SOFI270319C00013000
SOFI Mar 19 2027 13.00 Call
optionOPRA
EODOct 22, 2026
3.11USD-2.812%(-0.09)65Vol2,441OI
SOFI270319C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.2800 | 3.2900 | 3.0500 | 3.1100 | -2.813% | 65 | 2,390 | 0.000% |
| 2026-10-21 | 3.1800 | 3.3200 | 3.1500 | 3.2000 | +3.226% | 475 | 2,715 | -2.813% |
| 2026-10-20 | 2.7600 | 3.3000 | 2.7600 | 3.1000 | +10.714% | 102 | 2,738 | +0.323% |
| 2026-10-19 | 2.9200 | 3.0000 | 2.8000 | 2.8000 | -6.667% | 134 | 2,620 | +11.071% |
| 2026-10-16 | 3.6000 | 3.6000 | 2.8500 | 3.0000 | -14.286% | 496 | 2,333 | +3.667% |
| 2026-10-15 | 2.5400 | 3.5000 | 2.5400 | 3.5000 | +26.812% | 236 | 2,289 | -11.143% |
| 2026-10-14 | 3.2500 | 3.2800 | 2.5700 | 2.7600 | -19.534% | 404 | 2,116 | +12.681% |
| 2026-10-13 | 3.3500 | 3.5100 | 3.3500 | 3.4300 | -0.580% | 17 | 2,108 | -9.329% |
| 2026-10-12 | 3.7000 | 3.7500 | 3.4500 | 3.4500 | -11.082% | 54 | 2,101 | -9.855% |
| 2026-10-09 | 3.8000 | 3.9500 | 3.8000 | 3.8800 | +4.021% | 26 | 2,083 | -19.845% |
| 2026-10-08 | 3.7000 | 3.7300 | 3.5400 | 3.7300 | -2.611% | 263 | 1,974 | -16.622% |
| 2026-10-07 | 3.8000 | 3.8500 | 3.6500 | 3.8300 | -1.795% | 246 | 1,750 | -18.799% |
| 2026-10-06 | 4.1200 | 4.1500 | 3.9000 | 3.9000 | -3.704% | 14 | 1,757 | -20.256% |
| 2026-10-05 | 4.0300 | 4.3500 | 4.0300 | 4.0500 | +1.250% | 38 | 1,747 | -23.210% |
| 2026-10-02 | 4.1000 | 4.3000 | 4.0000 | 4.0000 | -2.439% | 156 | 1,639 | -22.250% |
| 2026-10-01 | 3.9500 | 4.1000 | 3.8600 | 4.1000 | +2.500% | 259 | 1,586 | -24.146% |
| 2026-09-30 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -3.382% | 370 | 1,335 | -22.250% |
| 2026-09-29 | 4.2000 | 4.2500 | 4.0500 | 4.1400 | -1.193% | 6 | 1,334 | -24.879% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.1500 | 4.1900 | -11.975% | 59 | 1,281 | -25.776% |
| 2026-09-25 | 4.9000 | 4.9500 | 4.7600 | 4.7600 | -1.856% | 122 | 1,159 | -34.664% |
| 2026-09-24 | 4.6500 | 4.8500 | 4.3800 | 4.8500 | +3.191% | 19 | 1,159 | -35.876% |
| 2026-09-23 | 4.9800 | 5.0000 | 4.7000 | 4.7000 | -9.615% | 35 | 1,145 | -33.830% |
| 2026-09-22 | 5.9000 | 5.9000 | 5.2000 | 5.2000 | +1.961% | 37 | 1,145 | -40.192% |
| 2026-09-21 | 5.4800 | 5.4800 | 4.9600 | 5.1000 | +2.000% | 25 | 1,147 | -39.020% |
| 2026-09-18 | 5.0300 | 5.0800 | 5.0000 | 5.0000 | 0.000% | 3 | 1,146 | -37.800% |
| 2026-09-17 | 5.4500 | 5.4500 | 5.0000 | 5.0000 | +3.520% | 13 | 1,153 | -37.800% |
| 2026-09-16 | 5.1400 | 5.1500 | 4.7800 | 4.8300 | -8.000% | 57 | 1,121 | -35.611% |
| 2026-09-15 | 5.6300 | 5.6300 | 5.1500 | 5.2500 | -6.250% | 3 | 1,118 | -40.762% |
| 2026-09-14 | 5.4600 | 5.6000 | 5.4600 | 5.6000 | +4.478% | 3 | 1,121 | -44.464% |
| 2026-09-11 | 5.4700 | 5.4700 | 5.3600 | 5.3600 | -1.651% | 3 | 1,124 | -41.978% |
| 2026-09-10 | 5.4000 | 5.4600 | 5.4000 | 5.4500 | -2.679% | 6 | 1,124 | -42.936% |
| 2026-09-09 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -8.646% | 34 | 1,092 | -44.464% |
| 2026-09-08 | 6.3000 | 6.3000 | 6.1300 | 6.1300 | -2.077% | 19 | 1,085 | -49.266% |
| 2026-09-04 | 6.1500 | 6.2700 | 6.1500 | 6.2600 | -5.581% | 10 | 1,075 | -50.319% |
| 2026-09-03 | 6.5000 | 6.7000 | 6.3500 | 6.6300 | +10.870% | 62 | 1,063 | -53.092% |
| 2026-09-02 | 5.5000 | 5.9800 | 5.5000 | 5.9800 | +11.776% | 2 | 1,063 | -47.993% |
| 2026-09-01 | 5.8300 | 5.8300 | 5.3300 | 5.3500 | -10.535% | 48 | 1,015 | -41.869% |
| 2026-08-31 | 5.9000 | 6.0000 | 5.9000 | 5.9800 | -8.702% | 32 | 1,045 | -47.993% |
| 2026-08-28 | 7.3500 | 7.3500 | 6.5500 | 6.5500 | -7.746% | 10 | 1,038 | -52.519% |
| 2026-08-27 | 7.1500 | 7.4500 | 7.1000 | 7.1000 | +1.284% | 7 | 1,041 | -56.197% |
| 2026-08-26 | 7.2000 | 7.2000 | 6.8500 | 7.0100 | +3.088% | 5 | 1,040 | -55.635% |
| 2026-08-25 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +0.741% | 6 | 1,044 | -54.265% |
| 2026-08-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.878% | 6 | 1,044 | -53.926% |
| 2026-08-21 | 7.1000 | 7.2000 | 6.1000 | 6.9500 | +14.876% | 38 | 1,069 | -55.252% |
| 2026-08-20 | 6.0200 | 6.0500 | 6.0200 | 6.0500 | -8.472% | 2 | 1,067 | -48.595% |
| 2026-08-19 | 6.6500 | 6.6500 | 6.6100 | 6.6100 | +11.092% | 4 | 1,069 | -52.950% |
| 2026-08-18 | 6.3300 | 6.3300 | 5.9500 | 5.9500 | -8.179% | 5 | 1,068 | -47.731% |
| 2026-08-17 | 6.5500 | 6.5500 | 6.4800 | 6.4800 | -0.308% | 2 | 1,068 | -52.006% |
| 2026-08-14 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | -2.256% | 56 | 1,058 | -52.154% |
| 2026-08-13 | 6.3700 | 6.6500 | 6.2700 | 6.6500 | +9.917% | 6 | 1,058 | -53.233% |
| 2026-08-12 | 6.5500 | 6.5500 | 6.0000 | 6.0500 | -3.200% | 3 | 1,057 | -48.595% |
| 2026-08-11 | 6.5500 | 6.5500 | 6.2500 | 6.2500 | -2.648% | 4 | 1,055 | -50.240% |
| 2026-08-10 | 6.3300 | 6.4200 | 6.3000 | 6.4200 | -0.156% | 18 | 1,070 | -51.558% |
| 2026-08-07 | 6.6800 | 6.6800 | 6.4300 | 6.4300 | +0.312% | 9 | 1,071 | -51.633% |
| 2026-08-06 | 6.4000 | 6.6000 | 6.4000 | 6.4100 | -2.731% | 47 | 1,042 | -51.482% |
| 2026-08-05 | 6.7500 | 7.0700 | 5.8500 | 6.5900 | -5.857% | 12 | 1,048 | -52.807% |
| 2026-08-04 | 6.5500 | 7.0000 | 6.5500 | 7.0000 | +10.585% | 57 | 1,097 | -55.571% |
| 2026-08-03 | 5.5500 | 6.3300 | 5.5500 | 6.3300 | +24.361% | 58 | 1,135 | -50.869% |
| 2026-07-31 | 4.7000 | 5.1300 | 4.7000 | 5.0900 | +0.792% | 16 | 1,140 | -38.900% |
| 2026-07-30 | 4.4500 | 5.1500 | 4.4500 | 5.0500 | +16.092% | 66 | 1,152 | -38.416% |
| 2026-07-29 | 4.5000 | 4.7500 | 4.1000 | 4.3500 | -19.742% | 222 | 1,027 | -28.506% |
| 2026-07-28 | 5.1800 | 5.4200 | 5.0000 | 5.4200 | -5.739% | 5 | 1,030 | -42.620% |
| 2026-07-27 | 5.8600 | 6.1000 | 5.7500 | 5.7500 | +4.545% | 6 | 1,030 | -45.913% |
| 2026-07-24 | 5.6500 | 5.6500 | 5.3500 | 5.5000 | -0.901% | 11 | 1,025 | -43.455% |
| 2026-07-23 | 5.7000 | 5.7500 | 5.5500 | 5.5500 | -6.723% | 25 | 1,004 | -43.964% |
| 2026-07-22 | 6.3000 | 6.3000 | 5.9000 | 5.9500 | -4.032% | 42 | 999 | -47.731% |
| 2026-07-21 | 6.1100 | 6.2000 | 6.0500 | 6.2000 | +3.506% | 3 | 996 | -49.839% |
| 2026-07-20 | 6.0000 | 6.0000 | 5.9500 | 5.9900 | -4.313% | 14 | 986 | -48.080% |
| 2026-07-17 | 5.5700 | 6.2600 | 5.5300 | 6.2600 | +0.968% | 26 | 965 | -50.319% |
| 2026-07-16 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -12.057% | 13 | 970 | -49.839% |
| 2026-07-15 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.425% | 1 | 969 | -55.887% |
| 2026-07-14 | 7.3500 | 7.3500 | 7.2100 | 7.3000 | +5.036% | 13 | 980 | -57.397% |
| 2026-07-13 | 7.0000 | 7.0000 | 6.8500 | 6.9500 | -5.571% | 18 | 989 | -55.252% |
| 2026-07-10 | 7.7000 | 8.1000 | 7.3600 | 7.3600 | +1.377% | 37 | 1,026 | -57.745% |
| 2026-07-09 | 6.6900 | 7.2600 | 6.6500 | 7.2600 | +14.331% | 9 | 1,035 | -57.163% |
| 2026-07-08 | 6.4300 | 6.4300 | 6.1500 | 6.3500 | -4.655% | 39 | 1,037 | -51.024% |
| 2026-07-07 | 6.8000 | 6.9400 | 6.6500 | 6.6600 | -9.878% | 15 | 1,036 | -53.303% |
| 2026-07-06 | 7.6100 | 7.6100 | 7.2000 | 7.3900 | +6.484% | 67 | 1,099 | -57.916% |
| 2026-07-02 | 7.4000 | 7.4000 | 6.9400 | 6.9400 | -3.611% | 6 | 1,093 | -55.187% |
| 2026-07-01 | 6.9500 | 7.4500 | 6.9500 | 7.2000 | +4.956% | 73 | 1,159 | -56.806% |
| 2026-06-30 | 6.6500 | 6.8600 | 6.4500 | 6.8600 | -2.000% | 7 | 1,164 | -54.665% |
| 2026-06-29 | 6.8500 | 7.0500 | 6.8000 | 7.0000 | +3.397% | 7 | 1,159 | -55.571% |
| 2026-06-26 | 6.2500 | 6.7700 | 6.2500 | 6.7700 | +4.961% | 10 | 1,169 | -54.062% |
| 2026-06-25 | 6.0700 | 6.4500 | 6.0500 | 6.4500 | -6.250% | 9 | 1,173 | -51.783% |
| 2026-06-24 | 6.5500 | 7.2000 | 6.5500 | 6.8800 | +9.206% | 27 | 1,196 | -54.797% |
| 2026-06-23 | 6.6300 | 6.6300 | 6.3000 | 6.3000 | 0.000% | 4 | 1,197 | -50.635% |
| 2026-06-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 5 | 1,202 | -50.635% |
| 2026-06-18 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | +4.928% | 5 | 1,201 | -52.879% |
| 2026-06-17 | 6.7500 | 7.4100 | 6.2900 | 6.2900 | -7.500% | 78 | 1,213 | -50.556% |
| 2026-06-16 | 6.5400 | 6.8500 | 6.2000 | 6.8000 | +7.765% | 125 | 1,228 | -54.265% |
| 2026-06-15 | 6.2500 | 6.4000 | 6.1500 | 6.3100 | +9.739% | 89 | 1,293 | -50.713% |
| 2026-06-12 | 5.7000 | 5.8800 | 5.6000 | 5.7500 | -4.007% | 45 | 1,324 | -45.913% |
| 2026-06-11 | 5.3500 | 5.9900 | 5.2000 | 5.9900 | +8.909% | 9 | 1,319 | -48.080% |
| 2026-06-10 | 5.5400 | 5.6000 | 5.3500 | 5.5000 | -0.901% | 71 | 1,300 | -43.455% |
| 2026-06-09 | 6.0000 | 6.1200 | 5.1700 | 5.5500 | -7.500% | 51 | 1,298 | -43.964% |
| 2026-06-08 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +6.195% | 23 | 1,297 | -48.167% |
| 2026-06-05 | 6.0000 | 6.0000 | 5.3000 | 5.6500 | -11.024% | 124 | 1,257 | -44.956% |
| 2026-06-04 | 6.0000 | 6.3800 | 6.0000 | 6.3500 | +5.833% | 41 | 1,261 | -51.024% |
| 2026-06-03 | 6.1900 | 6.2000 | 5.9500 | 6.0000 | -12.152% | 86 | 1,295 | -48.167% |
| 2026-06-02 | 7.1000 | 7.2000 | 6.6500 | 6.8300 | -9.296% | 47 | 1,324 | -54.466% |
| 2026-06-01 | 7.1000 | 7.6300 | 6.8500 | 7.5300 | +5.315% | 126 | 1,407 | -58.699% |
| 2026-05-29 | 7.4000 | 7.6200 | 6.4000 | 7.1500 | +13.672% | 218 | 1,412 | -56.503% |
| 2026-05-28 | 5.4000 | 6.3000 | 5.4000 | 6.2900 | +13.333% | 45 | 1,411 | -50.556% |
| 2026-05-27 | 5.4500 | 5.9000 | 5.4500 | 5.5500 | +1.835% | 57 | 1,379 | -43.964% |
| 2026-05-26 | 5.7000 | 6.0500 | 5.3700 | 5.4500 | +6.863% | 100 | 1,324 | -42.936% |
| 2026-05-22 | 5.3000 | 5.3000 | 4.9500 | 5.1000 | -0.391% | 18 | 1,312 | -39.020% |
| 2026-05-21 | 5.0500 | 5.1500 | 4.9700 | 5.1200 | -1.158% | 7 | 1,309 | -39.258% |
| 2026-05-20 | 4.9300 | 5.1900 | 4.8000 | 5.1800 | +3.600% | 37 | 1,306 | -39.961% |
| 2026-05-19 | 4.8400 | 5.0000 | 4.6000 | 5.0000 | -2.153% | 86 | 1,298 | -37.800% |
| 2026-05-18 | 5.0500 | 5.6000 | 4.9500 | 5.1100 | -3.585% | 59 | 1,290 | -39.139% |
| 2026-05-15 | 5.0500 | 5.3000 | 5.0500 | 5.3000 | -1.670% | 104 | 1,210 | -41.321% |
| 2026-05-14 | 4.9000 | 5.5000 | 4.9000 | 5.3900 | +8.889% | 109 | 1,159 | -42.301% |
| 2026-05-13 | 5.0000 | 5.1000 | 4.9500 | 4.9500 | -2.941% | 61 | 1,128 | -37.172% |
| 2026-05-12 | 5.5500 | 5.5500 | 5.1000 | 5.1000 | -4.673% | 26 | 1,112 | -39.020% |
| 2026-05-11 | 5.4000 | 5.6500 | 5.3500 | 5.3500 | +2.885% | 38 | 1,098 | -41.869% |
| 2026-05-08 | 5.4000 | 5.4000 | 5.0600 | 5.2000 | -3.704% | 26 | 1,079 | -40.192% |
| 2026-05-07 | 5.6500 | 5.7500 | 5.3900 | 5.4000 | -5.263% | 29 | 1,068 | -42.407% |
| 2026-05-06 | 5.6500 | 5.7000 | 5.4700 | 5.7000 | +4.587% | 37 | 1,070 | -45.439% |
| 2026-05-05 | 5.5700 | 5.5700 | 5.4500 | 5.4500 | -3.540% | 28 | 1,051 | -42.936% |
| 2026-05-04 | 6.0000 | 6.2000 | 5.6500 | 5.6500 | -4.399% | 39 | 1,021 | -44.956% |
| 2026-05-01 | 5.8500 | 5.9600 | 5.4500 | 5.9100 | +7.455% | 50 | 984 | -47.377% |
| 2026-04-30 | 5.3500 | 5.7500 | 5.2500 | 5.5000 | +5.769% | 108 | 904 | -43.455% |
| 2026-04-29 | 5.8200 | 6.3000 | 5.2000 | 5.2000 | -33.333% | 244 | 702 | -40.192% |
| 2026-04-28 | 7.7900 | 7.8500 | 7.5500 | 7.8000 | -1.266% | 35 | 675 | -60.128% |
| 2026-04-27 | 7.6500 | 7.9100 | 7.6500 | 7.9000 | +3.947% | 11 | 677 | -60.633% |
| 2026-04-24 | 7.5800 | 7.8000 | 7.5300 | 7.6000 | -2.564% | 28 | 677 | -59.079% |
| 2026-04-23 | 7.7900 | 7.9000 | 7.3500 | 7.8000 | -3.704% | 24 | 670 | -60.128% |
| 2026-04-22 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | +1.631% | 6 | 645 | -61.605% |
| 2026-04-21 | 8.1500 | 8.4000 | 7.9700 | 7.9700 | -5.903% | 5 | 639 | -60.979% |
| 2026-04-20 | 8.4400 | 8.5000 | 8.2500 | 8.4700 | -0.353% | 35 | 639 | -63.282% |
| 2026-04-17 | 8.8000 | 9.0100 | 8.5000 | 8.5000 | +3.030% | 28 | 664 | -63.412% |
| 2026-04-16 | 8.3000 | 8.4500 | 8.1500 | 8.2500 | +2.357% | 63 | 654 | -62.303% |
| 2026-04-15 | 7.6500 | 8.0600 | 7.1000 | 8.0600 | +13.521% | 31 | 599 | -61.414% |
| 2026-04-14 | 6.7000 | 7.5000 | 6.7000 | 7.1000 | +9.907% | 44 | 609 | -56.197% |
| 2026-04-13 | 5.7500 | 6.4700 | 5.7500 | 6.4600 | +9.677% | 52 | 571 | -51.858% |
| 2026-04-10 | 5.9500 | 5.9700 | 5.8900 | 5.8900 | +0.684% | 9 | 548 | -47.199% |
| 2026-04-09 | 6.0000 | 6.0000 | 5.6500 | 5.8500 | -2.500% | 50 | 539 | -46.838% |
| 2026-04-08 | 6.7700 | 6.7700 | 5.9700 | 6.0000 | +1.695% | 125 | 495 | -48.167% |
| 2026-04-07 | 6.0000 | 6.0100 | 5.9000 | 5.9000 | -1.667% | 9 | 456 | -47.288% |
| 2026-04-06 | 5.8400 | 6.1200 | 5.8400 | 6.0000 | +6.007% | 13 | 449 | -48.167% |
| 2026-04-02 | 5.1300 | 5.6600 | 5.1300 | 5.6600 | +2.909% | 49 | 464 | -45.053% |
| 2026-04-01 | 5.5000 | 5.8000 | 5.4500 | 5.5000 | -5.172% | 23 | 464 | -43.455% |
| 2026-03-31 | 5.4300 | 5.8000 | 5.4300 | 5.8000 | +11.538% | 10 | 447 | -46.379% |
| 2026-03-30 | 5.7000 | 5.7000 | 5.1500 | 5.2000 | -3.346% | 38 | 442 | -40.192% |
| 2026-03-27 | 5.5500 | 5.6300 | 5.3500 | 5.3800 | -8.503% | 19 | 429 | -42.193% |
| 2026-03-26 | 6.0000 | 6.2000 | 5.8000 | 5.8800 | -8.125% | 53 | 419 | -47.109% |
| 2026-03-25 | 6.6000 | 6.6000 | 6.3200 | 6.4000 | -0.156% | 12 | 366 | -51.406% |
| 2026-03-24 | 6.4000 | 6.7400 | 6.3800 | 6.4100 | -2.137% | 10 | 360 | -51.482% |
| 2026-03-23 | 6.8000 | 7.0000 | 6.5500 | 6.5500 | 0.000% | 43 | 353 | -52.519% |
| 2026-03-20 | 6.6200 | 7.0000 | 6.5500 | 6.5500 | -5.072% | 35 | 356 | -52.519% |
| 2026-03-19 | 6.7000 | 6.9000 | 6.5600 | 6.9000 | -2.405% | 27 | 343 | -54.928% |
| 2026-03-18 | 7.2800 | 7.5000 | 7.0000 | 7.0700 | +1.000% | 34 | 314 | -56.011% |
| 2026-03-17 | 7.5800 | 7.6200 | 6.5000 | 7.0000 | -4.110% | 24 | 324 | -55.571% |
| 2026-03-16 | 7.6800 | 7.6800 | 7.3000 | 7.3000 | -1.351% | 80 | 314 | -57.397% |
| 2026-03-13 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -0.671% | 18 | 237 | -57.973% |
| 2026-03-12 | 8.2500 | 8.2500 | 7.4500 | 7.4500 | -6.289% | 21 | 219 | -58.255% |
| 2026-03-11 | 8.0500 | 8.1000 | 7.9500 | 7.9500 | -1.852% | 65 | 199 | -60.881% |
| 2026-03-10 | 8.3200 | 8.3500 | 8.1000 | 8.1000 | -2.292% | 8 | 251 | -61.605% |
| 2026-03-09 | 7.9000 | 8.2900 | 7.6000 | 8.2900 | -3.605% | 48 | 243 | -62.485% |
| 2026-03-06 | 8.0500 | 8.6000 | 8.0500 | 8.6000 | +1.535% | 99 | 231 | -63.837% |
| 2026-03-05 | 8.6000 | 8.7000 | 8.4500 | 8.4700 | +1.437% | 40 | 156 | -63.282% |
| 2026-03-04 | 8.5800 | 8.6000 | 8.3000 | 8.3500 | +0.967% | 12 | 130 | -62.754% |
| 2026-03-03 | 8.0000 | 8.5000 | 7.5000 | 8.2700 | -3.275% | 22 | 126 | -62.394% |
| 2026-03-02 | 6.9500 | 8.5500 | 6.9500 | 8.5500 | +16.644% | 29 | 103 | -63.626% |
| 2026-02-27 | 7.5500 | 7.7500 | 7.2000 | 7.3300 | -15.747% | 74 | 85 | -57.572% |
| 2026-02-26 | 8.9000 | 8.9500 | 8.5700 | 8.7000 | -3.333% | 20 | 0 | -64.253% |
| 2026-02-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 0 | -65.444% |