SOFI270319C00008000
SOFI Mar 19 2027 8.00 Call
optionOPRA
EODOct 22, 2026
7.00USD-3.448%(-0.25)4Vol569OI
SOFI270319C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 4 | 573 | 0.000% |
| 2026-10-21 | 7.1600 | 7.2500 | 7.1600 | 7.2500 | -1.361% | 6 | 576 | -3.448% |
| 2026-10-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +13.077% | 2 | 574 | -4.762% |
| 2026-10-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.517% | 21 | 553 | +7.692% |
| 2026-10-13 | 7.4500 | 7.5000 | 7.4300 | 7.4300 | -7.125% | 31 | 525 | -5.787% |
| 2026-10-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.493% | 15 | 510 | -12.500% |
| 2026-10-08 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -6.867% | 10 | 500 | -9.444% |
| 2026-10-05 | 8.1800 | 8.3000 | 8.1800 | 8.3000 | +1.840% | 7 | 495 | -15.663% |
| 2026-10-02 | 8.1200 | 8.2000 | 8.1200 | 8.1500 | -4.678% | 21 | 494 | -14.110% |
| 2026-09-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.641% | 240 | 254 | -18.129% |
| 2026-09-28 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -6.823% | 1 | 255 | -15.966% |
| 2026-09-25 | 9.0000 | 9.1500 | 8.9400 | 8.9400 | -2.826% | 54 | 305 | -21.700% |
| 2026-09-24 | 8.6500 | 9.2000 | 8.6500 | 9.2000 | +2.793% | 56 | 259 | -23.913% |
| 2026-09-23 | 9.2500 | 9.2500 | 8.9500 | 8.9500 | -6.283% | 6 | 254 | -21.788% |
| 2026-09-22 | 10.1500 | 10.1500 | 9.4000 | 9.5500 | +3.804% | 20 | 261 | -26.702% |
| 2026-09-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.541% | 2 | 259 | -23.913% |
| 2026-09-18 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.543% | 10 | 249 | -24.324% |
| 2026-09-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.325% | 1 | 248 | -23.913% |
| 2026-09-16 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -4.054% | 1 | 249 | -24.160% |
| 2026-09-10 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -2.335% | 1 | 249 | -27.235% |
| 2026-09-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -5.742% | 2 | 249 | -28.934% |
| 2026-09-08 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +2.451% | 6 | 243 | -33.014% |
| 2026-09-02 | 9.4500 | 10.2000 | 9.4500 | 10.2000 | +7.822% | 20 | 243 | -31.373% |
| 2026-09-01 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -12.000% | 10 | 243 | -26.004% |
| 2026-08-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -4.867% | 1 | 244 | -34.884% |
| 2026-08-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +9.073% | 2 | 242 | -38.053% |
| 2026-08-12 | 10.3400 | 10.3600 | 10.3400 | 10.3600 | -1.894% | 7 | 243 | -32.432% |
| 2026-08-10 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -4.434% | 5 | 248 | -33.712% |
| 2026-08-04 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +13.918% | 2 | 248 | -36.652% |
| 2026-08-03 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | +11.494% | 3 | 251 | -27.835% |
| 2026-07-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.353% | 1 | 250 | -19.540% |
| 2026-07-30 | 8.2000 | 8.5000 | 8.2000 | 8.5000 | 0.000% | 2 | 250 | -17.647% |
| 2026-07-29 | 8.0500 | 8.5000 | 7.7000 | 8.5000 | -9.574% | 13 | 241 | -17.647% |
| 2026-07-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.591% | 1 | 240 | -25.532% |
| 2026-07-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -7.656% | 1 | 239 | -27.461% |
| 2026-07-15 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -13.062% | 2 | 239 | -33.014% |
| 2026-07-10 | 11.5300 | 12.1100 | 11.5300 | 12.0200 | +11.503% | 3 | 240 | -41.764% |
| 2026-07-09 | 10.8000 | 10.8000 | 10.7800 | 10.7800 | +7.585% | 14 | 242 | -35.065% |
| 2026-07-08 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -10.536% | 1 | 241 | -30.140% |
| 2026-07-07 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.322% | 1 | 240 | -37.500% |
| 2026-07-06 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +5.877% | 8 | 244 | -38.326% |
| 2026-07-02 | 10.9300 | 10.9300 | 10.6700 | 10.7200 | -3.423% | 15 | 251 | -34.701% |
| 2026-07-01 | 10.7100 | 11.1200 | 10.7100 | 11.1000 | +5.213% | 4 | 253 | -36.937% |
| 2026-06-29 | 10.7200 | 10.7200 | 10.5500 | 10.5500 | 0.000% | 11 | 243 | -33.649% |
| 2026-06-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +4.767% | 1 | 242 | -33.649% |
| 2026-06-23 | 10.1000 | 10.1000 | 10.0700 | 10.0700 | +1.717% | 15 | 257 | -30.487% |
| 2026-06-22 | 9.9700 | 9.9700 | 9.9000 | 9.9000 | -1.000% | 11 | 246 | -29.293% |
| 2026-06-17 | 11.2400 | 11.2400 | 10.0000 | 10.0000 | -7.834% | 13 | 255 | -30.000% |
| 2026-06-16 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +10.376% | 1 | 255 | -35.484% |
| 2026-06-15 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +12.343% | 2 | 257 | -28.789% |
| 2026-06-10 | 9.1300 | 9.1300 | 8.6500 | 8.7500 | +1.744% | 9 | 256 | -20.000% |
| 2026-06-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.263% | 2 | 258 | -18.605% |
| 2026-06-05 | 9.5500 | 9.5500 | 8.6500 | 8.7100 | -8.316% | 10 | 251 | -19.633% |
| 2026-06-04 | 9.4000 | 9.9000 | 9.4000 | 9.5000 | -9.953% | 63 | 252 | -26.316% |
| 2026-06-02 | 10.7000 | 10.7700 | 10.4500 | 10.5500 | -5.804% | 21 | 253 | -33.649% |
| 2026-06-01 | 11.3500 | 11.4500 | 11.1500 | 11.2000 | +3.704% | 22 | 248 | -37.500% |
| 2026-05-29 | 10.9500 | 11.1000 | 10.6500 | 10.8000 | +11.226% | 138 | 279 | -35.185% |
| 2026-05-28 | 8.8000 | 9.8000 | 8.8000 | 9.7100 | +3.850% | 6 | 281 | -27.909% |
| 2026-05-27 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | +4.703% | 3 | 279 | -25.134% |
| 2026-05-26 | 9.2700 | 9.2700 | 8.9300 | 8.9300 | +5.059% | 2 | 277 | -21.613% |
| 2026-05-20 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | +6.250% | 3 | 278 | -17.647% |
| 2026-05-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 1 | 279 | -12.500% |
| 2026-05-18 | 8.4300 | 8.5000 | 8.3000 | 8.5000 | +0.592% | 6 | 281 | -17.647% |
| 2026-05-15 | 8.6000 | 8.6000 | 8.4500 | 8.4500 | -3.429% | 2 | 279 | -17.160% |
| 2026-05-14 | 8.4100 | 8.7500 | 8.4100 | 8.7500 | +6.707% | 4 | 279 | -20.000% |
| 2026-05-13 | 8.3400 | 8.5000 | 8.2000 | 8.2000 | -8.889% | 22 | 258 | -14.634% |
| 2026-05-12 | 8.9800 | 9.0000 | 8.9800 | 9.0000 | +0.784% | 6 | 252 | -22.222% |
| 2026-05-11 | 8.7000 | 8.9300 | 8.7000 | 8.9300 | +2.644% | 53 | 229 | -21.613% |
| 2026-05-08 | 8.7500 | 9.0500 | 8.6400 | 8.7000 | -3.010% | 4 | 227 | -19.540% |
| 2026-05-05 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -3.548% | 1 | 226 | -21.962% |
| 2026-05-04 | 9.4700 | 9.4700 | 9.3000 | 9.3000 | -2.105% | 4 | 222 | -24.731% |
| 2026-05-01 | 9.1500 | 9.5000 | 9.0100 | 9.5000 | +5.556% | 100 | 132 | -26.316% |
| 2026-04-30 | 8.7000 | 9.1400 | 8.5800 | 9.0000 | -3.226% | 35 | 100 | -22.222% |
| 2026-04-29 | 8.8700 | 9.9000 | 8.6500 | 9.3000 | -19.828% | 44 | 93 | -24.731% |
| 2026-04-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.361% | 1 | 92 | -39.655% |
| 2026-04-22 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -3.922% | 1 | 92 | -40.476% |
| 2026-04-20 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -2.703% | 4 | 93 | -42.810% |
| 2026-04-17 | 12.8100 | 12.8100 | 12.5800 | 12.5800 | +4.833% | 4 | 93 | -44.356% |
| 2026-04-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +21.827% | 20 | 95 | -41.667% |
| 2026-04-13 | 9.0700 | 10.2500 | 9.0700 | 9.8500 | +3.141% | 3 | 95 | -28.934% |
| 2026-04-08 | 9.5000 | 9.5600 | 9.5000 | 9.5500 | 0.000% | 13 | 93 | -26.702% |
| 2026-04-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.243% | 1 | 83 | -26.702% |
| 2026-04-06 | 9.2300 | 9.2700 | 9.2300 | 9.2500 | +4.284% | 7 | 82 | -24.324% |
| 2026-04-02 | 8.8100 | 8.8700 | 8.8100 | 8.8700 | -1.444% | 2 | 82 | -21.082% |
| 2026-04-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.671% | 2 | 82 | -22.222% |
| 2026-03-31 | 9.8500 | 9.8500 | 8.9400 | 8.9400 | +2.171% | 3 | 82 | -21.700% |
| 2026-03-30 | 8.5600 | 8.7500 | 8.5600 | 8.7500 | -0.568% | 8 | 80 | -20.000% |
| 2026-03-27 | 8.6500 | 8.8000 | 8.4500 | 8.8000 | -2.222% | 6 | 73 | -20.455% |
| 2026-03-26 | 9.6000 | 9.6000 | 9.0000 | 9.0000 | -9.548% | 6 | 70 | -22.222% |
| 2026-03-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.238% | 2 | 66 | -29.648% |
| 2026-03-23 | 10.1500 | 10.5000 | 10.1500 | 10.5000 | +2.439% | 2 | 66 | -33.333% |
| 2026-03-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +4.061% | 1 | 66 | -31.707% |
| 2026-03-19 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -2.956% | 10 | 66 | -28.934% |
| 2026-03-18 | 10.9000 | 10.9000 | 10.1500 | 10.1500 | +2.525% | 25 | 66 | -31.034% |
| 2026-03-17 | 9.7900 | 9.9000 | 9.7900 | 9.9000 | -10.000% | 5 | 50 | -29.293% |
| 2026-03-12 | 11.2500 | 11.3500 | 11.0000 | 11.0000 | -2.048% | 8 | 45 | -36.364% |
| 2026-03-11 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -3.605% | 1 | 41 | -37.667% |
| 2026-03-10 | 11.4700 | 11.6500 | 11.4700 | 11.6500 | +5.717% | 12 | 40 | -39.914% |
| 2026-03-09 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -6.293% | 1 | 42 | -36.479% |
| 2026-03-06 | 11.6000 | 11.7600 | 11.6000 | 11.7600 | -3.686% | 12 | 41 | -40.476% |
| 2026-03-05 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -0.164% | 1 | 29 | -42.670% |
| 2026-03-04 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +2.773% | 10 | 29 | -42.764% |
| 2026-03-03 | 11.5000 | 11.9000 | 11.5000 | 11.9000 | +8.182% | 29 | 29 | -41.176% |
| 2026-03-02 | 10.3000 | 11.0000 | 10.3000 | 11.0000 | +2.804% | 13 | 22 | -36.364% |
| 2026-02-27 | 12.0500 | 12.0500 | 10.7000 | 10.7000 | -12.653% | 14 | 15 | -34.579% |
| 2026-02-25 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 0.000% | 1 | 0 | -42.857% |