SOFI270319C00032000
SOFI Mar 19 2027 32.00 Call
optionOPRA
EODOct 22, 2026
0.10USD-9.091%(-0.01)1Vol3,260OI
SOFI270319C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 3,261 | 0.000% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 30 | 3,231 | -9.091% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 5 | 3,231 | -9.091% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 3 | 3,232 | -9.091% |
| 2026-10-15 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +8.333% | 487 | 2,850 | -23.077% |
| 2026-10-14 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 23 | 2,828 | -16.667% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 10 | 2,838 | -23.077% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | -11.765% | 5 | 2,838 | -33.333% |
| 2026-10-09 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 12 | 2,838 | -41.176% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 14 | 2,848 | -41.176% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 57 | 2,799 | -44.444% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 6 | 2,795 | -52.381% |
| 2026-10-05 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -4.545% | 27 | 2,774 | -52.381% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | -4.348% | 42 | 2,772 | -54.545% |
| 2026-10-01 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | +15.000% | 15 | 2,771 | -56.522% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -16.667% | 3 | 2,769 | -50.000% |
| 2026-09-29 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.000% | 171 | 2,906 | -58.333% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | -14.286% | 370 | 3,013 | -58.333% |
| 2026-09-25 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | +27.273% | 6 | 3,013 | -64.286% |
| 2026-09-24 | 0.2500 | 0.2600 | 0.2200 | 0.2200 | -26.667% | 6 | 3,010 | -54.545% |
| 2026-09-23 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | -14.286% | 81 | 3,077 | -66.667% |
| 2026-09-22 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | +6.061% | 28 | 3,052 | -71.429% |
| 2026-09-21 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | -5.714% | 78 | 3,038 | -69.697% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 8 | 3,034 | -71.429% |
| 2026-09-16 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.000% | 137 | 2,984 | -74.359% |
| 2026-09-15 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | -13.333% | 4 | 2,984 | -74.359% |
| 2026-09-14 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | +4.651% | 8 | 2,981 | -77.778% |
| 2026-09-11 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | -8.511% | 22 | 2,981 | -76.744% |
| 2026-09-10 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | +9.302% | 146 | 2,859 | -78.723% |
| 2026-09-09 | 0.5400 | 0.5400 | 0.4300 | 0.4300 | -20.370% | 33 | 2,879 | -76.744% |
| 2026-09-08 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -11.475% | 214 | 2,705 | -81.481% |
| 2026-09-04 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | -6.154% | 213 | 2,515 | -83.607% |
| 2026-09-03 | 0.6400 | 0.6500 | 0.5900 | 0.6500 | +20.370% | 41 | 2,504 | -84.615% |
| 2026-09-02 | 0.4900 | 0.5700 | 0.4900 | 0.5400 | +20.000% | 108 | 2,446 | -81.481% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -19.643% | 133 | 2,403 | -77.778% |
| 2026-08-31 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | -9.677% | 39 | 2,392 | -82.143% |
| 2026-08-28 | 0.7800 | 0.8000 | 0.6200 | 0.6200 | -22.500% | 80 | 2,383 | -83.871% |
| 2026-08-27 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | +8.108% | 15 | 2,375 | -87.500% |
| 2026-08-26 | 0.8300 | 0.8300 | 0.7200 | 0.7400 | -1.333% | 62 | 2,400 | -86.486% |
| 2026-08-25 | 0.6500 | 0.8200 | 0.6500 | 0.7500 | +15.385% | 12 | 2,401 | -86.667% |
| 2026-08-24 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -17.722% | 18 | 2,401 | -84.615% |
| 2026-08-21 | 0.7200 | 0.8100 | 0.7200 | 0.7900 | +36.207% | 40 | 2,393 | -87.342% |
| 2026-08-20 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | -6.452% | 5 | 2,393 | -82.759% |
| 2026-08-19 | 0.6000 | 0.6900 | 0.6000 | 0.6200 | +10.714% | 21 | 2,387 | -83.871% |
| 2026-08-18 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -13.846% | 33 | 2,362 | -82.143% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | -5.797% | 47 | 2,343 | -84.615% |
| 2026-08-14 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -8.000% | 70 | 2,332 | -85.507% |
| 2026-08-13 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | +13.636% | 33 | 2,310 | -86.667% |
| 2026-08-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 2,310 | -84.848% |
| 2026-08-11 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -9.459% | 37 | 2,342 | -85.075% |
| 2026-08-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +2.778% | 1 | 2,341 | -86.486% |
| 2026-08-07 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | -10.000% | 772 | 2,704 | -86.111% |
| 2026-08-05 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -3.614% | 8 | 2,703 | -87.500% |
| 2026-08-04 | 0.8200 | 0.8300 | 0.7800 | 0.8300 | +10.667% | 419 | 2,703 | -87.952% |
| 2026-08-03 | 0.6300 | 0.7500 | 0.6300 | 0.7500 | +38.889% | 40 | 2,703 | -86.667% |
| 2026-07-31 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | -1.818% | 12 | 2,696 | -81.481% |
| 2026-07-30 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +10.000% | 17 | 2,689 | -81.818% |
| 2026-07-29 | 0.4800 | 0.5000 | 0.4400 | 0.5000 | -28.571% | 70 | 2,707 | -80.000% |
| 2026-07-28 | 0.6600 | 0.7000 | 0.6200 | 0.7000 | -1.408% | 22 | 2,705 | -85.714% |
| 2026-07-27 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | +7.576% | 15 | 2,694 | -85.915% |
| 2026-07-24 | 0.6800 | 0.7100 | 0.6600 | 0.6600 | -13.158% | 5 | 2,693 | -84.848% |
| 2026-07-23 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -8.434% | 4 | 2,692 | -86.842% |
| 2026-07-22 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | -10.753% | 11 | 2,691 | -87.952% |
| 2026-07-21 | 0.8700 | 0.9300 | 0.8700 | 0.9300 | +3.333% | 5 | 2,689 | -89.247% |
| 2026-07-20 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -6.250% | 2 | 2,689 | -88.889% |
| 2026-07-17 | 0.9000 | 0.9600 | 0.8900 | 0.9600 | -5.882% | 33 | 2,679 | -89.583% |
| 2026-07-16 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | -7.273% | 30 | 2,675 | -90.196% |
| 2026-07-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 2 | 2,675 | -90.909% |
| 2026-07-14 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | +3.478% | 10 | 2,675 | -91.597% |
| 2026-07-13 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -8.730% | 14 | 2,677 | -91.304% |
| 2026-07-10 | 1.3500 | 1.3500 | 1.2200 | 1.2600 | +5.000% | 8 | 2,675 | -92.063% |
| 2026-07-09 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +15.385% | 2 | 2,675 | -91.667% |
| 2026-07-08 | 1.0000 | 1.0700 | 0.9700 | 1.0400 | -11.864% | 28 | 2,671 | -90.385% |
| 2026-07-07 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | -9.924% | 6 | 2,665 | -91.525% |
| 2026-07-06 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | +12.931% | 2 | 2,665 | -92.366% |
| 2026-07-02 | 1.0800 | 1.2000 | 1.0800 | 1.1600 | -7.200% | 6 | 2,666 | -91.379% |
| 2026-06-30 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 0.000% | 9 | 2,658 | -92.000% |
| 2026-06-29 | 1.2200 | 1.2500 | 1.1500 | 1.2500 | +1.626% | 34 | 2,658 | -92.000% |
| 2026-06-26 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | +11.818% | 180 | 2,571 | -91.870% |
| 2026-06-25 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -17.910% | 25 | 2,583 | -90.909% |
| 2026-06-24 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | +20.721% | 4 | 2,583 | -92.537% |
| 2026-06-23 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | -7.500% | 14 | 2,578 | -90.991% |
| 2026-06-22 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | -5.512% | 7 | 2,573 | -91.667% |
| 2026-06-18 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | +6.723% | 2 | 2,572 | -92.126% |
| 2026-06-17 | 1.2700 | 1.4700 | 1.1700 | 1.1900 | -7.031% | 51 | 2,542 | -91.597% |
| 2026-06-16 | 1.2200 | 1.2800 | 1.1500 | 1.2800 | +5.785% | 58 | 2,551 | -92.187% |
| 2026-06-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +13.084% | 1 | 2,550 | -91.736% |
| 2026-06-12 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | +10.309% | 3 | 2,550 | -90.654% |
| 2026-06-11 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -2.020% | 2 | 2,548 | -89.691% |
| 2026-06-10 | 1.1000 | 1.1000 | 0.8400 | 0.9900 | -3.883% | 172 | 2,528 | -89.899% |
| 2026-06-09 | 0.9700 | 1.0300 | 0.9400 | 1.0300 | -9.649% | 37 | 2,544 | -90.291% |
| 2026-06-08 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | +5.556% | 9 | 2,538 | -91.228% |
| 2026-06-05 | 1.2000 | 1.2000 | 1.0600 | 1.0800 | -15.625% | 156 | 2,527 | -90.741% |
| 2026-06-04 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | +6.667% | 14 | 2,521 | -92.187% |
| 2026-06-03 | 1.3100 | 1.3100 | 1.1000 | 1.2000 | -17.241% | 206 | 2,359 | -91.667% |
| 2026-06-02 | 1.4000 | 1.6500 | 1.4000 | 1.4500 | -18.079% | 38 | 2,381 | -93.103% |
| 2026-06-01 | 1.5700 | 1.7700 | 1.5700 | 1.7700 | +14.935% | 4 | 2,380 | -94.350% |
| 2026-05-29 | 1.4700 | 1.6500 | 1.4700 | 1.5400 | +27.273% | 192 | 2,311 | -93.506% |
| 2026-05-28 | 0.9800 | 1.2100 | 0.9800 | 1.2100 | +21.000% | 14 | 2,307 | -91.736% |
| 2026-05-27 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.000% | 27 | 2,280 | -90.000% |
| 2026-05-26 | 1.1000 | 1.1000 | 0.9500 | 1.0000 | +19.048% | 16 | 2,254 | -90.000% |
| 2026-05-22 | 0.9000 | 0.9000 | 0.8200 | 0.8400 | -5.618% | 41 | 2,221 | -88.095% |
| 2026-05-21 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +2.299% | 2 | 2,221 | -88.764% |
| 2026-05-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 7 | 2,214 | -88.506% |
| 2026-05-19 | 0.8700 | 0.8700 | 0.8000 | 0.8700 | +2.353% | 7 | 2,213 | -88.506% |
| 2026-05-18 | 0.9000 | 0.9500 | 0.8400 | 0.8500 | -7.609% | 48 | 2,188 | -88.235% |
| 2026-05-15 | 0.8100 | 0.9800 | 0.8100 | 0.9200 | -3.158% | 221 | 1,979 | -89.130% |
| 2026-05-14 | 0.8500 | 1.0100 | 0.8500 | 0.9500 | +10.465% | 40 | 1,943 | -89.474% |
| 2026-05-13 | 0.8700 | 0.9700 | 0.8400 | 0.8600 | -1.149% | 38 | 1,932 | -88.372% |
| 2026-05-12 | 0.9300 | 0.9300 | 0.8300 | 0.8700 | -8.421% | 95 | 1,921 | -88.506% |
| 2026-05-11 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | +11.765% | 40 | 1,886 | -89.474% |
| 2026-05-08 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | -2.299% | 108 | 1,780 | -88.235% |
| 2026-05-07 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -6.452% | 16 | 1,780 | -88.506% |
| 2026-05-06 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | -2.105% | 7 | 1,775 | -89.247% |
| 2026-05-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 2 | 1,773 | -89.474% |
| 2026-05-04 | 1.0900 | 1.0900 | 0.9100 | 0.9100 | -12.500% | 58 | 1,754 | -89.011% |
| 2026-05-01 | 1.0000 | 1.1000 | 0.9500 | 1.0400 | +9.474% | 30 | 1,769 | -90.385% |
| 2026-04-30 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.000% | 95 | 1,746 | -89.474% |
| 2026-04-29 | 1.1000 | 1.1800 | 0.9400 | 0.9500 | -43.114% | 72 | 1,749 | -89.474% |
| 2026-04-28 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | -0.595% | 167 | 1,914 | -94.012% |
| 2026-04-27 | 1.7500 | 1.7800 | 1.6500 | 1.6800 | +5.000% | 86 | 1,873 | -94.048% |
| 2026-04-24 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | +0.629% | 4 | 1,873 | -93.750% |
| 2026-04-23 | 1.6100 | 1.6300 | 1.5300 | 1.5900 | -9.143% | 257 | 1,872 | -93.711% |
| 2026-04-22 | 1.8000 | 1.8200 | 1.7000 | 1.7500 | -1.685% | 16 | 1,780 | -94.286% |
| 2026-04-21 | 1.9200 | 1.9200 | 1.7500 | 1.7800 | -1.657% | 56 | 1,777 | -94.382% |
| 2026-04-20 | 1.7900 | 1.8400 | 1.6600 | 1.8100 | -0.549% | 22 | 1,774 | -94.475% |
| 2026-04-17 | 1.7500 | 2.1000 | 1.6900 | 1.8200 | +3.409% | 234 | 1,774 | -94.505% |
| 2026-04-16 | 1.7300 | 1.7800 | 1.7300 | 1.7600 | +22.222% | 468 | 1,696 | -94.318% |
| 2026-04-15 | 1.5000 | 1.5400 | 1.4400 | 1.4400 | +2.857% | 54 | 1,356 | -93.056% |
| 2026-04-14 | 1.3100 | 1.4000 | 1.3000 | 1.4000 | +25.000% | 1,054 | 1,338 | -92.857% |
| 2026-04-13 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | +10.891% | 5 | 518 | -91.071% |
| 2026-04-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +8.602% | 1 | 514 | -90.099% |
| 2026-04-09 | 0.9900 | 0.9900 | 0.9100 | 0.9300 | -8.824% | 11 | 514 | -89.247% |
| 2026-04-08 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | -0.971% | 25 | 515 | -90.196% |
| 2026-04-07 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 25 | 470 | -90.291% |
| 2026-04-06 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +9.375% | 20 | 445 | -90.476% |
| 2026-04-02 | 0.8900 | 0.9600 | 0.8600 | 0.9600 | 0.000% | 44 | 468 | -89.583% |
| 2026-04-01 | 1.0300 | 1.0300 | 0.9600 | 0.9600 | -7.692% | 2 | 468 | -89.583% |
| 2026-03-31 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +9.474% | 2 | 467 | -90.385% |
| 2026-03-30 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | -5.000% | 156 | 467 | -89.474% |
| 2026-03-27 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | -6.542% | 5 | 615 | -90.000% |
| 2026-03-26 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | -10.084% | 54 | 614 | -90.654% |
| 2026-03-25 | 1.3200 | 1.3200 | 1.1900 | 1.1900 | -3.252% | 22 | 614 | -91.597% |
| 2026-03-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -10.219% | 4 | 610 | -91.870% |
| 2026-03-23 | 1.3100 | 1.3800 | 1.3000 | 1.3700 | +2.239% | 25 | 610 | -92.701% |
| 2026-03-20 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | -1.471% | 23 | 589 | -92.537% |
| 2026-03-19 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -17.576% | 20 | 609 | -92.647% |
| 2026-03-18 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | +6.452% | 390 | 609 | -93.939% |
| 2026-03-17 | 1.5400 | 1.5500 | 1.5000 | 1.5500 | -10.920% | 31 | 286 | -93.548% |
| 2026-03-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +0.578% | 48 | 256 | -94.253% |
| 2026-03-12 | 1.8600 | 1.8600 | 1.7300 | 1.7300 | -6.486% | 23 | 208 | -94.220% |
| 2026-03-11 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | -13.953% | 47 | 195 | -94.595% |
| 2026-03-06 | 2.0000 | 2.2500 | 1.9800 | 2.1500 | +0.939% | 131 | 150 | -95.349% |
| 2026-03-05 | 2.1500 | 2.1600 | 2.1100 | 2.1300 | +2.404% | 34 | 80 | -95.305% |
| 2026-03-04 | 2.0400 | 2.1000 | 2.0400 | 2.0800 | -28.276% | 31 | 74 | -95.192% |
| 2026-03-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +72.619% | 25 | 51 | -96.552% |
| 2026-02-27 | 1.7500 | 1.7900 | 1.6800 | 1.6800 | -24.324% | 25 | 30 | -94.048% |
| 2026-02-26 | 2.3900 | 2.3900 | 2.2200 | 2.2200 | -11.200% | 6 | 0 | -95.495% |
| 2026-02-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 5 | 0 | -96.000% |