SOFI270319P00022000
SOFI Mar 19 2027 22.00 Put
optionOPRA
EODOct 22, 2026
7.42USD+2.063%(+0.15)11Vol1,883OI
SOFI270319P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.4000 | 7.4200 | 7.4000 | 7.4200 | +2.063% | 11 | 1,874 | 0.000% |
| 2026-10-21 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -2.022% | 1 | 1,873 | +2.063% |
| 2026-10-20 | 7.3000 | 7.4200 | 7.3000 | 7.4200 | -3.007% | 38 | 1,841 | 0.000% |
| 2026-10-19 | 7.4700 | 7.7500 | 7.4700 | 7.6500 | +1.459% | 8 | 1,839 | -3.007% |
| 2026-10-16 | 6.9300 | 7.5600 | 6.9200 | 7.5400 | +1.208% | 40 | 1,843 | -1.592% |
| 2026-10-15 | 7.9000 | 7.9000 | 7.4500 | 7.4500 | -6.875% | 10 | 1,833 | -0.403% |
| 2026-10-14 | 8.0700 | 8.1000 | 7.9700 | 8.0000 | +13.154% | 67 | 1,783 | -7.250% |
| 2026-10-13 | 7.0500 | 7.0700 | 7.0400 | 7.0700 | +0.284% | 26 | 1,758 | +4.950% |
| 2026-10-12 | 6.9100 | 7.0500 | 6.9100 | 7.0500 | +6.335% | 54 | 1,733 | +5.248% |
| 2026-10-09 | 6.7400 | 6.7400 | 6.6300 | 6.6300 | -3.493% | 7 | 1,727 | +11.916% |
| 2026-10-08 | 7.0500 | 7.0500 | 6.8700 | 6.8700 | +0.292% | 138 | 1,724 | +8.006% |
| 2026-10-07 | 7.0000 | 7.0000 | 6.7500 | 6.8500 | +6.037% | 60 | 1,684 | +8.321% |
| 2026-10-06 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 0.000% | 1 | 1,683 | +14.861% |
| 2026-10-05 | 6.5500 | 6.5500 | 6.4000 | 6.4600 | -0.920% | 8 | 1,675 | +14.861% |
| 2026-10-02 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -3.407% | 1 | 1,674 | +13.804% |
| 2026-10-01 | 6.8700 | 6.8700 | 6.7500 | 6.7500 | +2.584% | 78 | 1,636 | +9.926% |
| 2026-09-30 | 6.4700 | 6.5800 | 6.4700 | 6.5800 | +0.152% | 2 | 1,634 | +12.766% |
| 2026-09-29 | 6.4000 | 6.5700 | 6.4000 | 6.5700 | +11.356% | 49 | 1,663 | +12.938% |
| 2026-09-25 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -0.673% | 14 | 1,659 | +25.763% |
| 2026-09-24 | 6.2700 | 6.2700 | 5.9400 | 5.9400 | +1.538% | 16 | 1,647 | +24.916% |
| 2026-09-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 1 | 1,647 | +26.838% |
| 2026-09-22 | 5.7000 | 5.7500 | 5.6900 | 5.7500 | -1.709% | 21 | 1,666 | +29.043% |
| 2026-09-21 | 5.4400 | 5.8500 | 5.4400 | 5.8500 | +0.171% | 23 | 1,649 | +26.838% |
| 2026-09-18 | 5.9700 | 5.9700 | 5.8400 | 5.8400 | -2.667% | 8 | 1,644 | +27.055% |
| 2026-09-17 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -1.316% | 21 | 1,664 | +23.667% |
| 2026-09-16 | 5.9900 | 6.0800 | 5.9900 | 6.0800 | +2.876% | 803 | 2,344 | +22.039% |
| 2026-09-15 | 5.9000 | 5.9100 | 5.8900 | 5.9100 | +5.914% | 104 | 2,440 | +25.550% |
| 2026-09-14 | 5.7000 | 5.7000 | 5.5500 | 5.5800 | -3.293% | 56 | 2,484 | +32.975% |
| 2026-09-11 | 5.7900 | 5.7900 | 5.7700 | 5.7700 | +0.874% | 3 | 2,483 | +28.596% |
| 2026-09-09 | 5.5500 | 5.7200 | 5.5500 | 5.7200 | +6.916% | 12 | 2,474 | +29.720% |
| 2026-09-08 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +1.711% | 25 | 2,462 | +38.692% |
| 2026-09-04 | 5.3300 | 5.3300 | 5.2600 | 5.2600 | +4.158% | 83 | 2,453 | +41.065% |
| 2026-09-03 | 5.1500 | 5.2000 | 5.0500 | 5.0500 | -8.182% | 12 | 2,463 | +46.931% |
| 2026-09-02 | 5.4800 | 5.5000 | 5.4800 | 5.5000 | -6.621% | 10 | 2,453 | +34.909% |
| 2026-09-01 | 5.7000 | 5.9200 | 5.6300 | 5.8900 | +7.091% | 1,002 | 1,504 | +25.976% |
| 2026-08-31 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | +11.111% | 4 | 1,504 | +34.909% |
| 2026-08-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 3 | 1,504 | +49.899% |
| 2026-08-27 | 4.8200 | 4.8500 | 4.7500 | 4.8000 | -4.573% | 139 | 1,455 | +54.583% |
| 2026-08-26 | 4.9200 | 5.0300 | 4.9200 | 5.0300 | +0.802% | 6 | 1,461 | +47.515% |
| 2026-08-25 | 5.2700 | 5.2700 | 4.9800 | 4.9900 | -1.188% | 15 | 1,460 | +48.697% |
| 2026-08-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.610% | 3 | 1,460 | +46.931% |
| 2026-08-21 | 5.4500 | 5.4500 | 4.9000 | 4.9700 | -9.636% | 76 | 1,390 | +49.296% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 11 | 1,393 | +34.909% |
| 2026-08-19 | 5.4500 | 5.4500 | 5.0500 | 5.1500 | -6.872% | 29 | 1,370 | +44.078% |
| 2026-08-18 | 5.4800 | 5.5300 | 5.4800 | 5.5300 | +6.346% | 5 | 1,368 | +34.177% |
| 2026-08-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.804% | 16 | 1,383 | +42.692% |
| 2026-08-13 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | -5.644% | 3 | 1,380 | +38.692% |
| 2026-08-12 | 5.5700 | 5.6700 | 5.5700 | 5.6700 | +3.091% | 19 | 1,377 | +30.864% |
| 2026-08-11 | 5.4000 | 5.5300 | 5.4000 | 5.5000 | +1.664% | 7 | 1,376 | +34.909% |
| 2026-08-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -1.636% | 1 | 1,375 | +37.153% |
| 2026-08-07 | 5.5500 | 5.5500 | 5.3700 | 5.5000 | +2.804% | 62 | 1,410 | +34.909% |
| 2026-08-05 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | -1.835% | 4 | 1,410 | +38.692% |
| 2026-08-04 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -7.627% | 11 | 1,410 | +36.147% |
| 2026-08-03 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | -12.333% | 14 | 1,413 | +25.763% |
| 2026-07-31 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -5.742% | 15 | 1,398 | +10.253% |
| 2026-07-30 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -5.179% | 1 | 1,397 | +3.922% |
| 2026-07-29 | 7.6700 | 7.7000 | 7.5300 | 7.5300 | +9.927% | 21 | 1,392 | -1.461% |
| 2026-07-28 | 6.8800 | 6.9200 | 6.8500 | 6.8500 | +1.182% | 8 | 1,396 | +8.321% |
| 2026-07-24 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -0.733% | 1 | 1,395 | +9.601% |
| 2026-07-23 | 6.7500 | 6.8500 | 6.7500 | 6.8200 | +5.247% | 5 | 1,391 | +8.798% |
| 2026-07-22 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -0.461% | 2 | 1,393 | +14.506% |
| 2026-07-21 | 6.6300 | 6.6300 | 6.5100 | 6.5100 | -1.513% | 2 | 1,391 | +13.978% |
| 2026-07-20 | 6.6300 | 6.6300 | 6.6100 | 6.6100 | +5.087% | 3 | 1,388 | +12.254% |
| 2026-07-16 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +9.965% | 1 | 1,387 | +17.965% |
| 2026-07-10 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -6.076% | 1 | 1,388 | +29.720% |
| 2026-07-09 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -7.727% | 1 | 1,389 | +21.839% |
| 2026-07-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.317% | 1 | 1,389 | +12.424% |
| 2026-07-02 | 6.2000 | 6.3000 | 6.1500 | 6.1500 | +0.820% | 174 | 1,215 | +20.650% |
| 2026-07-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 1 | 1,214 | +21.639% |
| 2026-06-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -7.407% | 4 | 1,218 | +18.720% |
| 2026-06-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.973% | 1 | 1,218 | +9.926% |
| 2026-06-24 | 6.3000 | 6.5500 | 6.3000 | 6.3100 | -4.394% | 20 | 1,218 | +17.591% |
| 2026-06-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 1 | 1,218 | +12.424% |
| 2026-06-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +9.677% | 10 | 1,208 | +9.118% |
| 2026-06-17 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | -8.824% | 52 | 1,156 | +19.677% |
| 2026-06-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -7.104% | 5 | 1,151 | +9.118% |
| 2026-06-11 | 7.7100 | 7.7100 | 7.3200 | 7.3200 | -2.139% | 6 | 1,147 | +1.366% |
| 2026-06-10 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +1.355% | 1 | 1,146 | -0.802% |
| 2026-06-08 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -2.639% | 1 | 1,147 | +0.542% |
| 2026-06-05 | 7.6000 | 7.6000 | 7.5800 | 7.5800 | +5.132% | 24 | 1,169 | -2.111% |
| 2026-06-04 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +0.278% | 5 | 1,174 | +2.913% |
| 2026-06-03 | 7.0400 | 7.1900 | 7.0400 | 7.1900 | +11.473% | 5 | 1,172 | +3.199% |
| 2026-06-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.467% | 12 | 1,150 | +15.039% |
| 2026-05-29 | 6.4500 | 6.4500 | 6.4200 | 6.4200 | -9.831% | 45 | 1,105 | +15.576% |
| 2026-05-28 | 7.0500 | 7.1200 | 7.0500 | 7.1200 | -3.523% | 2 | 1,104 | +4.213% |
| 2026-05-27 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -4.774% | 1 | 1,103 | +0.542% |
| 2026-05-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.129% | 5 | 1,102 | -4.258% |
| 2026-05-20 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -3.611% | 2 | 1,100 | -4.134% |
| 2026-05-19 | 8.0000 | 8.1900 | 8.0000 | 8.0300 | +3.613% | 30 | 1,095 | -7.597% |
| 2026-05-18 | 7.8800 | 7.8800 | 7.7500 | 7.7500 | 0.000% | 11 | 1,085 | -4.258% |
| 2026-05-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.389% | 4 | 1,081 | -4.258% |
| 2026-05-14 | 7.9900 | 7.9900 | 7.7200 | 7.7200 | -1.906% | 62 | 1,069 | -3.886% |
| 2026-05-13 | 7.8900 | 7.9000 | 7.8700 | 7.8700 | +4.238% | 18 | 1,053 | -5.718% |
| 2026-05-12 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.027% | 2 | 1,053 | -1.722% |
| 2026-05-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.632% | 10 | 1,043 | +0.270% |
| 2026-05-08 | 7.4500 | 7.6600 | 7.4500 | 7.6000 | +1.333% | 9 | 1,039 | -2.368% |
| 2026-05-07 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +1.351% | 2 | 1,037 | -1.067% |
| 2026-05-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.069% | 2 | 1,037 | +0.270% |
| 2026-05-04 | 7.2700 | 7.2700 | 7.2000 | 7.2500 | -3.075% | 42 | 1,027 | +2.345% |
| 2026-05-01 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +0.403% | 1 | 1,026 | -0.802% |
| 2026-04-30 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | -4.242% | 22 | 1,004 | -0.403% |
| 2026-04-29 | 7.4400 | 7.8500 | 7.4400 | 7.7800 | +22.520% | 54 | 974 | -4.627% |
| 2026-04-28 | 6.3500 | 6.3500 | 6.2700 | 6.3500 | +4.959% | 5 | 975 | +16.850% |
| 2026-04-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.542% | 1 | 975 | +22.645% |
| 2026-04-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.549% | 1 | 974 | +25.763% |
| 2026-04-20 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +1.043% | 1 | 974 | +27.711% |
| 2026-04-17 | 5.7200 | 5.7500 | 5.7200 | 5.7500 | -4.959% | 130 | 975 | +29.043% |
| 2026-04-16 | 6.1500 | 6.1500 | 6.0400 | 6.0500 | -3.200% | 82 | 845 | +22.645% |
| 2026-04-15 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | -5.303% | 114 | 763 | +18.720% |
| 2026-04-14 | 6.7200 | 6.7700 | 6.4100 | 6.6000 | -6.911% | 339 | 661 | +12.424% |
| 2026-04-13 | 7.7000 | 7.7000 | 7.0900 | 7.0900 | -4.832% | 20 | 577 | +4.654% |
| 2026-04-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +0.134% | 4 | 561 | -0.403% |
| 2026-04-09 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -4.615% | 9 | 559 | -0.269% |
| 2026-04-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.587% | 6 | 550 | -4.872% |
| 2026-04-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.964% | 2 | 548 | -11.138% |
| 2026-04-01 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -0.253% | 1 | 548 | -5.838% |
| 2026-03-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.389% | 1 | 547 | -6.076% |
| 2026-03-30 | 8.2800 | 8.4500 | 8.2300 | 8.3500 | +1.829% | 21 | 546 | -11.138% |
| 2026-03-27 | 8.2500 | 8.2500 | 7.9600 | 8.2000 | +5.128% | 328 | 527 | -9.512% |
| 2026-03-26 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.548% | 23 | 326 | -4.872% |
| 2026-03-25 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +3.647% | 2 | 303 | +0.406% |
| 2026-03-23 | 6.7400 | 7.1500 | 6.7400 | 7.1300 | -3.256% | 203 | 301 | +4.067% |
| 2026-03-19 | 7.2500 | 7.3700 | 7.2500 | 7.3700 | +3.949% | 3 | 200 | +0.678% |
| 2026-03-18 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +0.997% | 2 | 198 | +4.654% |
| 2026-03-16 | 6.9200 | 7.0200 | 6.9200 | 7.0200 | +0.429% | 5 | 198 | +5.698% |
| 2026-03-13 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +0.866% | 5 | 193 | +6.152% |
| 2026-03-12 | 6.8000 | 6.9300 | 6.8000 | 6.9300 | -1.141% | 7 | 188 | +7.071% |
| 2026-03-09 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +5.891% | 2 | 181 | +5.849% |
| 2026-03-06 | 6.7500 | 6.7500 | 6.6200 | 6.6200 | +2.318% | 2 | 179 | +12.085% |
| 2026-03-05 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -1.070% | 1 | 179 | +14.683% |
| 2026-03-04 | 6.5200 | 6.6000 | 6.5000 | 6.5400 | -3.397% | 33 | 178 | +13.456% |
| 2026-03-03 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -6.492% | 1 | 148 | +9.601% |
| 2026-03-02 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +1.972% | 1 | 147 | +2.486% |
| 2026-02-27 | 7.0600 | 7.1000 | 7.0600 | 7.1000 | +12.342% | 21 | 146 | +4.507% |
| 2026-02-26 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 0.000% | 125 | 0 | +17.405% |