SOFI270319C00037000
SOFI Mar 19 2027 37.00 Call
optionOPRA
EODOct 22, 2026
0.06USD0.000%(0.00)6Vol3,319OI
SOFI270319C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 6 | 3,318 | 0.000% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 3 | 3,318 | 0.000% |
| 2026-10-20 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 32 | 3,297 | 0.000% |
| 2026-10-19 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 4 | 3,296 | 0.000% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 74 | 3,233 | -14.286% |
| 2026-10-15 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 120 | 3,164 | -14.286% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 101 | 3,064 | -33.333% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 20 | 3,075 | -40.000% |
| 2026-10-12 | 0.1000 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 10 | 3,074 | -25.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 21 | 3,074 | -40.000% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -31.250% | 8 | 3,068 | -45.455% |
| 2026-10-07 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | +33.333% | 2 | 3,068 | -62.500% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -7.692% | 91 | 3,033 | -50.000% |
| 2026-10-05 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 518 | 2,587 | -53.846% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -22.222% | 222 | 2,690 | -57.143% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 40 | 2,650 | -66.667% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -11.765% | 101 | 2,643 | -60.000% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 42 | 2,622 | -64.706% |
| 2026-09-24 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | -5.263% | 12 | 2,628 | -66.667% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 30 | 2,638 | -68.421% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2000 | 0.2200 | +4.762% | 632 | 2,300 | -72.727% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | -25.000% | 34 | 2,268 | -71.429% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 1 | 2,269 | -78.571% |
| 2026-09-17 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | +9.524% | 5 | 2,266 | -73.913% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 3 | 2,269 | -71.429% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -10.345% | 6 | 2,268 | -76.923% |
| 2026-09-14 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +7.407% | 3 | 2,268 | -79.310% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -3.571% | 6 | 2,273 | -77.778% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -12.500% | 10 | 2,270 | -78.571% |
| 2026-09-09 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -15.789% | 5 | 2,271 | -81.250% |
| 2026-09-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 2,271 | -84.211% |
| 2026-09-04 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | -7.500% | 32 | 2,259 | -83.784% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.3700 | 0.4000 | +17.647% | 48 | 2,219 | -85.000% |
| 2026-09-02 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | +6.250% | 43 | 2,189 | -82.353% |
| 2026-09-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 2,189 | -81.250% |
| 2026-08-31 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | +76.190% | 8 | 2,184 | -83.784% |
| 2026-08-28 | 0.4800 | 0.5200 | 0.2100 | 0.2100 | -58.824% | 22 | 2,168 | -71.429% |
| 2026-08-27 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | -5.556% | 6 | 2,168 | -88.235% |
| 2026-08-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +14.894% | 1 | 2,167 | -88.889% |
| 2026-08-25 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | +9.302% | 5 | 2,168 | -87.234% |
| 2026-08-24 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -12.245% | 53 | 2,150 | -86.047% |
| 2026-08-21 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | +28.947% | 10 | 2,149 | -87.755% |
| 2026-08-20 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -2.564% | 2 | 2,147 | -84.211% |
| 2026-08-19 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | +14.706% | 55 | 2,094 | -84.615% |
| 2026-08-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 1 | 2,095 | -82.353% |
| 2026-08-17 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -13.043% | 22 | 2,073 | -85.000% |
| 2026-08-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 4 | 2,070 | -86.957% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +12.195% | 1 | 2,069 | -86.957% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 54 | 2,123 | -85.366% |
| 2026-08-11 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -4.444% | 8 | 2,125 | -86.047% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 2,124 | -86.667% |
| 2026-08-07 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | +4.545% | 461 | 2,469 | -86.957% |
| 2026-08-06 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | -2.222% | 2 | 2,468 | -86.364% |
| 2026-08-05 | 0.6000 | 0.6000 | 0.4500 | 0.4500 | -15.094% | 2 | 2,467 | -86.667% |
| 2026-08-04 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | +12.766% | 64 | 2,455 | -88.679% |
| 2026-08-03 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | +27.027% | 3 | 2,453 | -87.234% |
| 2026-07-31 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 35 | 2,421 | -83.784% |
| 2026-07-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 5 | 2,416 | -82.353% |
| 2026-07-29 | 0.4400 | 0.4400 | 0.3000 | 0.3700 | -15.909% | 26 | 2,403 | -83.784% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -6.383% | 18 | 2,385 | -86.364% |
| 2026-07-27 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +4.444% | 14 | 2,381 | -87.234% |
| 2026-07-24 | 0.4200 | 0.5100 | 0.4200 | 0.4500 | -11.765% | 22 | 2,362 | -86.667% |
| 2026-07-23 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -10.526% | 3 | 2,360 | -88.235% |
| 2026-07-22 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | -5.000% | 98 | 2,334 | -89.474% |
| 2026-07-21 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | +3.448% | 94 | 2,354 | -90.000% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -10.769% | 25 | 2,340 | -89.655% |
| 2026-07-17 | 0.6200 | 0.6500 | 0.5800 | 0.6500 | -7.143% | 47 | 2,297 | -90.769% |
| 2026-07-16 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | -11.392% | 13 | 2,293 | -91.429% |
| 2026-07-15 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | -2.469% | 44 | 2,291 | -92.405% |
| 2026-07-14 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.000% | 20 | 2,281 | -92.593% |
| 2026-07-13 | 0.9100 | 0.9100 | 0.7900 | 0.8100 | -7.955% | 45 | 2,302 | -92.593% |
| 2026-07-10 | 1.0000 | 1.0000 | 0.8700 | 0.8800 | +6.024% | 72 | 2,294 | -93.182% |
| 2026-07-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +18.571% | 1 | 2,294 | -92.771% |
| 2026-07-08 | 0.7400 | 0.7400 | 0.6500 | 0.7000 | -13.580% | 50 | 2,281 | -91.429% |
| 2026-07-07 | 0.9000 | 0.9000 | 0.8000 | 0.8100 | -10.989% | 429 | 1,853 | -92.593% |
| 2026-07-06 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | +22.973% | 46 | 1,836 | -93.407% |
| 2026-07-02 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | -17.778% | 122 | 1,958 | -91.892% |
| 2026-07-01 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | +7.143% | 2 | 1,957 | -93.333% |
| 2026-06-30 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | -1.176% | 48 | 1,958 | -92.857% |
| 2026-06-29 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -4.494% | 3 | 1,957 | -92.941% |
| 2026-06-26 | 0.8000 | 0.8900 | 0.7900 | 0.8900 | +12.658% | 85 | 1,903 | -93.258% |
| 2026-06-25 | 0.7800 | 0.8300 | 0.7800 | 0.7900 | -1.250% | 25 | 1,904 | -92.405% |
| 2026-06-24 | 0.8600 | 0.9300 | 0.8000 | 0.8000 | 0.000% | 52 | 1,922 | -92.500% |
| 2026-06-23 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | +2.564% | 5 | 1,922 | -92.500% |
| 2026-06-22 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -13.333% | 47 | 1,880 | -92.308% |
| 2026-06-18 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | +4.651% | 11 | 1,869 | -93.333% |
| 2026-06-17 | 0.8900 | 1.1000 | 0.8600 | 0.8600 | -1.149% | 62 | 1,829 | -93.023% |
| 2026-06-16 | 0.8100 | 0.9200 | 0.8100 | 0.8700 | +8.750% | 96 | 1,759 | -93.103% |
| 2026-06-15 | 0.8100 | 0.8900 | 0.8000 | 0.8000 | +15.942% | 18 | 1,755 | -92.500% |
| 2026-06-12 | 0.7900 | 0.7900 | 0.6900 | 0.6900 | +2.985% | 19 | 1,737 | -91.304% |
| 2026-06-11 | 0.7900 | 0.7900 | 0.6700 | 0.6700 | -2.899% | 4 | 1,733 | -91.045% |
| 2026-06-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 35 | 1,698 | -91.304% |
| 2026-06-09 | 0.8800 | 0.9000 | 0.6700 | 0.7200 | -5.263% | 74 | 1,652 | -91.667% |
| 2026-06-08 | 0.8300 | 0.8800 | 0.7600 | 0.7600 | +1.333% | 56 | 1,614 | -92.105% |
| 2026-06-05 | 0.9000 | 0.9000 | 0.7400 | 0.7500 | -21.053% | 166 | 1,718 | -92.000% |
| 2026-06-04 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | +13.095% | 4 | 1,716 | -93.684% |
| 2026-06-03 | 0.9300 | 0.9700 | 0.8100 | 0.8400 | -17.647% | 32 | 1,727 | -92.857% |
| 2026-06-02 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | -18.400% | 83 | 1,796 | -94.118% |
| 2026-06-01 | 1.1800 | 1.2800 | 1.0800 | 1.2500 | +13.636% | 30 | 1,777 | -95.200% |
| 2026-05-29 | 1.1300 | 1.3700 | 1.0900 | 1.1000 | +26.437% | 167 | 1,807 | -94.545% |
| 2026-05-28 | 0.7000 | 0.8700 | 0.7000 | 0.8700 | +11.538% | 125 | 1,864 | -93.103% |
| 2026-05-27 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +9.859% | 13 | 1,849 | -92.308% |
| 2026-05-26 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | +18.333% | 98 | 1,759 | -91.549% |
| 2026-05-22 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | -6.250% | 3 | 1,760 | -90.000% |
| 2026-05-21 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | -1.538% | 3 | 1,759 | -90.625% |
| 2026-05-20 | 0.5800 | 0.6500 | 0.5800 | 0.6500 | +6.557% | 60 | 1,710 | -90.769% |
| 2026-05-19 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | -1.613% | 50 | 1,660 | -90.164% |
| 2026-05-18 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | -6.061% | 41 | 1,664 | -90.323% |
| 2026-05-15 | 0.7400 | 0.7400 | 0.6200 | 0.6600 | +4.762% | 28 | 1,636 | -90.909% |
| 2026-05-14 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 1 | 1,635 | -90.476% |
| 2026-05-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 5 | 1,631 | -90.000% |
| 2026-05-12 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | -3.077% | 9 | 1,623 | -90.476% |
| 2026-05-11 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | -8.451% | 260 | 1,374 | -90.769% |
| 2026-05-08 | 0.6000 | 0.7100 | 0.5200 | 0.7100 | +14.516% | 7 | 1,370 | -91.549% |
| 2026-05-07 | 0.5600 | 0.6800 | 0.5600 | 0.6200 | -3.125% | 19 | 1,356 | -90.323% |
| 2026-05-06 | 0.6600 | 0.7600 | 0.6200 | 0.6400 | -1.538% | 501 | 1,317 | -90.625% |
| 2026-05-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 3 | 1,314 | -90.769% |
| 2026-05-04 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | -9.589% | 41 | 1,354 | -90.909% |
| 2026-05-01 | 0.6700 | 0.7600 | 0.6700 | 0.7300 | +10.606% | 390 | 1,221 | -91.781% |
| 2026-04-30 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | -2.941% | 257 | 1,048 | -90.909% |
| 2026-04-29 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | -42.857% | 405 | 1,045 | -91.176% |
| 2026-04-28 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | +1.709% | 6 | 1,044 | -94.958% |
| 2026-04-27 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | +4.464% | 2 | 1,043 | -94.872% |
| 2026-04-24 | 1.0900 | 1.1500 | 1.0800 | 1.1200 | +4.673% | 14 | 1,043 | -94.643% |
| 2026-04-23 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -17.692% | 52 | 1,030 | -94.393% |
| 2026-04-22 | 1.1600 | 1.3000 | 1.1600 | 1.3000 | +8.333% | 2 | 1,028 | -95.385% |
| 2026-04-21 | 1.3800 | 1.3800 | 1.2000 | 1.2000 | -11.111% | 5 | 1,028 | -95.000% |
| 2026-04-17 | 1.4300 | 1.4500 | 1.3100 | 1.3500 | +9.756% | 317 | 1,023 | -95.556% |
| 2026-04-16 | 1.3500 | 1.3500 | 1.1900 | 1.2300 | +5.128% | 76 | 983 | -95.122% |
| 2026-04-15 | 1.0100 | 1.1700 | 1.0100 | 1.1700 | +36.047% | 25 | 989 | -94.872% |
| 2026-04-14 | 0.9700 | 0.9700 | 0.8600 | 0.8600 | +16.216% | 153 | 979 | -93.023% |
| 2026-04-13 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | +8.824% | 103 | 977 | -91.892% |
| 2026-04-10 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -20.000% | 20 | 976 | -91.176% |
| 2026-04-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +26.866% | 133 | 963 | -92.941% |
| 2026-04-07 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -1.471% | 400 | 830 | -91.045% |
| 2026-04-06 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | +6.250% | 102 | 465 | -91.176% |
| 2026-04-02 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | +4.918% | 64 | 299 | -90.625% |
| 2026-04-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 1 | 299 | -90.164% |
| 2026-03-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 37 | 298 | -91.429% |
| 2026-03-30 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | -7.143% | 13 | 261 | -90.769% |
| 2026-03-27 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | -2.778% | 62 | 249 | -91.429% |
| 2026-03-26 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -12.195% | 49 | 190 | -91.667% |
| 2026-03-25 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -9.890% | 9 | 181 | -92.683% |
| 2026-03-23 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | -25.410% | 101 | 173 | -93.407% |
| 2026-03-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +35.556% | 1 | 72 | -95.082% |
| 2026-03-19 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | -18.182% | 15 | 72 | -93.333% |
| 2026-03-18 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | +2.804% | 28 | 72 | -94.545% |
| 2026-03-17 | 1.1100 | 1.1100 | 1.0000 | 1.0700 | -10.084% | 28 | 77 | -94.393% |
| 2026-03-16 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | -4.800% | 3 | 66 | -94.958% |
| 2026-03-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 63 | -95.200% |
| 2026-03-11 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | -8.696% | 14 | 63 | -95.238% |
| 2026-03-10 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 0.000% | 12 | 49 | -95.652% |
| 2026-03-09 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | -12.658% | 2 | 49 | -95.652% |
| 2026-03-06 | 1.5100 | 1.6000 | 1.5100 | 1.5800 | +0.637% | 71 | 49 | -96.203% |
| 2026-03-05 | 1.6000 | 1.6000 | 1.5000 | 1.5700 | +1.290% | 15 | 71 | -96.178% |
| 2026-03-04 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +3.333% | 7 | 58 | -96.129% |
| 2026-03-03 | 1.3600 | 1.5600 | 1.3600 | 1.5000 | +7.914% | 69 | 52 | -96.000% |
| 2026-03-02 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | +11.200% | 8 | 15 | -95.683% |
| 2026-02-27 | 1.3400 | 1.4100 | 1.2500 | 1.2500 | 0.000% | 13 | 13 | -95.200% |