SOFI270319P00013000
SOFI Mar 19 2027 13.00 Put
optionOPRA
EODOct 22, 2026
1.07USD+0.943%(+0.01)379Vol15,468OI
SOFI270319P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1200 | 1.1200 | 1.0200 | 1.0700 | +0.943% | 379 | 15,529 | 0.000% |
| 2026-10-21 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | -5.357% | 80 | 15,500 | +0.943% |
| 2026-10-20 | 1.2500 | 1.2500 | 1.0600 | 1.1200 | -9.677% | 570 | 15,228 | -4.464% |
| 2026-10-19 | 1.1100 | 1.2400 | 1.1100 | 1.2400 | +2.479% | 1,118 | 14,285 | -13.710% |
| 2026-10-16 | 1.0000 | 1.2100 | 0.9500 | 1.2100 | +16.346% | 496 | 14,009 | -11.570% |
| 2026-10-15 | 1.3400 | 1.3900 | 1.0300 | 1.0400 | -19.380% | 3,232 | 13,680 | +2.885% |
| 2026-10-14 | 1.0000 | 1.3700 | 0.9900 | 1.2900 | +38.710% | 10,414 | 8,461 | -17.054% |
| 2026-10-13 | 0.9400 | 0.9500 | 0.9100 | 0.9300 | 0.000% | 417 | 8,230 | +15.054% |
| 2026-10-12 | 0.9000 | 0.9400 | 0.8500 | 0.9300 | +10.714% | 867 | 8,735 | +15.054% |
| 2026-10-09 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | -5.618% | 220 | 8,693 | +27.381% |
| 2026-10-08 | 0.9200 | 0.9500 | 0.8900 | 0.8900 | +1.136% | 1,164 | 8,775 | +20.225% |
| 2026-10-07 | 0.9100 | 0.9100 | 0.8700 | 0.8800 | +6.024% | 23 | 8,766 | +21.591% |
| 2026-10-06 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | -4.598% | 110 | 8,725 | +28.916% |
| 2026-10-05 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | -5.435% | 646 | 8,281 | +22.989% |
| 2026-10-02 | 0.9000 | 0.9300 | 0.8800 | 0.9200 | +1.099% | 693 | 7,666 | +16.304% |
| 2026-10-01 | 0.8700 | 0.9800 | 0.8700 | 0.9100 | -1.087% | 123 | 7,557 | +17.582% |
| 2026-09-30 | 0.8700 | 0.9200 | 0.8500 | 0.9200 | +4.545% | 1,150 | 6,424 | +16.304% |
| 2026-09-29 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | -1.124% | 129 | 6,401 | +21.591% |
| 2026-09-28 | 0.8400 | 0.8900 | 0.8200 | 0.8900 | +14.103% | 605 | 6,323 | +20.225% |
| 2026-09-25 | 0.8000 | 0.8000 | 0.7400 | 0.7800 | +1.299% | 65 | 6,292 | +37.179% |
| 2026-09-24 | 0.8400 | 0.8600 | 0.7700 | 0.7700 | -1.282% | 294 | 6,069 | +38.961% |
| 2026-09-23 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +8.333% | 25 | 6,050 | +37.179% |
| 2026-09-22 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -6.494% | 13 | 6,045 | +48.611% |
| 2026-09-21 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | -1.282% | 169 | 5,879 | +38.961% |
| 2026-09-18 | 0.8400 | 0.8400 | 0.7600 | 0.7800 | -8.235% | 68 | 5,845 | +37.179% |
| 2026-09-17 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | -3.409% | 31 | 5,818 | +25.882% |
| 2026-09-16 | 0.8200 | 0.9000 | 0.8200 | 0.8800 | +8.642% | 191 | 5,681 | +21.591% |
| 2026-09-15 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | +9.459% | 10 | 5,683 | +32.099% |
| 2026-09-14 | 0.8100 | 0.8100 | 0.7400 | 0.7400 | -7.500% | 17 | 5,680 | +44.595% |
| 2026-09-11 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | -4.762% | 232 | 5,464 | +33.750% |
| 2026-09-10 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | +3.704% | 18 | 5,457 | +27.381% |
| 2026-09-09 | 0.7800 | 0.8400 | 0.7600 | 0.8100 | +8.000% | 77 | 5,394 | +32.099% |
| 2026-09-08 | 0.7300 | 0.7500 | 0.7000 | 0.7500 | +4.167% | 50 | 5,398 | +42.667% |
| 2026-09-04 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | +2.857% | 138 | 5,265 | +48.611% |
| 2026-09-03 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | -10.256% | 202 | 5,427 | +52.857% |
| 2026-09-02 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | -13.333% | 76 | 5,375 | +37.179% |
| 2026-09-01 | 0.8400 | 0.9200 | 0.8300 | 0.9000 | +12.500% | 100 | 5,334 | +18.889% |
| 2026-08-31 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 0.000% | 38 | 5,305 | +33.750% |
| 2026-08-28 | 0.7000 | 0.8200 | 0.7000 | 0.8000 | +17.647% | 73 | 5,245 | +33.750% |
| 2026-08-27 | 0.6500 | 0.6800 | 0.6300 | 0.6800 | 0.000% | 258 | 5,493 | +57.353% |
| 2026-08-26 | 0.6900 | 0.7300 | 0.6800 | 0.6800 | -6.849% | 26 | 5,517 | +57.353% |
| 2026-08-25 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | -6.410% | 15 | 5,512 | +46.575% |
| 2026-08-24 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | +8.333% | 130 | 5,438 | +37.179% |
| 2026-08-21 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | -13.253% | 23 | 5,440 | +48.611% |
| 2026-08-20 | 0.6900 | 0.8500 | 0.6900 | 0.8300 | +10.667% | 54 | 5,469 | +28.916% |
| 2026-08-19 | 0.8000 | 0.8100 | 0.7300 | 0.7500 | -10.714% | 62 | 5,454 | +42.667% |
| 2026-08-18 | 0.7600 | 0.8500 | 0.7600 | 0.8400 | +10.526% | 58 | 5,443 | +27.381% |
| 2026-08-17 | 0.7400 | 0.8000 | 0.7400 | 0.7600 | -1.299% | 9 | 5,449 | +40.789% |
| 2026-08-14 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | -6.098% | 159 | 5,301 | +38.961% |
| 2026-08-13 | 0.8300 | 0.8700 | 0.8200 | 0.8200 | -5.747% | 55 | 5,345 | +30.488% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | -2.247% | 43 | 5,348 | +22.989% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.8300 | 0.8900 | +1.136% | 60 | 5,350 | +20.225% |
| 2026-08-10 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | -4.348% | 4 | 5,347 | +21.591% |
| 2026-08-07 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.000% | 61 | 5,408 | +16.304% |
| 2026-08-06 | 0.9500 | 0.9900 | 0.9200 | 0.9200 | -4.167% | 121 | 5,313 | +16.304% |
| 2026-08-05 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | +3.226% | 160 | 5,228 | +11.458% |
| 2026-08-04 | 1.0000 | 1.0000 | 0.9200 | 0.9300 | -9.709% | 137 | 5,257 | +15.054% |
| 2026-08-03 | 1.1900 | 1.2000 | 1.0300 | 1.0300 | -25.362% | 1,408 | 3,965 | +3.883% |
| 2026-07-31 | 1.4500 | 1.5000 | 1.3600 | 1.3800 | +3.759% | 79 | 3,953 | -22.464% |
| 2026-07-30 | 1.4300 | 1.5200 | 1.3300 | 1.3300 | -17.391% | 34 | 3,947 | -19.549% |
| 2026-07-29 | 1.6600 | 1.7500 | 1.5300 | 1.6100 | +13.380% | 125 | 3,840 | -33.540% |
| 2026-07-28 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | +2.158% | 116 | 3,935 | -24.648% |
| 2026-07-27 | 1.3300 | 1.4300 | 1.3300 | 1.3900 | -7.947% | 72 | 3,967 | -23.022% |
| 2026-07-24 | 1.5100 | 1.5300 | 1.4300 | 1.5100 | -0.658% | 22 | 3,955 | -29.139% |
| 2026-07-23 | 1.5700 | 1.5700 | 1.4100 | 1.5200 | +8.571% | 8 | 3,953 | -29.605% |
| 2026-07-22 | 1.4300 | 1.4800 | 1.4000 | 1.4000 | +0.719% | 27 | 3,957 | -23.571% |
| 2026-07-21 | 1.4700 | 1.4700 | 1.3700 | 1.3900 | -4.138% | 17 | 3,947 | -23.022% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.3900 | 1.4500 | +1.399% | 26 | 3,921 | -26.207% |
| 2026-07-17 | 1.5000 | 1.5400 | 1.4300 | 1.4300 | 0.000% | 53 | 3,870 | -25.175% |
| 2026-07-16 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | +5.926% | 44 | 3,908 | -25.175% |
| 2026-07-15 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +9.756% | 219 | 3,717 | -20.741% |
| 2026-07-14 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | -5.385% | 1,996 | 4,529 | -13.008% |
| 2026-07-13 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +4.839% | 11 | 4,519 | -17.692% |
| 2026-07-10 | 1.1800 | 1.2400 | 1.1500 | 1.2400 | -5.344% | 78 | 4,493 | -13.710% |
| 2026-07-09 | 1.4100 | 1.4100 | 1.3100 | 1.3100 | -9.655% | 3 | 4,491 | -18.321% |
| 2026-07-08 | 1.4800 | 1.5100 | 1.4500 | 1.4500 | +4.317% | 55 | 4,438 | -26.207% |
| 2026-07-07 | 1.2800 | 1.4100 | 1.2800 | 1.3900 | +9.449% | 62 | 4,393 | -23.022% |
| 2026-07-06 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | -7.971% | 6 | 4,393 | -15.748% |
| 2026-07-02 | 1.2900 | 1.3900 | 1.2200 | 1.3800 | +6.154% | 55 | 4,360 | -22.464% |
| 2026-07-01 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | -7.143% | 28 | 4,373 | -17.692% |
| 2026-06-30 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -0.709% | 121 | 4,475 | -23.571% |
| 2026-06-29 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | -4.730% | 32 | 4,461 | -24.113% |
| 2026-06-26 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | -6.329% | 22 | 4,477 | -27.703% |
| 2026-06-25 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | +1.935% | 15 | 4,466 | -32.278% |
| 2026-06-24 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | +1.307% | 15 | 4,457 | -30.968% |
| 2026-06-23 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | -1.923% | 86 | 4,409 | -30.065% |
| 2026-06-22 | 1.5700 | 1.6200 | 1.5500 | 1.5600 | +12.230% | 38 | 4,372 | -31.410% |
| 2026-06-17 | 1.4400 | 1.4500 | 1.3800 | 1.3900 | -7.333% | 59 | 4,363 | -23.022% |
| 2026-06-16 | 1.5300 | 1.5900 | 1.5000 | 1.5000 | -6.250% | 24 | 4,373 | -28.667% |
| 2026-06-15 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | -11.602% | 57 | 4,376 | -33.125% |
| 2026-06-12 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.500% | 1 | 4,376 | -40.884% |
| 2026-06-10 | 1.9100 | 2.0000 | 1.8700 | 2.0000 | +7.527% | 65 | 4,397 | -46.500% |
| 2026-06-09 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | -1.064% | 31 | 4,426 | -42.473% |
| 2026-06-08 | 2.0000 | 2.0000 | 1.8500 | 1.8800 | -8.738% | 6 | 4,428 | -43.085% |
| 2026-06-05 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | +19.767% | 31 | 4,402 | -48.058% |
| 2026-06-04 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.972% | 1 | 4,402 | -37.791% |
| 2026-06-03 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | +12.422% | 52 | 4,415 | -40.884% |
| 2026-06-02 | 1.5900 | 1.6600 | 1.5900 | 1.6100 | +8.784% | 17 | 4,399 | -33.540% |
| 2026-06-01 | 1.5500 | 1.5600 | 1.4300 | 1.4800 | -1.333% | 40 | 4,402 | -27.703% |
| 2026-05-29 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | -14.286% | 454 | 4,032 | -28.667% |
| 2026-05-28 | 1.8100 | 1.8200 | 1.7500 | 1.7500 | -6.915% | 8 | 4,024 | -38.857% |
| 2026-05-27 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -2.083% | 5 | 4,022 | -43.085% |
| 2026-05-26 | 1.8200 | 1.9500 | 1.7800 | 1.9200 | -3.518% | 79 | 4,004 | -44.271% |
| 2026-05-22 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | +1.531% | 25 | 4,013 | -46.231% |
| 2026-05-21 | 2.0400 | 2.0500 | 1.9600 | 1.9600 | -3.922% | 23 | 3,992 | -45.408% |
| 2026-05-20 | 2.0200 | 2.0500 | 2.0000 | 2.0400 | -3.318% | 25 | 3,972 | -47.549% |
| 2026-05-19 | 2.1500 | 2.2000 | 2.1000 | 2.1100 | +9.896% | 29 | 3,953 | -49.289% |
| 2026-05-18 | 2.0600 | 2.0600 | 1.9200 | 1.9200 | -4.000% | 17 | 3,946 | -44.271% |
| 2026-05-15 | 2.0200 | 2.0500 | 2.0000 | 2.0000 | +1.010% | 115 | 3,842 | -46.500% |
| 2026-05-14 | 2.0900 | 2.0900 | 1.9800 | 1.9800 | -5.714% | 9 | 3,838 | -45.960% |
| 2026-05-13 | 2.1000 | 2.1600 | 2.0500 | 2.1000 | +10.526% | 192 | 3,657 | -49.048% |
| 2026-05-12 | 1.9100 | 2.0000 | 1.9000 | 1.9000 | 0.000% | 26 | 3,644 | -43.684% |
| 2026-05-11 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | -4.523% | 293 | 3,384 | -43.684% |
| 2026-05-08 | 1.9100 | 2.0000 | 1.9100 | 1.9900 | +4.188% | 365 | 3,256 | -46.231% |
| 2026-05-07 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | +1.058% | 5 | 3,251 | -43.979% |
| 2026-05-06 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +1.070% | 17 | 3,255 | -43.386% |
| 2026-05-05 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | +1.630% | 85 | 3,279 | -42.781% |
| 2026-05-04 | 1.8800 | 1.8800 | 1.8100 | 1.8400 | +0.546% | 34 | 3,254 | -41.848% |
| 2026-05-01 | 1.9400 | 1.9400 | 1.8300 | 1.8300 | -5.670% | 920 | 2,978 | -41.530% |
| 2026-04-30 | 2.1100 | 2.1100 | 1.9400 | 1.9400 | -8.057% | 239 | 2,743 | -44.845% |
| 2026-04-29 | 2.0500 | 2.1200 | 1.9600 | 2.1100 | +27.879% | 1,900 | 1,411 | -49.289% |
| 2026-04-28 | 1.6300 | 1.6500 | 1.5900 | 1.6500 | +4.430% | 57 | 1,364 | -35.152% |
| 2026-04-27 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.659% | 40 | 1,326 | -32.278% |
| 2026-04-24 | 1.6600 | 1.6600 | 1.6100 | 1.6400 | -2.959% | 57 | 1,326 | -34.756% |
| 2026-04-23 | 1.5800 | 1.6900 | 1.5800 | 1.6900 | +9.740% | 31 | 1,276 | -36.686% |
| 2026-04-22 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 0.000% | 126 | 1,267 | -30.519% |
| 2026-04-21 | 1.4600 | 1.5500 | 1.4500 | 1.5400 | +0.654% | 53 | 1,139 | -30.519% |
| 2026-04-20 | 1.5100 | 1.5800 | 1.5100 | 1.5300 | -3.774% | 36 | 1,139 | -30.065% |
| 2026-04-16 | 1.5700 | 1.6300 | 1.4900 | 1.5900 | -2.454% | 158 | 1,113 | -32.704% |
| 2026-04-15 | 1.7000 | 1.7100 | 1.6300 | 1.6300 | -9.444% | 107 | 1,062 | -34.356% |
| 2026-04-14 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | -15.493% | 15 | 1,022 | -40.556% |
| 2026-04-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -0.930% | 1 | 1,007 | -49.765% |
| 2026-04-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.896% | 1 | 1,006 | -50.233% |
| 2026-04-09 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | +0.476% | 40 | 1,006 | -49.289% |
| 2026-04-08 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | -5.830% | 137 | 992 | -49.048% |
| 2026-04-07 | 2.2500 | 2.2500 | 2.2000 | 2.2300 | +2.294% | 11 | 1,086 | -52.018% |
| 2026-04-06 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -11.382% | 7 | 1,075 | -50.917% |
| 2026-04-02 | 2.5500 | 2.5600 | 2.4600 | 2.4600 | +4.237% | 111 | 965 | -56.504% |
| 2026-04-01 | 2.4000 | 2.4200 | 2.3100 | 2.3600 | -1.255% | 214 | 965 | -54.661% |
| 2026-03-31 | 2.4300 | 2.4300 | 2.3200 | 2.3900 | -9.125% | 206 | 1,100 | -55.230% |
| 2026-03-30 | 2.5700 | 2.6500 | 2.5600 | 2.6300 | +2.335% | 181 | 1,104 | -59.316% |
| 2026-03-27 | 2.5000 | 2.5700 | 2.4500 | 2.5700 | +9.362% | 108 | 1,045 | -58.366% |
| 2026-03-26 | 2.2500 | 2.3800 | 2.2500 | 2.3500 | +7.798% | 24 | 951 | -54.468% |
| 2026-03-25 | 2.0900 | 2.2000 | 2.0500 | 2.1800 | +4.306% | 143 | 927 | -50.917% |
| 2026-03-23 | 2.1000 | 2.1100 | 2.0300 | 2.0900 | -0.476% | 424 | 796 | -48.804% |
| 2026-03-20 | 2.1500 | 2.2600 | 2.1000 | 2.1000 | -1.869% | 8 | 425 | -49.048% |
| 2026-03-19 | 2.2300 | 2.3200 | 2.1400 | 2.1400 | +1.905% | 16 | 425 | -50.000% |
| 2026-03-18 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | -5.830% | 88 | 420 | -49.048% |
| 2026-03-17 | 2.0400 | 2.2900 | 1.9800 | 2.2300 | +8.780% | 125 | 386 | -52.018% |
| 2026-03-16 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -5.530% | 12 | 338 | -47.805% |
| 2026-03-13 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | +1.402% | 15 | 338 | -50.691% |
| 2026-03-12 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | +3.382% | 2 | 333 | -50.000% |
| 2026-03-11 | 2.0500 | 2.3700 | 2.0500 | 2.0700 | -5.909% | 41 | 333 | -48.309% |
| 2026-03-09 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | +18.919% | 33 | 294 | -51.364% |
| 2026-03-06 | 2.0400 | 2.0400 | 1.8500 | 1.8500 | -1.596% | 54 | 294 | -42.162% |
| 2026-03-05 | 1.9500 | 1.9500 | 1.8600 | 1.8800 | -1.571% | 50 | 252 | -43.085% |
| 2026-03-04 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -8.612% | 3 | 211 | -43.979% |
| 2026-03-03 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -2.791% | 1 | 210 | -48.804% |
| 2026-02-27 | 2.1800 | 2.2300 | 2.1000 | 2.1500 | +18.132% | 228 | 209 | -50.233% |
| 2026-02-26 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 0.000% | 1 | 0 | -41.209% |