SOFI270319P00020000
SOFI Mar 19 2027 20.00 Put
optionOPRA
EODOct 22, 2026
5.70USD+4.779%(+0.26)151Vol4,685OI
SOFI270319P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.4900 | 5.7000 | 5.4600 | 5.7000 | +4.779% | 151 | 4,687 | 0.000% |
| 2026-10-21 | 5.5200 | 5.5200 | 5.4400 | 5.4400 | -1.091% | 13 | 4,683 | +4.779% |
| 2026-10-20 | 5.9500 | 5.9500 | 5.5000 | 5.5000 | -8.333% | 26 | 4,699 | +3.636% |
| 2026-10-19 | 6.0100 | 6.0100 | 5.8000 | 6.0000 | +2.564% | 34 | 4,719 | -5.000% |
| 2026-10-16 | 5.3000 | 5.9000 | 5.1000 | 5.8500 | +8.333% | 54 | 4,737 | -2.564% |
| 2026-10-15 | 6.3200 | 6.3200 | 5.4000 | 5.4000 | -11.330% | 155 | 4,608 | +5.556% |
| 2026-10-14 | 5.6000 | 6.3500 | 5.6000 | 6.0900 | +14.259% | 422 | 4,581 | -6.404% |
| 2026-10-13 | 5.3400 | 5.3400 | 5.3300 | 5.3300 | +0.566% | 29 | 4,589 | +6.942% |
| 2026-10-12 | 5.1500 | 5.3000 | 5.1300 | 5.3000 | +10.417% | 35 | 4,567 | +7.547% |
| 2026-10-09 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -6.615% | 92 | 4,560 | +18.750% |
| 2026-10-08 | 5.1200 | 5.3000 | 5.1200 | 5.1400 | +2.595% | 163 | 4,573 | +10.895% |
| 2026-10-07 | 5.0500 | 5.1500 | 5.0100 | 5.0100 | +3.942% | 71 | 4,546 | +13.772% |
| 2026-10-06 | 4.7500 | 4.8700 | 4.7500 | 4.8200 | +1.474% | 21 | 4,533 | +18.257% |
| 2026-10-05 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -3.455% | 11 | 4,534 | +20.000% |
| 2026-10-02 | 4.8200 | 4.9300 | 4.8200 | 4.9200 | -0.405% | 16 | 4,534 | +15.854% |
| 2026-10-01 | 4.9900 | 5.1500 | 4.9000 | 4.9400 | -0.202% | 95 | 4,537 | +15.385% |
| 2026-09-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 1 | 4,536 | +15.152% |
| 2026-09-29 | 4.8600 | 4.9000 | 4.7200 | 4.9000 | -0.407% | 59 | 4,578 | +16.327% |
| 2026-09-28 | 4.7500 | 4.9200 | 4.7200 | 4.9200 | +10.811% | 92 | 4,547 | +15.854% |
| 2026-09-25 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | -0.225% | 4 | 4,544 | +28.378% |
| 2026-09-24 | 4.5000 | 4.7000 | 4.4500 | 4.4500 | -2.198% | 11 | 4,540 | +28.090% |
| 2026-09-23 | 4.2600 | 4.5500 | 4.2600 | 4.5500 | +8.076% | 31 | 4,536 | +25.275% |
| 2026-09-22 | 3.9500 | 4.2800 | 3.9500 | 4.2100 | -2.546% | 139 | 4,442 | +35.392% |
| 2026-09-21 | 4.2500 | 4.3200 | 4.2500 | 4.3200 | -0.461% | 3 | 4,442 | +31.944% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.3000 | 4.3400 | -3.556% | 617 | 3,959 | +31.336% |
| 2026-09-17 | 4.5400 | 4.5400 | 4.4200 | 4.5000 | -1.099% | 73 | 3,949 | +26.667% |
| 2026-09-16 | 4.4500 | 4.5500 | 4.4400 | 4.5500 | +8.333% | 21 | 3,942 | +25.275% |
| 2026-09-15 | 4.2500 | 4.4000 | 4.2000 | 4.2000 | +2.439% | 41 | 3,935 | +35.714% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -4.429% | 30 | 3,921 | +39.024% |
| 2026-09-11 | 4.3500 | 4.3500 | 4.2500 | 4.2900 | -3.596% | 134 | 3,824 | +32.867% |
| 2026-09-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 3 | 3,821 | +28.090% |
| 2026-09-09 | 4.1000 | 4.3000 | 4.1000 | 4.2500 | +6.250% | 56 | 3,830 | +34.118% |
| 2026-09-08 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +2.828% | 10 | 3,829 | +42.500% |
| 2026-09-04 | 3.9000 | 3.9000 | 3.8600 | 3.8900 | +6.284% | 46 | 3,793 | +46.530% |
| 2026-09-03 | 3.7500 | 3.9000 | 3.6400 | 3.6600 | -9.181% | 43 | 3,784 | +55.738% |
| 2026-09-02 | 4.3200 | 4.3200 | 4.0300 | 4.0300 | -8.824% | 56 | 3,786 | +41.439% |
| 2026-09-01 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | +9.136% | 20 | 3,780 | +28.959% |
| 2026-08-31 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | +1.250% | 21 | 3,772 | +40.741% |
| 2026-08-28 | 3.7000 | 4.0000 | 3.6000 | 4.0000 | +12.676% | 139 | 3,735 | +42.500% |
| 2026-08-27 | 3.4600 | 3.5600 | 3.4600 | 3.5500 | -2.740% | 75 | 3,731 | +60.563% |
| 2026-08-26 | 3.6300 | 3.7000 | 3.6300 | 3.6500 | -1.351% | 188 | 3,638 | +56.164% |
| 2026-08-25 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | -5.128% | 121 | 3,640 | +54.054% |
| 2026-08-24 | 3.8000 | 3.9000 | 3.7500 | 3.9000 | +4.000% | 207 | 3,621 | +46.154% |
| 2026-08-21 | 3.9400 | 3.9400 | 3.6000 | 3.7500 | -8.537% | 390 | 3,269 | +52.000% |
| 2026-08-20 | 3.5300 | 4.1500 | 3.5300 | 4.1000 | +8.753% | 106 | 3,329 | +39.024% |
| 2026-08-19 | 3.9600 | 3.9700 | 3.7000 | 3.7700 | -8.495% | 47 | 3,309 | +51.194% |
| 2026-08-18 | 4.0400 | 4.1200 | 4.0000 | 4.1200 | +5.913% | 28 | 3,309 | +38.350% |
| 2026-08-17 | 3.8700 | 3.9000 | 3.8700 | 3.8900 | +1.039% | 23 | 3,289 | +46.530% |
| 2026-08-14 | 3.9300 | 3.9500 | 3.8500 | 3.8500 | -0.773% | 1,454 | 2,155 | +48.052% |
| 2026-08-13 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | -6.506% | 12 | 2,151 | +46.907% |
| 2026-08-12 | 3.9400 | 4.2500 | 3.9400 | 4.1500 | 0.000% | 14 | 2,161 | +37.349% |
| 2026-08-11 | 4.1000 | 4.2000 | 4.0500 | 4.1500 | +2.469% | 95 | 2,181 | +37.349% |
| 2026-08-10 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 0.000% | 18 | 2,187 | +40.741% |
| 2026-08-07 | 4.0500 | 4.1500 | 4.0400 | 4.0500 | -3.571% | 54 | 2,169 | +40.741% |
| 2026-08-06 | 4.2200 | 4.2300 | 4.0500 | 4.2000 | +1.205% | 520 | 2,253 | +35.714% |
| 2026-08-05 | 3.9200 | 4.1500 | 3.9200 | 4.1500 | +3.750% | 277 | 2,414 | +37.349% |
| 2026-08-04 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -6.977% | 227 | 2,357 | +42.500% |
| 2026-08-03 | 4.9500 | 4.9500 | 4.3000 | 4.3000 | -17.308% | 150 | 2,383 | +32.558% |
| 2026-07-31 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | 0.000% | 5 | 2,382 | +9.615% |
| 2026-07-30 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | -11.864% | 49 | 2,384 | +9.615% |
| 2026-07-29 | 6.0500 | 6.1500 | 5.9000 | 5.9000 | +13.462% | 63 | 2,413 | -3.390% |
| 2026-07-28 | 5.4000 | 5.5000 | 5.2000 | 5.2000 | +0.775% | 44 | 2,413 | +9.615% |
| 2026-07-27 | 5.0800 | 5.2000 | 5.0800 | 5.1600 | -4.444% | 37 | 2,434 | +10.465% |
| 2026-07-23 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +6.931% | 12 | 2,426 | +5.556% |
| 2026-07-22 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +0.798% | 4 | 2,422 | +12.871% |
| 2026-07-21 | 5.1400 | 5.1400 | 5.0100 | 5.0100 | -1.765% | 4 | 2,421 | +13.772% |
| 2026-07-17 | 5.4100 | 5.4100 | 5.1000 | 5.1000 | 0.000% | 12 | 2,409 | +11.765% |
| 2026-07-16 | 4.9000 | 5.1000 | 4.8500 | 5.1000 | +5.372% | 25 | 2,410 | +11.765% |
| 2026-07-15 | 4.6500 | 4.8400 | 4.6500 | 4.8400 | +7.556% | 111 | 2,299 | +17.769% |
| 2026-07-14 | 4.6500 | 4.6500 | 4.4600 | 4.5000 | -3.640% | 166 | 2,351 | +26.667% |
| 2026-07-13 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | +4.944% | 7 | 2,353 | +22.056% |
| 2026-07-10 | 4.2700 | 4.4500 | 4.2700 | 4.4500 | -3.261% | 28 | 2,367 | +28.090% |
| 2026-07-09 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -7.631% | 5 | 2,366 | +23.913% |
| 2026-07-08 | 5.0700 | 5.0700 | 4.9800 | 4.9800 | +1.633% | 15 | 2,351 | +14.458% |
| 2026-07-07 | 4.6200 | 4.9000 | 4.6200 | 4.9000 | +8.889% | 7 | 2,351 | +16.327% |
| 2026-07-06 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | -6.250% | 9 | 2,351 | +26.667% |
| 2026-07-02 | 4.4500 | 4.9500 | 4.4500 | 4.8000 | +4.348% | 168 | 2,203 | +18.750% |
| 2026-07-01 | 4.7000 | 4.7000 | 4.5100 | 4.6000 | -5.350% | 262 | 2,083 | +23.913% |
| 2026-06-29 | 5.1000 | 5.1000 | 4.8600 | 4.8600 | -3.187% | 44 | 2,039 | +17.284% |
| 2026-06-26 | 5.3500 | 5.3500 | 5.0200 | 5.0200 | -2.901% | 4 | 2,037 | +13.546% |
| 2026-06-25 | 5.4000 | 5.4000 | 5.1700 | 5.1700 | -2.453% | 7 | 2,030 | +10.251% |
| 2026-06-24 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | +1.338% | 561 | 1,781 | +7.547% |
| 2026-06-23 | 5.2400 | 5.3500 | 5.2300 | 5.2300 | -1.692% | 8 | 1,783 | +8.987% |
| 2026-06-22 | 5.3000 | 5.3300 | 5.3000 | 5.3200 | +4.314% | 6 | 1,780 | +7.143% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.394% | 1 | 1,781 | +11.765% |
| 2026-06-17 | 4.8000 | 5.0800 | 4.7500 | 5.0800 | +1.600% | 65 | 1,734 | +12.205% |
| 2026-06-16 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -7.407% | 57 | 1,681 | +14.000% |
| 2026-06-15 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | -6.897% | 14 | 1,688 | +5.556% |
| 2026-06-12 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -0.172% | 3 | 1,689 | -1.724% |
| 2026-06-11 | 5.9900 | 5.9900 | 5.8100 | 5.8100 | -3.967% | 3 | 1,691 | -1.893% |
| 2026-06-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.681% | 1 | 1,690 | -5.785% |
| 2026-06-09 | 5.9800 | 6.1400 | 5.9500 | 5.9500 | +0.847% | 5 | 1,687 | -4.202% |
| 2026-06-08 | 5.9700 | 5.9700 | 5.8300 | 5.9000 | +2.076% | 3 | 1,686 | -3.390% |
| 2026-06-03 | 5.5000 | 5.9000 | 5.5000 | 5.7800 | +8.037% | 5 | 1,683 | -1.384% |
| 2026-06-02 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | +8.081% | 52 | 1,636 | +6.542% |
| 2026-06-01 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | 0.000% | 35 | 1,627 | +15.152% |
| 2026-05-29 | 5.1800 | 5.2500 | 4.9500 | 4.9500 | -13.158% | 542 | 1,412 | +15.152% |
| 2026-05-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 2 | 1,414 | 0.000% |
| 2026-05-27 | 5.8800 | 5.9400 | 5.8800 | 5.9000 | -3.279% | 21 | 1,395 | -3.390% |
| 2026-05-26 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | -1.294% | 2 | 1,395 | -6.557% |
| 2026-05-22 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -1.592% | 5 | 1,400 | -7.767% |
| 2026-05-21 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -1.102% | 1 | 1,399 | -9.236% |
| 2026-05-20 | 6.2700 | 6.3500 | 6.2700 | 6.3500 | -2.308% | 14 | 1,385 | -10.236% |
| 2026-05-19 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +5.863% | 7 | 1,380 | -12.308% |
| 2026-05-18 | 6.0700 | 6.1400 | 6.0700 | 6.1400 | -0.486% | 7 | 1,383 | -7.166% |
| 2026-05-15 | 6.2300 | 6.2600 | 6.1700 | 6.1700 | +2.833% | 5 | 1,380 | -7.618% |
| 2026-05-14 | 6.0500 | 6.0700 | 6.0000 | 6.0000 | -5.512% | 4 | 1,382 | -5.000% |
| 2026-05-13 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | +4.613% | 9 | 1,373 | -10.236% |
| 2026-05-12 | 6.0000 | 6.1500 | 6.0000 | 6.0700 | +1.846% | 11 | 1,368 | -6.096% |
| 2026-05-11 | 5.9000 | 5.9600 | 5.8500 | 5.9600 | -3.089% | 34 | 1,342 | -4.362% |
| 2026-05-08 | 5.9800 | 6.2500 | 5.9800 | 6.1500 | +3.885% | 27 | 1,347 | -7.317% |
| 2026-05-07 | 5.8200 | 5.9200 | 5.7800 | 5.9200 | +2.245% | 12 | 1,335 | -3.716% |
| 2026-05-06 | 5.7700 | 5.9300 | 5.7700 | 5.7900 | -2.196% | 20 | 1,325 | -1.554% |
| 2026-05-05 | 5.9500 | 5.9600 | 5.9200 | 5.9200 | +2.069% | 24 | 1,331 | -3.716% |
| 2026-05-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.399% | 1 | 1,332 | -1.724% |
| 2026-05-01 | 5.9500 | 5.9500 | 5.7200 | 5.7200 | -4.027% | 19 | 1,345 | -0.350% |
| 2026-04-30 | 6.2000 | 6.2700 | 5.9600 | 5.9600 | -6.583% | 25 | 1,330 | -4.362% |
| 2026-04-29 | 6.1500 | 6.3800 | 6.1000 | 6.3800 | +27.600% | 62 | 1,304 | -10.658% |
| 2026-04-28 | 5.1000 | 5.1000 | 4.9200 | 5.0000 | +2.459% | 29 | 1,284 | +14.000% |
| 2026-04-27 | 4.8100 | 4.9900 | 4.8100 | 4.8800 | -4.314% | 264 | 1,020 | +16.803% |
| 2026-04-24 | 5.0200 | 5.1000 | 5.0200 | 5.1000 | +1.594% | 2 | 1,020 | +11.765% |
| 2026-04-23 | 4.9000 | 5.0200 | 4.9000 | 5.0200 | +4.802% | 4 | 1,018 | +13.546% |
| 2026-04-22 | 4.6000 | 4.8000 | 4.6000 | 4.7900 | -0.208% | 34 | 1,018 | +18.998% |
| 2026-04-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.672% | 2 | 986 | +18.750% |
| 2026-04-20 | 4.6000 | 4.8500 | 4.6000 | 4.6300 | +0.652% | 8 | 986 | +23.110% |
| 2026-04-17 | 4.6200 | 4.6200 | 4.5000 | 4.6000 | -4.167% | 26 | 980 | +23.913% |
| 2026-04-16 | 4.8400 | 5.0000 | 4.8000 | 4.8000 | -4.000% | 58 | 956 | +18.750% |
| 2026-04-15 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -5.660% | 67 | 947 | +14.000% |
| 2026-04-14 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -2.752% | 40 | 933 | +7.547% |
| 2026-04-13 | 5.9500 | 5.9500 | 5.4500 | 5.4500 | -9.167% | 96 | 933 | +4.587% |
| 2026-04-10 | 6.0000 | 6.0100 | 6.0000 | 6.0000 | -0.826% | 51 | 907 | -5.000% |
| 2026-04-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.196% | 121 | 856 | -5.785% |
| 2026-04-08 | 5.8000 | 5.9500 | 5.8000 | 5.9200 | -6.032% | 183 | 820 | -3.716% |
| 2026-04-07 | 6.1500 | 6.3000 | 6.1500 | 6.3000 | +1.449% | 134 | 832 | -9.524% |
| 2026-04-06 | 6.2000 | 6.2100 | 6.2000 | 6.2100 | -9.343% | 31 | 906 | -8.213% |
| 2026-04-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +6.202% | 6 | 870 | -16.788% |
| 2026-04-01 | 6.5000 | 6.5000 | 6.3000 | 6.4500 | +1.097% | 118 | 870 | -11.628% |
| 2026-03-31 | 6.5100 | 6.6400 | 6.3800 | 6.3800 | -6.176% | 285 | 871 | -10.658% |
| 2026-03-30 | 6.8600 | 6.8600 | 6.7500 | 6.8000 | +0.443% | 124 | 717 | -16.176% |
| 2026-03-27 | 6.6000 | 6.7700 | 6.6000 | 6.7700 | +6.447% | 30 | 603 | -15.805% |
| 2026-03-26 | 6.2000 | 6.3900 | 6.1000 | 6.3600 | +5.648% | 63 | 579 | -10.377% |
| 2026-03-25 | 5.8000 | 6.0200 | 5.7300 | 6.0200 | +2.207% | 14 | 538 | -5.316% |
| 2026-03-24 | 5.8200 | 5.8900 | 5.8200 | 5.8900 | +2.435% | 7 | 531 | -3.226% |
| 2026-03-23 | 5.8500 | 5.8500 | 5.7000 | 5.7500 | -4.643% | 49 | 527 | -0.870% |
| 2026-03-20 | 6.0500 | 6.0500 | 5.7800 | 6.0300 | +1.005% | 25 | 507 | -5.473% |
| 2026-03-19 | 5.8000 | 6.1000 | 5.8000 | 5.9700 | +6.039% | 21 | 495 | -4.523% |
| 2026-03-18 | 5.5700 | 5.6300 | 5.5700 | 5.6300 | -9.194% | 6 | 474 | +1.243% |
| 2026-03-17 | 6.1000 | 6.2900 | 6.1000 | 6.2000 | +8.392% | 17 | 479 | -8.065% |
| 2026-03-16 | 5.6500 | 5.8500 | 5.6000 | 5.7200 | -1.379% | 110 | 470 | -0.350% |
| 2026-03-13 | 5.6200 | 5.8000 | 5.6200 | 5.8000 | +3.203% | 77 | 371 | -1.724% |
| 2026-03-12 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +3.119% | 5 | 297 | +1.423% |
| 2026-03-11 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -0.729% | 40 | 295 | +4.587% |
| 2026-03-10 | 5.5000 | 5.5000 | 5.4800 | 5.4900 | +0.182% | 19 | 265 | +3.825% |
| 2026-03-09 | 5.7400 | 5.7400 | 5.4800 | 5.4800 | -2.143% | 75 | 246 | +4.015% |
| 2026-03-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.280% | 1 | 204 | +1.786% |
| 2026-03-05 | 5.1000 | 5.2400 | 5.0500 | 5.2200 | -1.323% | 55 | 205 | +9.195% |
| 2026-03-04 | 5.3200 | 5.3200 | 5.1900 | 5.2900 | -2.037% | 68 | 172 | +7.750% |
| 2026-03-03 | 5.4400 | 5.4500 | 5.4000 | 5.4000 | -4.085% | 10 | 104 | +5.556% |
| 2026-03-02 | 6.0500 | 6.1000 | 5.6300 | 5.6300 | -6.323% | 31 | 106 | +1.243% |
| 2026-02-27 | 5.7000 | 6.0100 | 5.7000 | 6.0100 | +19.246% | 23 | 73 | -5.158% |
| 2026-02-26 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +0.398% | 8 | 0 | +13.095% |
| 2026-02-25 | 5.3200 | 5.3200 | 5.0200 | 5.0200 | 0.000% | 46 | 0 | +13.546% |