 9.0000 | 8.5000 | 8.8100 | +1.264% | 22 | 479 | -40.409% |
| 2026-03-19 | 8.4900 | 8.7000 | 8.4000 | 8.7000 | -3.333% | 16 | 498 | -39.655% |
| 2026-03-18 | 9.0000 | 9.4300 | 9.0000 | 9.0000 | +4.530% | 394 | 488 | -41.667% |
| 2026-03-17 | 9.0000 | 9.0000 | 8.1500 | 8.6100 | -7.220% | 44 | 275 | -39.024% |
| 2026-03-16 | 9.1900 | 9.5500 | 9.1900 | 9.2800 | -0.749% | 15 | 266 | -43.427% |
| 2026-03-13 | 9.6900 | 9.6900 | 9.3500 | 9.3500 | -1.579% | 3 | 255 | -43.850% |
| 2026-03-12 | 9.5000 | 9.5000 | 9.4000 | 9.5000 | -4.427% | 13 | 252 | -44.737% |
| 2026-03-11 | 10.0000 | 10.0000 | 9.4000 | 9.9400 | -0.600% | 34 | 239 | -47.183% |
| 2026-03-10 | 10.4400 | 10.4400 | 10.0000 | 10.0000 | +2.041% | 93 | 214 | -47.500% |
| 2026-03-09 | 10.0000 | 10.1500 | 9.8000 | 9.8000 | -14.783% | 33 | 164 | -46.429% |
| 2026-03-06 | 10.2000 | 11.5000 | 10.2000 | 11.5000 | +7.981% | 3 | 131 | -54.348% |
| 2026-03-05 | 10.9500 | 10.9500 | 10.5000 | 10.6500 | +2.404% | 24 | 128 | -50.704% |
| 2026-03-04 | 10.7500 | 10.8500 | 10.4000 | 10.4000 | +1.463% | 12 | 104 | -49.519% |
| 2026-03-03 | 10.0000 | 10.2500 | 9.4000 | 10.2500 | +5.561% | 34 | 95 | -48.780% |
| 2026-03-02 | 9.2500 | 9.7100 | 9.2500 | 9.7100 | +7.293% | 36 | 60 | -45.932% |
| 2026-02-27 | 9.5000 | 9.5000 | 9.0500 | 9.0500 | -15.814% | 21 | 23 | -41.989% |
| 2026-02-26 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -4.444% | 1 | 0 | -51.163% |
| 2026-02-25 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 1 | 0 | -53.333% |