SOFI270319C00005000
SOFI Mar 19 2027 5.00 Call
optionOPRA
EODOct 19, 2026
9.75USD-0.510%(-0.05)21Vol280OI
SOFI270319C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.510% | 21 | 301 | 0.000% |
| 2026-10-15 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.692% | 100 | 301 | -0.510% |
| 2026-10-14 | 10.0500 | 10.0500 | 9.0900 | 9.1000 | -12.919% | 104 | 263 | +7.143% |
| 2026-10-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.481% | 2 | 263 | -6.699% |
| 2026-10-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.346% | 1 | 263 | -6.250% |
| 2026-10-08 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +0.093% | 1 | 263 | -9.387% |
| 2026-10-07 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.715% | 21 | 242 | -9.302% |
| 2026-10-05 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.098% | 1 | 241 | -11.765% |
| 2026-10-02 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +1.486% | 2 | 241 | -10.796% |
| 2026-10-01 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -3.839% | 1 | 241 | -9.471% |
| 2026-09-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.810% | 5 | 241 | -12.946% |
| 2026-09-29 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -7.417% | 5 | 241 | -12.241% |
| 2026-09-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.439% | 1 | 241 | -18.750% |
| 2026-09-24 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -10.861% | 1 | 241 | -15.144% |
| 2026-09-14 | 12.5000 | 12.8900 | 12.5000 | 12.8900 | -0.463% | 12 | 242 | -24.360% |
| 2026-09-09 | 12.9000 | 12.9500 | 12.8900 | 12.9500 | -3.358% | 13 | 243 | -24.710% |
| 2026-09-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.286% | 2 | 243 | -27.239% |
| 2026-08-28 | 13.9600 | 14.0000 | 13.9600 | 14.0000 | -3.114% | 15 | 239 | -30.357% |
| 2026-08-27 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +3.584% | 1 | 240 | -32.526% |
| 2026-08-26 | 13.9500 | 14.0000 | 13.9000 | 13.9500 | +2.574% | 42 | 239 | -30.108% |
| 2026-08-24 | 13.6500 | 13.7500 | 13.5000 | 13.6000 | +4.215% | 26 | 236 | -28.309% |
| 2026-08-20 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.509% | 3 | 234 | -25.287% |
| 2026-08-19 | 13.2700 | 13.2700 | 13.2000 | 13.2500 | +2.317% | 4 | 233 | -26.415% |
| 2026-08-18 | 13.0500 | 13.1000 | 12.9000 | 12.9500 | -4.989% | 26 | 232 | -24.710% |
| 2026-08-17 | 13.6000 | 13.6300 | 13.5300 | 13.6300 | +0.590% | 32 | 231 | -28.467% |
| 2026-08-14 | 13.6000 | 13.6000 | 13.5500 | 13.5500 | +3.042% | 8 | 230 | -28.044% |
| 2026-08-13 | 13.1500 | 13.2000 | 13.0500 | 13.1500 | -0.379% | 38 | 234 | -25.856% |
| 2026-08-12 | 13.0000 | 13.2000 | 12.9000 | 13.2000 | -1.713% | 26 | 236 | -26.136% |
| 2026-08-11 | 13.3500 | 13.4300 | 13.3500 | 13.4300 | +0.977% | 10 | 236 | -27.401% |
| 2026-08-06 | 13.6100 | 13.6100 | 13.2500 | 13.3000 | 0.000% | 20 | 230 | -26.692% |
| 2026-08-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.920% | 1 | 230 | -26.692% |
| 2026-08-04 | 13.5500 | 13.7500 | 13.5000 | 13.7000 | +4.580% | 112 | 230 | -28.832% |
| 2026-08-03 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +12.158% | 3 | 233 | -25.573% |
| 2026-07-31 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +2.636% | 1 | 234 | -16.524% |
| 2026-07-30 | 11.1000 | 11.4000 | 11.0000 | 11.3800 | +5.860% | 19 | 246 | -14.323% |
| 2026-07-29 | 10.3900 | 10.7500 | 10.3900 | 10.7500 | -11.885% | 22 | 244 | -9.302% |
| 2026-07-27 | 12.2200 | 12.2500 | 12.2000 | 12.2000 | +3.390% | 8 | 245 | -20.082% |
| 2026-07-24 | 11.6500 | 12.1000 | 11.5500 | 11.8000 | -4.839% | 1,001 | 229 | -17.373% |
| 2026-07-22 | 12.5000 | 12.6000 | 12.3500 | 12.4000 | -2.208% | 154 | 267 | -21.371% |
| 2026-07-21 | 12.4500 | 12.6800 | 12.4000 | 12.6800 | +1.603% | 20 | 275 | -23.107% |
| 2026-07-17 | 12.2500 | 12.5000 | 12.1500 | 12.4800 | -6.866% | 41 | 269 | -21.875% |
| 2026-07-13 | 13.4500 | 13.6000 | 13.3500 | 13.4000 | -2.403% | 346 | 327 | -27.239% |
| 2026-07-09 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -2.968% | 1 | 327 | -28.988% |
| 2026-07-06 | 14.0000 | 14.2800 | 14.0000 | 14.1500 | +3.285% | 11 | 330 | -31.095% |
| 2026-07-01 | 13.6000 | 13.7000 | 13.6000 | 13.7000 | +2.239% | 2 | 330 | -28.832% |
| 2026-06-30 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | +5.098% | 4 | 329 | -27.239% |
| 2026-06-25 | 12.5000 | 12.8500 | 12.5000 | 12.7500 | -4.494% | 6 | 331 | -23.529% |
| 2026-06-24 | 13.2000 | 13.3500 | 13.1000 | 13.3500 | +3.891% | 12 | 331 | -26.966% |
| 2026-06-23 | 12.4500 | 12.8500 | 12.4000 | 12.8500 | -3.383% | 6 | 331 | -24.125% |
| 2026-06-22 | 12.6500 | 13.3000 | 12.6500 | 13.3000 | +0.377% | 20 | 330 | -26.692% |
| 2026-06-18 | 12.7100 | 13.3500 | 12.5500 | 13.2500 | -5.018% | 220 | 345 | -26.415% |
| 2026-06-17 | 13.3700 | 14.0000 | 13.3500 | 13.9500 | +6.897% | 41 | 347 | -30.108% |
| 2026-06-16 | 12.9000 | 13.3500 | 12.6000 | 13.0500 | +3.162% | 74 | 345 | -25.287% |
| 2026-06-15 | 12.4000 | 12.8500 | 12.3000 | 12.6500 | +6.303% | 181 | 349 | -22.925% |
| 2026-06-12 | 11.8000 | 12.2000 | 11.6000 | 11.9000 | +2.234% | 346 | 402 | -18.067% |
| 2026-06-11 | 11.0300 | 11.7500 | 10.9500 | 11.6400 | +3.009% | 160 | 409 | -16.237% |
| 2026-06-10 | 11.9500 | 12.1000 | 11.1500 | 11.3000 | -3.830% | 543 | 446 | -13.717% |
| 2026-06-09 | 12.0500 | 12.4000 | 11.3000 | 11.7500 | -1.261% | 98 | 453 | -17.021% |
| 2026-06-08 | 11.7500 | 12.0500 | 11.6500 | 11.9000 | +4.754% | 89 | 450 | -18.067% |
| 2026-06-05 | 11.4000 | 11.4800 | 11.0000 | 11.3600 | -9.482% | 69 | 440 | -14.173% |
| 2026-06-04 | 12.4500 | 12.6500 | 12.2500 | 12.5500 | +2.449% | 231 | 453 | -22.311% |
| 2026-06-03 | 12.2000 | 12.4500 | 11.9500 | 12.2500 | -5.039% | 59 | 463 | -20.408% |
| 2026-06-02 | 13.3000 | 13.4000 | 12.7500 | 12.9000 | -7.857% | 148 | 460 | -24.419% |
| 2026-06-01 | 13.3900 | 14.5000 | 13.3900 | 14.0000 | +3.704% | 173 | 468 | -30.357% |
| 2026-05-29 | 13.7800 | 13.9000 | 13.5000 | 13.5000 | +16.883% | 77 | 467 | -27.778% |
| 2026-05-27 | 11.7500 | 11.9000 | 11.5500 | 11.5500 | +0.435% | 340 | 468 | -15.584% |
| 2026-05-26 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.505% | 1 | 469 | -15.217% |
| 2026-05-22 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 468 | -10.550% |
| 2026-05-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.357% | 3 | 465 | -10.550% |
| 2026-05-11 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -1.772% | 1 | 465 | -16.237% |
| 2026-05-07 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.250% | 3 | 465 | -17.722% |
| 2026-05-01 | 11.7200 | 12.0000 | 11.7200 | 12.0000 | +2.652% | 5 | 467 | -18.750% |
| 2026-04-30 | 11.5000 | 11.6900 | 11.5000 | 11.6900 | +3.911% | 6 | 468 | -16.595% |
| 2026-04-29 | 12.0000 | 12.5000 | 11.2500 | 11.2500 | -19.643% | 10 | 465 | -13.333% |
| 2026-04-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.892% | 1 | 464 | -30.357% |
| 2026-04-27 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -4.228% | 1 | 464 | -31.675% |
| 2026-04-17 | 15.0000 | 15.2500 | 14.8500 | 14.9000 | +3.833% | 7 | 464 | -34.564% |
| 2026-04-16 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +3.986% | 1 | 467 | -32.056% |
| 2026-04-15 | 14.1500 | 14.1500 | 13.7000 | 13.8000 | +2.222% | 3 | 467 | -29.348% |
| 2026-04-14 | 13.2000 | 13.5000 | 13.2000 | 13.5000 | +11.570% | 6 | 466 | -27.778% |
| 2026-04-13 | 11.9000 | 12.3000 | 11.9000 | 12.1000 | +6.140% | 76 | 472 | -19.421% |
| 2026-04-09 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 3 | 455 | -14.474% |
| 2026-04-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.896% | 2 | 452 | -18.750% |
| 2026-04-06 | 11.6500 | 11.6500 | 11.5500 | 11.5500 | +5.963% | 2 | 453 | -15.584% |
| 2026-04-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.386% | 1 | 452 | -10.550% |
| 2026-04-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +5.556% | 12 | 452 | -14.474% |
| 2026-03-30 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.099% | 2 | 455 | -9.722% |
| 2026-03-27 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -11.935% | 1 | 455 | -10.714% |
| 2026-03-24 | 12.3500 | 12.4000 | 12.2500 | 12.4000 | -0.800% | 22 | 454 | -21.371% |
| 2026-03-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.160% | 1 | 455 | -22.000% |
| 2026-03-20 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +2.295% | 1 | 455 | -21.875% |
| 2026-03-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.426% | 1 | 454 | -20.082% |
| 2026-03-18 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.200% | 3 | 455 | -24.419% |
| 2026-03-17 | 12.2000 | 12.5000 | 12.2000 | 12.5000 | -6.855% | 7 | 456 | -22.000% |
| 2026-03-16 | 13.1100 | 13.5000 | 13.0000 | 13.4200 | +0.902% | 111 | 449 | -27.347% |
| 2026-03-13 | 13.5300 | 13.5300 | 13.3000 | 13.3000 | -0.375% | 2 | 450 | -26.692% |
| 2026-03-12 | 13.8000 | 13.9000 | 13.3000 | 13.3500 | -3.610% | 76 | 449 | -26.966% |
| 2026-03-11 | 14.0800 | 14.1500 | 13.6000 | 13.8500 | -0.717% | 324 | 446 | -29.603% |
| 2026-03-10 | 14.1500 | 14.4500 | 13.6500 | 13.9500 | +1.455% | 447 | 414 | -30.108% |
| 2026-03-09 | 13.5000 | 13.7500 | 13.4000 | 13.7500 | -5.822% | 339 | 331 | -29.091% |
| 2026-03-06 | 14.5500 | 14.6000 | 14.3500 | 14.6000 | +0.690% | 249 | 253 | -33.219% |
| 2026-03-05 | 14.6000 | 14.6100 | 14.5000 | 14.5000 | -0.344% | 38 | 175 | -32.759% |
| 2026-03-04 | 14.6500 | 14.7500 | 14.5000 | 14.5500 | +6.204% | 470 | 166 | -32.990% |
| 2026-03-02 | 13.6000 | 13.8000 | 13.6000 | 13.7000 | +3.008% | 35 | 15 | -28.832% |
| 2026-02-27 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | -9.524% | 3 | 5 | -26.692% |
| 2026-02-25 | 14.5500 | 14.7100 | 14.5500 | 14.7000 | 0.000% | 8 | 0 | -33.673% |