SOFI270319C00035000
SOFI Mar 19 2027 35.00 Call
optionOPRA
EODOct 22, 2026
0.07USD-12.500%(-0.01)4Vol2,743OI
SOFI270319C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1000 | 0.0600 | 0.0700 | -12.500% | 4 | 2,744 | 0.000% |
| 2026-10-20 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 4 | 2,747 | -12.500% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 23 | 2,748 | 0.000% |
| 2026-10-16 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | 0.000% | 9 | 2,748 | -22.222% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +12.500% | 21 | 2,757 | -22.222% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 72 | 2,737 | -12.500% |
| 2026-10-13 | 0.1000 | 0.1400 | 0.1000 | 0.1100 | +10.000% | 13 | 2,738 | -36.364% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 2 | 2,739 | -30.000% |
| 2026-10-09 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 18 | 2,722 | -46.154% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 22 | 2,724 | -46.154% |
| 2026-10-07 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +6.667% | 51 | 2,674 | -56.250% |
| 2026-10-06 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 1,155 | 1,807 | -53.333% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 1,809 | -53.333% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 2 | 1,807 | -56.250% |
| 2026-09-30 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.000% | 8 | 1,808 | -61.111% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | -5.263% | 381 | 1,807 | -61.111% |
| 2026-09-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 1,806 | -63.158% |
| 2026-09-25 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.000% | 383 | 1,544 | -68.182% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 40 | 1,584 | -68.182% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | +4.000% | 8 | 1,578 | -73.077% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.2400 | 0.2500 | -3.846% | 34 | 1,599 | -72.000% |
| 2026-09-18 | 0.2100 | 0.3200 | 0.2100 | 0.2600 | -10.345% | 15 | 1,597 | -73.077% |
| 2026-09-17 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.000% | 3 | 1,599 | -75.862% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | -3.333% | 9 | 1,602 | -75.862% |
| 2026-09-15 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | -14.286% | 8 | 1,602 | -76.667% |
| 2026-09-14 | 0.3000 | 0.3500 | 0.2900 | 0.3500 | -2.778% | 17 | 1,598 | -80.000% |
| 2026-09-11 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | +2.857% | 35 | 1,596 | -80.556% |
| 2026-09-10 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -5.405% | 55 | 1,594 | -80.000% |
| 2026-09-09 | 0.3900 | 0.3900 | 0.3400 | 0.3700 | -7.500% | 29 | 1,602 | -81.081% |
| 2026-09-08 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -16.667% | 157 | 1,659 | -82.500% |
| 2026-09-04 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | 0.000% | 8 | 1,654 | -85.417% |
| 2026-09-03 | 0.4200 | 0.5000 | 0.4200 | 0.4800 | +20.000% | 21 | 1,648 | -85.417% |
| 2026-09-02 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +14.286% | 59 | 1,699 | -82.500% |
| 2026-09-01 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -16.667% | 16 | 1,705 | -80.000% |
| 2026-08-31 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | -10.638% | 6 | 1,702 | -83.333% |
| 2026-08-28 | 0.5800 | 0.5800 | 0.4600 | 0.4700 | -18.966% | 56 | 1,719 | -85.106% |
| 2026-08-27 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | -1.695% | 191 | 1,648 | -87.931% |
| 2026-08-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 5 | 1,643 | -88.136% |
| 2026-08-25 | 0.5000 | 0.5900 | 0.5000 | 0.5800 | +3.571% | 32 | 1,632 | -87.931% |
| 2026-08-24 | 0.5600 | 0.5600 | 0.4900 | 0.5600 | -3.448% | 54 | 1,637 | -87.500% |
| 2026-08-21 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +38.095% | 46 | 1,596 | -87.931% |
| 2026-08-20 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | -12.500% | 55 | 1,606 | -83.333% |
| 2026-08-19 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | -2.041% | 12 | 1,602 | -85.417% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 2 | 1,602 | -85.714% |
| 2026-08-14 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | -3.571% | 83 | 1,642 | -87.037% |
| 2026-08-13 | 0.4900 | 0.5600 | 0.4800 | 0.5600 | +12.000% | 136 | 1,638 | -87.500% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 80 | 1,718 | -86.000% |
| 2026-08-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 10 | 1,718 | -85.714% |
| 2026-08-10 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 2 | 1,718 | -87.719% |
| 2026-08-07 | 0.5000 | 0.5900 | 0.5000 | 0.5400 | -1.818% | 89 | 1,633 | -87.037% |
| 2026-08-06 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -8.333% | 20 | 1,630 | -87.273% |
| 2026-08-04 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | +36.364% | 104 | 1,588 | -88.333% |
| 2026-08-03 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | +4.762% | 3 | 1,586 | -84.091% |
| 2026-07-31 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.000% | 9 | 1,586 | -83.333% |
| 2026-07-30 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | +7.692% | 7 | 1,584 | -83.333% |
| 2026-07-29 | 0.3900 | 0.4200 | 0.3500 | 0.3900 | -26.415% | 12 | 1,582 | -82.051% |
| 2026-07-28 | 0.4300 | 0.5500 | 0.4300 | 0.5300 | -8.621% | 11 | 1,588 | -86.792% |
| 2026-07-27 | 0.5900 | 0.5900 | 0.5400 | 0.5800 | +3.571% | 22 | 1,591 | -87.931% |
| 2026-07-24 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 1 | 1,592 | -87.500% |
| 2026-07-23 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | -11.594% | 25 | 1,614 | -88.525% |
| 2026-07-22 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 1 | 1,615 | -89.855% |
| 2026-07-21 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | +1.370% | 7 | 1,610 | -90.541% |
| 2026-07-20 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -8.750% | 5 | 1,608 | -90.411% |
| 2026-07-17 | 0.6700 | 0.8000 | 0.6700 | 0.8000 | 0.000% | 35 | 1,608 | -91.250% |
| 2026-07-16 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -19.192% | 4 | 1,608 | -91.250% |
| 2026-07-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 1 | 1,609 | -92.929% |
| 2026-07-10 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | +12.088% | 3 | 1,607 | -93.137% |
| 2026-07-09 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | +22.973% | 250 | 1,508 | -92.308% |
| 2026-07-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -30.841% | 30 | 1,508 | -90.541% |
| 2026-07-06 | 0.9500 | 1.0800 | 0.9500 | 1.0700 | +16.304% | 11 | 1,517 | -93.458% |
| 2026-07-02 | 1.1200 | 1.1200 | 0.9200 | 0.9200 | -10.680% | 3 | 1,515 | -92.391% |
| 2026-07-01 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | +3.000% | 25 | 1,509 | -93.204% |
| 2026-06-30 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | -1.961% | 7 | 1,502 | -93.000% |
| 2026-06-29 | 1.0100 | 1.0200 | 0.9200 | 1.0200 | +10.870% | 17 | 1,504 | -93.137% |
| 2026-06-26 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | +1.099% | 29 | 1,500 | -92.391% |
| 2026-06-25 | 0.9000 | 0.9300 | 0.7600 | 0.9100 | -3.191% | 21 | 1,493 | -92.308% |
| 2026-06-24 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -1.053% | 7 | 1,492 | -92.553% |
| 2026-06-23 | 0.7200 | 0.9600 | 0.7200 | 0.9500 | 0.000% | 23 | 1,484 | -92.632% |
| 2026-06-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 1 | 1,485 | -92.632% |
| 2026-06-18 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | +7.368% | 3 | 1,484 | -93.137% |
| 2026-06-17 | 1.1600 | 1.1600 | 0.9500 | 0.9500 | -9.524% | 2 | 1,485 | -92.632% |
| 2026-06-16 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | +19.318% | 21 | 1,505 | -93.333% |
| 2026-06-15 | 0.9600 | 1.0000 | 0.8100 | 0.8800 | +7.317% | 39 | 1,514 | -92.045% |
| 2026-06-12 | 0.9200 | 0.9200 | 0.8200 | 0.8200 | -3.529% | 8 | 1,506 | -91.463% |
| 2026-06-11 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | +4.938% | 2 | 1,504 | -91.765% |
| 2026-06-10 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | +2.532% | 5 | 1,502 | -91.358% |
| 2026-06-09 | 0.9200 | 0.9900 | 0.7800 | 0.7900 | -15.054% | 65 | 1,472 | -91.139% |
| 2026-06-08 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | +9.412% | 23 | 1,491 | -92.473% |
| 2026-06-05 | 0.9500 | 0.9700 | 0.8500 | 0.8500 | -19.048% | 33 | 1,471 | -91.765% |
| 2026-06-04 | 0.9700 | 1.0500 | 0.9700 | 1.0500 | +12.903% | 53 | 1,467 | -93.333% |
| 2026-06-03 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -19.130% | 18 | 1,467 | -92.473% |
| 2026-06-02 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -12.879% | 8 | 1,461 | -93.913% |
| 2026-06-01 | 1.2800 | 1.3200 | 1.1600 | 1.3200 | +3.937% | 18 | 1,459 | -94.697% |
| 2026-05-29 | 1.3000 | 1.3300 | 1.2700 | 1.2700 | +29.592% | 39 | 1,459 | -94.488% |
| 2026-05-28 | 0.8800 | 0.9800 | 0.8600 | 0.9800 | +10.112% | 16 | 1,449 | -92.857% |
| 2026-05-27 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | +11.250% | 3 | 1,449 | -92.135% |
| 2026-05-26 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | +12.676% | 4 | 1,448 | -91.250% |
| 2026-05-22 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 0.000% | 5 | 1,444 | -90.141% |
| 2026-05-21 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | -2.740% | 18 | 1,444 | -90.141% |
| 2026-05-20 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | +8.955% | 4 | 1,442 | -90.411% |
| 2026-05-19 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -14.103% | 1 | 1,441 | -89.552% |
| 2026-05-18 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | +5.405% | 5 | 1,441 | -91.026% |
| 2026-05-15 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -7.500% | 4 | 1,437 | -90.541% |
| 2026-05-14 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | +15.942% | 26 | 1,415 | -91.250% |
| 2026-05-13 | 0.7000 | 0.7500 | 0.6900 | 0.6900 | -1.429% | 7 | 1,411 | -89.855% |
| 2026-05-12 | 0.7700 | 0.7700 | 0.6800 | 0.7000 | -4.110% | 37 | 1,378 | -90.000% |
| 2026-05-11 | 0.7100 | 0.7500 | 0.7100 | 0.7300 | +5.797% | 27 | 1,351 | -90.411% |
| 2026-05-08 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 5 | 1,351 | -89.855% |
| 2026-05-07 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -2.667% | 6 | 1,345 | -90.411% |
| 2026-05-06 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | +2.740% | 14 | 1,343 | -90.667% |
| 2026-05-05 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | -14.118% | 2 | 1,342 | -90.411% |
| 2026-05-04 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | +3.659% | 61 | 1,303 | -91.765% |
| 2026-05-01 | 0.8000 | 0.8600 | 0.7600 | 0.8200 | +7.895% | 69 | 1,280 | -91.463% |
| 2026-04-30 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -6.173% | 10 | 1,272 | -90.789% |
| 2026-04-29 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | -37.209% | 198 | 1,196 | -91.358% |
| 2026-04-28 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +1.575% | 1 | 1,195 | -94.574% |
| 2026-04-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +3.252% | 1 | 1,196 | -94.488% |
| 2026-04-24 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -2.381% | 6 | 1,196 | -94.309% |
| 2026-04-23 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | -10.638% | 188 | 1,190 | -94.444% |
| 2026-04-22 | 1.4800 | 1.4800 | 1.3500 | 1.4100 | 0.000% | 190 | 1,240 | -95.035% |
| 2026-04-21 | 1.5300 | 1.5300 | 1.3600 | 1.4100 | -5.369% | 146 | 1,163 | -95.035% |
| 2026-04-20 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 0.000% | 23 | 1,163 | -95.302% |
| 2026-04-17 | 1.5800 | 1.6800 | 1.4900 | 1.4900 | +5.674% | 485 | 1,159 | -95.302% |
| 2026-04-16 | 1.4700 | 1.5000 | 1.3500 | 1.4100 | +2.920% | 172 | 697 | -95.035% |
| 2026-04-15 | 1.2000 | 1.3700 | 1.1900 | 1.3700 | +24.545% | 60 | 695 | -94.891% |
| 2026-04-14 | 1.0000 | 1.1300 | 1.0000 | 1.1000 | +34.146% | 207 | 654 | -93.636% |
| 2026-04-13 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +6.494% | 12 | 646 | -91.463% |
| 2026-04-10 | 0.7900 | 0.8100 | 0.7500 | 0.7700 | -2.532% | 23 | 634 | -90.909% |
| 2026-04-09 | 0.7500 | 0.7900 | 0.7300 | 0.7900 | 0.000% | 9 | 617 | -91.139% |
| 2026-04-08 | 0.9800 | 0.9800 | 0.7900 | 0.7900 | -2.469% | 23 | 616 | -91.139% |
| 2026-04-07 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -1.220% | 25 | 615 | -91.358% |
| 2026-04-06 | 0.8600 | 0.8600 | 0.8100 | 0.8200 | +17.143% | 3 | 590 | -91.463% |
| 2026-04-02 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -6.667% | 20 | 580 | -90.000% |
| 2026-04-01 | 0.8300 | 0.8400 | 0.7500 | 0.7500 | -7.407% | 155 | 580 | -90.667% |
| 2026-03-31 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +10.959% | 1 | 462 | -91.358% |
| 2026-03-30 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | -6.410% | 9 | 461 | -90.411% |
| 2026-03-27 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | -8.235% | 17 | 466 | -91.026% |
| 2026-03-26 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | -10.526% | 17 | 453 | -91.765% |
| 2026-03-25 | 1.0500 | 1.0600 | 0.9500 | 0.9500 | +5.556% | 24 | 448 | -92.632% |
| 2026-03-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -16.667% | 1 | 427 | -92.222% |
| 2026-03-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 8 | 426 | -93.519% |
| 2026-03-20 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | +3.636% | 7 | 426 | -93.860% |
| 2026-03-19 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | -9.091% | 22 | 422 | -93.636% |
| 2026-03-18 | 1.2500 | 1.3000 | 1.2100 | 1.2100 | 0.000% | 377 | 427 | -94.215% |
| 2026-03-17 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 1 | 102 | -94.215% |
| 2026-03-16 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 2 | 102 | -94.656% |
| 2026-03-13 | 1.5200 | 1.5200 | 1.3000 | 1.3000 | -10.345% | 38 | 103 | -94.615% |
| 2026-03-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.938% | 8 | 100 | -95.172% |
| 2026-03-10 | 1.5400 | 1.6600 | 1.5400 | 1.6100 | -2.424% | 50 | 100 | -95.652% |
| 2026-03-09 | 1.6000 | 1.6500 | 1.5000 | 1.6500 | -9.341% | 21 | 97 | -95.758% |
| 2026-03-06 | 1.5900 | 1.8200 | 1.5900 | 1.8200 | +3.409% | 39 | 87 | -96.154% |
| 2026-03-05 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | +4.142% | 3 | 49 | -96.023% |
| 2026-03-04 | 1.8500 | 1.8500 | 1.6900 | 1.6900 | -3.429% | 25 | 48 | -95.858% |
| 2026-03-03 | 1.4800 | 1.8200 | 1.4800 | 1.7500 | +10.759% | 61 | 59 | -96.000% |
| 2026-03-02 | 1.4200 | 1.5800 | 1.4200 | 1.5800 | -20.202% | 32 | 36 | -95.570% |
| 2026-02-25 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 0.000% | 9 | 5 | -96.465% |