SOFI270319P00010000
SOFI Mar 19 2027 10.00 Put
optionOPRA
EODOct 22, 2026
0.32USD+6.667%(+0.02)152Vol4,172OI
SOFI270319P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | +6.667% | 152 | 4,173 | 0.000% |
| 2026-10-21 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | -9.091% | 180 | 4,259 | +6.667% |
| 2026-10-20 | 0.3300 | 0.3300 | 0.3000 | 0.3300 | -8.333% | 91 | 4,189 | -3.030% |
| 2026-10-19 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | +5.882% | 49 | 4,186 | -11.111% |
| 2026-10-16 | 0.3000 | 0.3400 | 0.2800 | 0.3400 | +9.677% | 36 | 4,169 | -5.882% |
| 2026-10-15 | 0.3700 | 0.3800 | 0.3100 | 0.3100 | -20.513% | 306 | 4,044 | +3.226% |
| 2026-10-14 | 0.2700 | 0.4000 | 0.2700 | 0.3900 | +50.000% | 720 | 3,847 | -17.949% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | +8.333% | 17 | 3,855 | +23.077% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | +4.348% | 23 | 3,852 | +33.333% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -8.000% | 36 | 3,843 | +39.130% |
| 2026-10-08 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | +4.167% | 31 | 3,833 | +28.000% |
| 2026-10-07 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.000% | 24 | 3,828 | +33.333% |
| 2026-10-06 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +9.091% | 12 | 3,816 | +33.333% |
| 2026-10-05 | 0.2900 | 0.2900 | 0.2200 | 0.2200 | -12.000% | 31 | 3,828 | +45.455% |
| 2026-10-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 3,828 | +28.000% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | +12.000% | 53 | 3,808 | +14.286% |
| 2026-09-30 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.000% | 22 | 3,803 | +28.000% |
| 2026-09-29 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -13.793% | 6 | 3,800 | +28.000% |
| 2026-09-28 | 0.2200 | 0.2900 | 0.2200 | 0.2900 | +38.095% | 47 | 3,800 | +10.345% |
| 2026-09-25 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 25 | 3,801 | +52.381% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +4.545% | 86 | 3,783 | +39.130% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 360 | 3,642 | +45.455% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.1900 | 0.2200 | -12.000% | 38 | 3,651 | +45.455% |
| 2026-09-21 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.000% | 13 | 3,645 | +28.000% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | -3.846% | 14 | 3,637 | +28.000% |
| 2026-09-17 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | -3.704% | 42 | 3,603 | +23.077% |
| 2026-09-16 | 0.2400 | 0.2900 | 0.2400 | 0.2700 | +8.000% | 31 | 3,603 | +18.519% |
| 2026-09-15 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 0.000% | 7 | 3,601 | +28.000% |
| 2026-09-14 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 60 | 3,554 | +28.000% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | +3.704% | 30 | 3,558 | +14.286% |
| 2026-09-09 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +12.500% | 61 | 3,516 | +18.519% |
| 2026-09-08 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 7 | 3,516 | +33.333% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | -4.000% | 109 | 3,510 | +33.333% |
| 2026-09-03 | 0.3000 | 0.3000 | 0.2300 | 0.2500 | 0.000% | 27 | 3,510 | +28.000% |
| 2026-09-02 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -16.667% | 6 | 3,510 | +28.000% |
| 2026-09-01 | 0.2900 | 0.3000 | 0.2600 | 0.3000 | +11.111% | 37 | 3,479 | +6.667% |
| 2026-08-31 | 0.2900 | 0.3100 | 0.2500 | 0.2700 | 0.000% | 27 | 3,478 | +18.519% |
| 2026-08-28 | 0.2400 | 0.2900 | 0.2400 | 0.2700 | +17.391% | 32 | 3,477 | +18.519% |
| 2026-08-27 | 0.2600 | 0.2700 | 0.2300 | 0.2300 | -8.000% | 10 | 3,476 | +39.130% |
| 2026-08-26 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +4.167% | 24 | 3,488 | +28.000% |
| 2026-08-25 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1 | 3,487 | +33.333% |
| 2026-08-24 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +7.692% | 8 | 3,488 | +14.286% |
| 2026-08-21 | 0.2500 | 0.2800 | 0.2300 | 0.2600 | -3.704% | 32 | 3,486 | +23.077% |
| 2026-08-20 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 0.000% | 88 | 3,514 | +18.519% |
| 2026-08-19 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | -10.000% | 17 | 3,515 | +18.519% |
| 2026-08-18 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +7.143% | 13 | 3,527 | +6.667% |
| 2026-08-17 | 0.2700 | 0.3000 | 0.2500 | 0.2800 | +7.692% | 33 | 3,494 | +14.286% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -13.333% | 119 | 3,497 | +23.077% |
| 2026-08-13 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.000% | 556 | 3,287 | +6.667% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 3 | 3,286 | +6.667% |
| 2026-08-11 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +6.250% | 4 | 3,283 | -5.882% |
| 2026-08-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 2 | 3,284 | 0.000% |
| 2026-08-07 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -2.778% | 3 | 3,284 | -8.571% |
| 2026-08-06 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | +2.857% | 8 | 3,286 | -11.111% |
| 2026-08-05 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.000% | 101 | 3,315 | -8.571% |
| 2026-08-04 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -12.500% | 9 | 3,318 | -8.571% |
| 2026-08-03 | 0.4500 | 0.5100 | 0.4000 | 0.4000 | -25.926% | 9 | 3,325 | -20.000% |
| 2026-07-30 | 0.6300 | 0.6500 | 0.5400 | 0.5400 | -15.625% | 72 | 3,380 | -40.741% |
| 2026-07-29 | 0.6500 | 0.7100 | 0.6400 | 0.6400 | +16.364% | 169 | 3,278 | -50.000% |
| 2026-07-28 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -5.172% | 12 | 3,267 | -41.818% |
| 2026-07-27 | 0.5800 | 0.6000 | 0.5500 | 0.5800 | -1.695% | 324 | 3,384 | -44.828% |
| 2026-07-22 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | -1.667% | 201 | 3,234 | -45.763% |
| 2026-07-21 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -4.762% | 11 | 3,235 | -46.667% |
| 2026-07-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 11 | 3,225 | -49.206% |
| 2026-07-16 | 0.5600 | 0.6300 | 0.5500 | 0.6200 | +10.714% | 40 | 3,234 | -48.387% |
| 2026-07-15 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | +1.818% | 106 | 3,229 | -42.857% |
| 2026-07-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 2 | 3,228 | -41.818% |
| 2026-07-13 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | -1.786% | 436 | 2,823 | -41.818% |
| 2026-07-10 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | -15.152% | 21 | 2,814 | -42.857% |
| 2026-07-08 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | +4.762% | 4 | 2,811 | -51.515% |
| 2026-07-07 | 0.5800 | 0.6900 | 0.5800 | 0.6300 | +8.621% | 12 | 2,822 | -49.206% |
| 2026-07-06 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +16.000% | 13 | 2,832 | -44.828% |
| 2026-07-02 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -13.793% | 3 | 2,831 | -36.000% |
| 2026-07-01 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | -12.121% | 10 | 2,838 | -44.828% |
| 2026-06-30 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +8.197% | 2 | 2,838 | -51.515% |
| 2026-06-29 | 0.6200 | 0.6800 | 0.5800 | 0.6100 | -8.955% | 109 | 2,765 | -47.541% |
| 2026-06-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 5 | 2,770 | -52.239% |
| 2026-06-24 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | -4.286% | 50 | 2,740 | -52.239% |
| 2026-06-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 22 | 2,762 | -54.286% |
| 2026-06-22 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | +2.899% | 5 | 2,762 | -54.930% |
| 2026-06-18 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +2.985% | 4 | 2,761 | -53.623% |
| 2026-06-17 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.000% | 3 | 2,762 | -52.239% |
| 2026-06-16 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | -6.944% | 58 | 2,768 | -52.239% |
| 2026-06-15 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -12.195% | 7 | 2,772 | -55.556% |
| 2026-06-12 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -5.747% | 2 | 2,774 | -60.976% |
| 2026-06-11 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 2 | 2,775 | -63.218% |
| 2026-06-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 1 | 2,774 | -64.444% |
| 2026-06-09 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | +1.136% | 2 | 2,775 | -64.045% |
| 2026-06-08 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -4.348% | 3 | 2,777 | -63.636% |
| 2026-06-05 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | +13.580% | 52 | 2,725 | -65.217% |
| 2026-06-04 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -3.571% | 104 | 2,624 | -60.494% |
| 2026-06-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +18.310% | 4 | 2,621 | -61.905% |
| 2026-06-01 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | +1.429% | 10 | 2,617 | -54.930% |
| 2026-05-29 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -15.663% | 21 | 2,622 | -54.286% |
| 2026-05-28 | 0.8900 | 0.8900 | 0.8200 | 0.8300 | -8.791% | 620 | 2,017 | -61.446% |
| 2026-05-26 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | -2.151% | 651 | 2,010 | -64.835% |
| 2026-05-22 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | +3.333% | 18 | 2,001 | -65.591% |
| 2026-05-21 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | -10.000% | 26 | 1,975 | -64.444% |
| 2026-05-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 10 | 1,975 | -68.000% |
| 2026-05-19 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | +7.447% | 15 | 1,965 | -68.317% |
| 2026-05-18 | 0.9700 | 0.9700 | 0.9200 | 0.9400 | 0.000% | 69 | 1,901 | -65.957% |
| 2026-05-15 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +3.297% | 1 | 1,901 | -65.957% |
| 2026-05-14 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | -8.081% | 55 | 1,873 | -64.835% |
| 2026-05-13 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | +10.000% | 24 | 1,866 | -67.677% |
| 2026-05-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 8 | 1,860 | -64.444% |
| 2026-05-11 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -5.263% | 44 | 1,838 | -64.444% |
| 2026-05-08 | 0.9100 | 0.9500 | 0.8200 | 0.9500 | +7.955% | 5 | 1,833 | -66.316% |
| 2026-05-07 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 3 | 1,833 | -63.636% |
| 2026-05-06 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | -2.273% | 37 | 1,820 | -62.791% |
| 2026-05-05 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | +2.326% | 69 | 1,825 | -63.636% |
| 2026-05-04 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -5.495% | 31 | 1,796 | -62.791% |
| 2026-05-01 | 0.9400 | 0.9800 | 0.8700 | 0.9100 | -4.211% | 21 | 1,794 | -64.835% |
| 2026-04-30 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | -6.863% | 25 | 1,793 | -66.316% |
| 2026-04-29 | 1.0000 | 1.0400 | 0.9100 | 1.0200 | +27.500% | 787 | 1,113 | -68.627% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 15 | 1,128 | -60.000% |
| 2026-04-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 2 | 1,128 | -58.974% |
| 2026-04-24 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +2.500% | 20 | 1,128 | -60.976% |
| 2026-04-23 | 0.8000 | 0.8600 | 0.7900 | 0.8000 | +5.263% | 14 | 1,131 | -60.000% |
| 2026-04-22 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 12 | 1,130 | -57.895% |
| 2026-04-21 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.000% | 22 | 1,118 | -57.333% |
| 2026-04-20 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -2.597% | 23 | 1,118 | -57.333% |
| 2026-04-17 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | -2.532% | 14 | 1,105 | -58.442% |
| 2026-04-16 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -5.952% | 202 | 1,105 | -59.494% |
| 2026-04-15 | 0.8700 | 0.9300 | 0.8400 | 0.8400 | -8.696% | 16 | 1,103 | -61.905% |
| 2026-04-14 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | -19.298% | 21 | 1,096 | -65.217% |
| 2026-04-13 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 2 | 1,098 | -71.930% |
| 2026-04-10 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | -1.786% | 13 | 1,097 | -70.909% |
| 2026-04-09 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +3.704% | 13 | 1,101 | -71.429% |
| 2026-04-08 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | -10.000% | 12 | 1,099 | -70.370% |
| 2026-04-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 16 | 1,097 | -73.333% |
| 2026-04-06 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | -9.023% | 216 | 1,081 | -73.554% |
| 2026-04-02 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | +6.400% | 119 | 1,117 | -75.940% |
| 2026-04-01 | 1.2200 | 1.2800 | 1.2000 | 1.2500 | -5.303% | 232 | 1,117 | -74.400% |
| 2026-03-31 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -3.650% | 8 | 903 | -75.758% |
| 2026-03-30 | 1.3100 | 1.4000 | 1.3000 | 1.3700 | +4.580% | 60 | 904 | -76.642% |
| 2026-03-27 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | +3.968% | 39 | 894 | -75.573% |
| 2026-03-26 | 1.2000 | 1.2600 | 1.1900 | 1.2600 | +11.504% | 70 | 896 | -74.603% |
| 2026-03-24 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | +3.670% | 4 | 862 | -71.681% |
| 2026-03-23 | 1.1500 | 1.1500 | 1.0800 | 1.0900 | -6.034% | 15 | 861 | -70.642% |
| 2026-03-20 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | -1.695% | 3 | 858 | -72.414% |
| 2026-03-19 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | -5.600% | 20 | 857 | -72.881% |
| 2026-03-17 | 1.0300 | 1.2500 | 1.0300 | 1.2500 | +12.613% | 22 | 852 | -74.400% |
| 2026-03-16 | 1.0700 | 1.1100 | 1.0500 | 1.1100 | -4.310% | 476 | 842 | -71.171% |
| 2026-03-13 | 1.1700 | 1.1900 | 1.1300 | 1.1600 | 0.000% | 67 | 508 | -72.414% |
| 2026-03-12 | 1.0800 | 1.1600 | 1.0700 | 1.1600 | +2.655% | 50 | 467 | -72.414% |
| 2026-03-11 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | -2.586% | 5 | 432 | -71.681% |
| 2026-03-09 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | +7.407% | 38 | 431 | -72.414% |
| 2026-03-06 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | +8.000% | 4 | 407 | -70.370% |
| 2026-03-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 411 | -68.000% |
| 2026-03-04 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -2.804% | 12 | 411 | -69.231% |
| 2026-03-03 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | -5.310% | 95 | 399 | -70.093% |
| 2026-03-02 | 1.1100 | 1.1600 | 1.1100 | 1.1300 | +7.619% | 85 | 310 | -71.681% |
| 2026-02-27 | 1.0000 | 1.2000 | 1.0000 | 1.0500 | +8.247% | 53 | 247 | -69.524% |
| 2026-02-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 200 | 0 | -67.010% |