SOFI270319C00003000
SOFI Mar 19 2027 3.00 Call
optionOPRA
EODOct 19, 2026
11.63USD+2.018%(+0.23)3Vol453OI
SOFI270319C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 11.63 | 11.63 | 11.63 | 11.63 | +2.018% | 3 | 453 | 0.000% |
| 2026-10-15 | 11.15 | 11.40 | 11.15 | 11.40 | +0.441% | 4 | 453 | +2.018% |
| 2026-10-14 | 11.15 | 11.35 | 11.15 | 11.35 | -8.097% | 4 | 454 | +2.467% |
| 2026-10-13 | 12.35 | 12.35 | 12.35 | 12.35 | -4.486% | 1 | 454 | -5.830% |
| 2026-10-06 | 13.00 | 13.00 | 12.93 | 12.93 | -2.415% | 4 | 455 | -10.054% |
| 2026-10-05 | 13.25 | 13.25 | 13.25 | 13.25 | -13.115% | 1 | 455 | -12.226% |
| 2026-09-04 | 15.25 | 15.25 | 15.25 | 15.25 | -0.974% | 1 | 455 | -23.738% |
| 2026-09-03 | 15.30 | 15.50 | 15.30 | 15.40 | -1.597% | 22 | 458 | -24.481% |
| 2026-08-24 | 15.70 | 15.70 | 15.65 | 15.65 | +3.780% | 6 | 458 | -25.687% |
| 2026-08-18 | 15.16 | 15.20 | 15.05 | 15.08 | -3.023% | 12 | 459 | -22.878% |
| 2026-08-17 | 15.55 | 15.55 | 15.45 | 15.55 | -0.512% | 7 | 459 | -25.209% |
| 2026-08-14 | 15.60 | 15.63 | 15.50 | 15.63 | +2.492% | 18 | 460 | -25.592% |
| 2026-08-13 | 15.31 | 15.31 | 15.15 | 15.25 | +2.007% | 12 | 462 | -23.738% |
| 2026-08-12 | 14.95 | 14.95 | 14.90 | 14.95 | -2.288% | 4 | 461 | -22.207% |
| 2026-08-11 | 15.25 | 15.30 | 15.25 | 15.30 | 0.000% | 6 | 461 | -23.987% |
| 2026-08-10 | 15.32 | 15.32 | 15.28 | 15.30 | +0.328% | 6 | 463 | -23.987% |
| 2026-08-06 | 15.45 | 15.50 | 15.25 | 15.25 | +1.667% | 10 | 463 | -23.738% |
| 2026-08-03 | 15.00 | 15.00 | 15.00 | 15.00 | +10.457% | 1 | 463 | -22.467% |
| 2026-07-30 | 13.51 | 13.58 | 13.44 | 13.58 | +7.352% | 24 | 462 | -14.359% |
| 2026-07-29 | 12.00 | 12.67 | 12.00 | 12.65 | -8.000% | 9 | 460 | -8.063% |
| 2026-07-28 | 13.65 | 13.75 | 13.65 | 13.75 | -2.827% | 2 | 461 | -15.418% |
| 2026-07-27 | 13.45 | 14.19 | 13.45 | 14.15 | +1.799% | 8 | 461 | -17.809% |
| 2026-07-24 | 13.80 | 13.90 | 13.75 | 13.90 | 0.000% | 8 | 461 | -16.331% |
| 2026-07-23 | 14.00 | 14.00 | 13.75 | 13.90 | -2.456% | 6 | 462 | -16.331% |
| 2026-07-22 | 14.05 | 14.25 | 14.05 | 14.25 | -0.697% | 10 | 462 | -18.386% |
| 2026-07-21 | 14.35 | 14.35 | 14.25 | 14.35 | +1.056% | 10 | 463 | -18.955% |
| 2026-07-20 | 14.00 | 14.20 | 14.00 | 14.20 | -9.554% | 2 | 463 | -18.099% |
| 2026-07-13 | 16.02 | 16.02 | 15.60 | 15.70 | -1.567% | 3 | 465 | -25.924% |
| 2026-07-10 | 15.90 | 15.95 | 15.90 | 15.95 | +8.503% | 103 | 557 | -27.085% |
| 2026-07-08 | 14.60 | 14.70 | 14.60 | 14.70 | -7.547% | 2 | 558 | -20.884% |
| 2026-07-06 | 15.70 | 16.25 | 15.70 | 15.90 | +0.633% | 43 | 556 | -26.855% |
| 2026-07-01 | 15.45 | 15.80 | 15.35 | 15.80 | +3.268% | 24 | 558 | -26.392% |
| 2026-06-30 | 15.20 | 15.30 | 15.00 | 15.30 | +2.000% | 66 | 552 | -23.987% |
| 2026-06-26 | 14.60 | 15.10 | 14.55 | 15.00 | +2.389% | 24 | 552 | -22.467% |
| 2026-06-25 | 14.55 | 14.65 | 14.50 | 14.65 | -5.484% | 13 | 552 | -20.614% |
| 2026-06-24 | 15.10 | 15.52 | 15.00 | 15.50 | +4.377% | 21 | 552 | -24.968% |
| 2026-06-23 | 14.20 | 14.85 | 14.15 | 14.85 | +3.268% | 10 | 551 | -21.684% |
| 2026-06-22 | 14.65 | 15.10 | 14.35 | 14.38 | -4.452% | 42 | 548 | -19.124% |
| 2026-06-18 | 14.50 | 15.30 | 14.45 | 15.05 | -1.311% | 214 | 543 | -22.724% |
| 2026-06-17 | 15.03 | 15.80 | 15.00 | 15.25 | 0.000% | 185 | 528 | -23.738% |
| 2026-06-16 | 14.41 | 15.30 | 14.35 | 15.25 | +5.536% | 72 | 529 | -23.738% |
| 2026-06-15 | 14.17 | 14.65 | 14.10 | 14.45 | +5.474% | 76 | 530 | -19.516% |
| 2026-06-12 | 13.77 | 14.05 | 13.50 | 13.70 | +1.481% | 56 | 531 | -15.109% |
| 2026-06-11 | 12.96 | 13.60 | 12.85 | 13.50 | +2.273% | 209 | 528 | -13.852% |
| 2026-06-10 | 13.75 | 13.95 | 12.95 | 13.20 | -3.650% | 156 | 523 | -11.894% |
| 2026-06-09 | 13.90 | 14.40 | 12.75 | 13.70 | 0.000% | 265 | 517 | -15.109% |
| 2026-06-08 | 13.60 | 14.00 | 13.45 | 13.70 | +3.008% | 59 | 516 | -15.109% |
| 2026-06-05 | 13.55 | 13.80 | 12.89 | 13.30 | -7.575% | 236 | 517 | -12.556% |
| 2026-06-04 | 14.20 | 14.50 | 13.40 | 14.39 | +3.600% | 330 | 514 | -19.180% |
| 2026-06-03 | 13.98 | 14.30 | 13.70 | 13.89 | -6.402% | 69 | 513 | -16.271% |
| 2026-06-02 | 15.25 | 15.40 | 14.84 | 14.84 | -5.778% | 234 | 512 | -21.631% |
| 2026-06-01 | 15.25 | 15.95 | 15.10 | 15.75 | +2.941% | 140 | 517 | -26.159% |
| 2026-05-29 | 15.50 | 15.55 | 15.25 | 15.30 | +14.607% | 22 | 519 | -23.987% |
| 2026-05-28 | 13.35 | 13.35 | 13.35 | 13.35 | +16.594% | 4 | 516 | -12.884% |
| 2026-05-20 | 11.45 | 11.45 | 11.45 | 11.45 | -19.930% | 1 | 516 | +1.572% |
| 2026-05-19 | 14.30 | 14.30 | 14.30 | 14.30 | +7.925% | 1 | 516 | -18.671% |
| 2026-05-15 | 13.25 | 13.25 | 13.25 | 13.25 | -2.930% | 4 | 512 | -12.226% |
| 2026-05-14 | 13.65 | 13.65 | 13.65 | 13.65 | +6.474% | 1 | 512 | -14.799% |
| 2026-05-08 | 12.94 | 12.94 | 12.82 | 12.82 | -3.318% | 2 | 511 | -9.282% |
| 2026-05-06 | 13.26 | 13.26 | 13.26 | 13.26 | +0.455% | 3 | 511 | -12.293% |
| 2026-05-01 | 13.20 | 13.20 | 13.20 | 13.20 | -1.124% | 1 | 511 | -11.894% |
| 2026-04-30 | 13.45 | 13.45 | 13.35 | 13.35 | +2.692% | 6 | 505 | -12.884% |
| 2026-04-29 | 13.80 | 13.80 | 13.00 | 13.00 | -18.495% | 3 | 504 | -10.538% |
| 2026-04-15 | 15.95 | 15.95 | 15.95 | 15.95 | +19.030% | 1 | 504 | -27.085% |
| 2026-04-10 | 13.45 | 13.50 | 13.40 | 13.40 | -3.249% | 470 | 504 | -13.209% |
| 2026-04-08 | 14.20 | 14.20 | 13.85 | 13.85 | +3.127% | 2 | 38 | -16.029% |
| 2026-04-07 | 13.43 | 13.43 | 13.43 | 13.43 | +7.526% | 25 | 38 | -13.403% |
| 2026-04-02 | 12.55 | 12.55 | 12.11 | 12.49 | -0.557% | 3 | 62 | -6.886% |
| 2026-03-30 | 12.61 | 12.61 | 12.56 | 12.56 | -1.335% | 2 | 62 | -7.404% |
| 2026-03-27 | 12.73 | 12.73 | 12.73 | 12.73 | -9.071% | 26 | 62 | -8.641% |
| 2026-03-19 | 14.00 | 14.00 | 14.00 | 14.00 | -5.085% | 2 | 36 | -16.929% |
| 2026-03-18 | 14.75 | 14.75 | 14.75 | 14.75 | +0.340% | 7 | 36 | -21.153% |
| 2026-03-17 | 13.95 | 14.85 | 13.85 | 14.70 | -5.284% | 35 | 36 | -20.884% |
| 2026-03-11 | 15.52 | 15.52 | 15.52 | 15.52 | -2.696% | 2 | 3 | -25.064% |
| 2026-03-10 | 15.95 | 15.95 | 15.95 | 15.95 | 0.000% | 1 | 1 | -27.085% |