SOFI270319P00025000
SOFI Mar 19 2027 25.00 Put
optionOPRA
EODOct 21, 2026
10.14USD0.000%(0.00)1Vol3,119OI
SOFI270319P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 1 | 3,119 | 0.000% |
| 2026-10-20 | 10.6600 | 10.6600 | 10.1000 | 10.1400 | -4.520% | 13 | 3,127 | 0.000% |
| 2026-10-19 | 10.6500 | 10.6500 | 10.5700 | 10.6200 | +1.143% | 13 | 3,137 | -4.520% |
| 2026-10-16 | 9.8000 | 10.6000 | 9.8000 | 10.5000 | -0.285% | 25 | 3,144 | -3.429% |
| 2026-10-15 | 11.0000 | 11.0000 | 10.5300 | 10.5300 | -4.011% | 115 | 3,086 | -3.704% |
| 2026-10-14 | 10.8700 | 10.9900 | 10.8700 | 10.9700 | +11.145% | 3 | 3,084 | -7.566% |
| 2026-10-13 | 9.9000 | 9.9000 | 9.8700 | 9.8700 | +0.509% | 30 | 3,054 | +2.736% |
| 2026-10-12 | 9.6200 | 9.8200 | 9.6200 | 9.8200 | +5.365% | 56 | 3,098 | +3.259% |
| 2026-10-09 | 9.6100 | 9.6100 | 9.3000 | 9.3200 | -2.917% | 202 | 3,193 | +8.798% |
| 2026-10-08 | 9.6800 | 9.8000 | 9.6000 | 9.6000 | -0.518% | 15 | 3,186 | +5.625% |
| 2026-10-07 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.212% | 13 | 3,184 | +5.078% |
| 2026-10-06 | 9.0800 | 9.2600 | 9.0800 | 9.2600 | -0.430% | 4 | 3,184 | +9.503% |
| 2026-10-02 | 9.2700 | 9.3200 | 9.2700 | 9.3000 | -2.618% | 53 | 3,186 | +9.032% |
| 2026-10-01 | 9.4300 | 9.5500 | 9.4300 | 9.5500 | +2.139% | 76 | 3,138 | +6.178% |
| 2026-09-30 | 9.2200 | 9.3500 | 9.2100 | 9.3500 | +0.538% | 53 | 3,085 | +8.449% |
| 2026-09-29 | 9.2700 | 9.3000 | 9.1500 | 9.3000 | +1.087% | 43 | 3,074 | +9.032% |
| 2026-09-28 | 9.0600 | 9.2500 | 9.0500 | 9.2000 | +7.602% | 70 | 3,064 | +10.217% |
| 2026-09-25 | 8.5000 | 8.5600 | 8.4600 | 8.5500 | -2.062% | 58 | 3,013 | +18.596% |
| 2026-09-24 | 8.9500 | 8.9500 | 8.7300 | 8.7300 | +3.682% | 3 | 3,011 | +16.151% |
| 2026-09-23 | 8.2000 | 8.4300 | 8.2000 | 8.4200 | +2.061% | 16 | 3,012 | +20.428% |
| 2026-09-22 | 8.3200 | 8.3200 | 8.2500 | 8.2500 | -1.669% | 6 | 3,008 | +22.909% |
| 2026-09-21 | 8.2000 | 8.4500 | 8.2000 | 8.3900 | -1.294% | 2,031 | 3,411 | +20.858% |
| 2026-09-18 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -0.118% | 21 | 3,391 | +19.294% |
| 2026-09-17 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -0.468% | 1 | 3,390 | +19.154% |
| 2026-09-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +3.636% | 1 | 3,389 | +18.596% |
| 2026-09-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.383% | 3 | 3,386 | +22.909% |
| 2026-09-14 | 8.2400 | 8.2400 | 7.9800 | 7.9800 | -3.273% | 14 | 3,377 | +27.068% |
| 2026-09-11 | 8.1500 | 8.3000 | 8.1500 | 8.2500 | +0.733% | 66 | 3,341 | +22.909% |
| 2026-09-09 | 7.9200 | 8.1900 | 7.9200 | 8.1900 | +5.677% | 11 | 3,341 | +23.810% |
| 2026-09-08 | 7.6600 | 7.7500 | 7.6600 | 7.7500 | +1.307% | 44 | 3,381 | +30.839% |
| 2026-09-04 | 7.6300 | 7.6500 | 7.6300 | 7.6500 | +3.378% | 7 | 3,380 | +32.549% |
| 2026-09-03 | 7.4100 | 7.4200 | 7.4000 | 7.4000 | -7.152% | 6 | 3,374 | +37.027% |
| 2026-09-02 | 8.1800 | 8.1800 | 7.9400 | 7.9700 | -4.551% | 8 | 3,368 | +27.227% |
| 2026-09-01 | 8.1700 | 8.3500 | 8.1700 | 8.3500 | +5.696% | 8 | 3,362 | +21.437% |
| 2026-08-31 | 7.8800 | 7.9000 | 7.8800 | 7.9000 | +2.464% | 2 | 3,363 | +28.354% |
| 2026-08-28 | 7.5500 | 7.7100 | 7.5500 | 7.7100 | +4.189% | 3 | 3,362 | +31.518% |
| 2026-08-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.928% | 1 | 3,362 | +37.027% |
| 2026-08-25 | 7.3000 | 7.3200 | 7.2600 | 7.2600 | -1.224% | 11 | 3,359 | +39.669% |
| 2026-08-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.547% | 2 | 3,361 | +37.959% |
| 2026-08-21 | 7.1800 | 7.3100 | 7.1800 | 7.3100 | +0.828% | 27 | 3,377 | +38.714% |
| 2026-08-19 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -8.805% | 1 | 3,377 | +39.862% |
| 2026-08-18 | 7.7800 | 7.9500 | 7.7800 | 7.9500 | +3.786% | 12 | 3,365 | +27.547% |
| 2026-08-14 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -0.906% | 1 | 3,364 | +32.376% |
| 2026-08-13 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -3.375% | 2 | 3,362 | +31.177% |
| 2026-08-12 | 7.6200 | 8.0000 | 7.6200 | 8.0000 | +1.652% | 3 | 3,363 | +26.750% |
| 2026-08-11 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +0.897% | 1 | 3,362 | +28.844% |
| 2026-08-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.775% | 1 | 3,363 | +30.000% |
| 2026-08-07 | 7.8000 | 7.8000 | 7.7400 | 7.7400 | -2.273% | 16 | 3,360 | +31.008% |
| 2026-08-06 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +4.901% | 1 | 3,360 | +28.030% |
| 2026-08-05 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.693% | 2 | 3,358 | +34.305% |
| 2026-08-04 | 7.6700 | 7.7500 | 7.6700 | 7.6800 | -11.927% | 10 | 3,352 | +32.031% |
| 2026-08-03 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -7.627% | 1 | 3,351 | +16.284% |
| 2026-07-31 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +3.282% | 48 | 3,336 | +7.415% |
| 2026-07-30 | 9.7300 | 9.7300 | 9.1400 | 9.1400 | -8.141% | 107 | 3,262 | +10.941% |
| 2026-07-29 | 10.2600 | 10.5100 | 9.9500 | 9.9500 | +7.918% | 51 | 3,230 | +1.910% |
| 2026-07-28 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +2.444% | 1 | 3,229 | +9.978% |
| 2026-07-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 5 | 3,229 | +12.667% |
| 2026-07-23 | 9.1000 | 9.3000 | 9.1000 | 9.3000 | +7.143% | 4 | 3,225 | +9.032% |
| 2026-07-22 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -0.913% | 1 | 3,224 | +16.820% |
| 2026-07-21 | 8.9000 | 8.9000 | 8.7600 | 8.7600 | -2.450% | 53 | 3,224 | +15.753% |
| 2026-07-20 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +2.395% | 1 | 3,224 | +12.918% |
| 2026-07-17 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -1.461% | 10 | 3,214 | +15.621% |
| 2026-07-16 | 8.6700 | 8.9000 | 8.6700 | 8.9000 | +4.706% | 2 | 3,213 | +13.933% |
| 2026-07-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.198% | 1 | 3,212 | +19.294% |
| 2026-07-14 | 8.0000 | 8.0800 | 8.0000 | 8.0800 | +1.126% | 24 | 3,218 | +25.495% |
| 2026-07-13 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +1.525% | 1 | 3,218 | +26.909% |
| 2026-07-10 | 7.5000 | 7.9200 | 7.5000 | 7.8700 | -7.303% | 2,008 | 1,217 | +28.844% |
| 2026-07-09 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -4.068% | 1 | 1,217 | +19.435% |
| 2026-07-08 | 9.1500 | 9.1500 | 8.8500 | 8.8500 | +3.995% | 3 | 1,217 | +14.576% |
| 2026-07-07 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +0.710% | 1 | 1,217 | +19.154% |
| 2026-07-02 | 7.8500 | 8.4500 | 7.8500 | 8.4500 | +3.681% | 5 | 1,219 | +20.000% |
| 2026-07-01 | 8.3000 | 8.3200 | 8.1500 | 8.1500 | -3.550% | 3 | 1,217 | +24.417% |
| 2026-06-30 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.744% | 2 | 1,217 | +20.000% |
| 2026-06-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.867% | 24 | 1,193 | +17.907% |
| 2026-06-22 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +3.551% | 2 | 1,191 | +12.168% |
| 2026-06-18 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +3.436% | 1 | 1,190 | +16.151% |
| 2026-06-17 | 8.4500 | 8.4500 | 8.2700 | 8.4400 | -7.253% | 10 | 1,180 | +20.142% |
| 2026-06-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -0.329% | 1 | 1,179 | +11.429% |
| 2026-06-15 | 9.2000 | 9.2000 | 9.1300 | 9.1300 | -9.604% | 150 | 1,173 | +11.062% |
| 2026-06-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +12.222% | 3 | 1,170 | +0.396% |
| 2026-06-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.567% | 1 | 1,169 | +12.667% |
| 2026-06-01 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +1.047% | 1 | 1,169 | +16.686% |
| 2026-05-29 | 8.7700 | 8.8500 | 8.6000 | 8.6000 | -8.995% | 6 | 1,169 | +17.907% |
| 2026-05-28 | 9.5100 | 9.5100 | 9.4500 | 9.4500 | -7.534% | 9 | 1,170 | +7.302% |
| 2026-05-22 | 10.1300 | 10.2200 | 10.1300 | 10.2200 | -1.065% | 10 | 1,160 | -0.783% |
| 2026-05-21 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -1.619% | 5 | 1,160 | -1.839% |
| 2026-05-19 | 10.5700 | 10.7000 | 10.5000 | 10.5000 | +1.254% | 15 | 1,164 | -3.429% |
| 2026-05-18 | 10.2000 | 10.4000 | 10.2000 | 10.3700 | -0.288% | 25 | 1,183 | -2.218% |
| 2026-05-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.763% | 1 | 1,182 | -2.500% |
| 2026-05-14 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +1.256% | 1 | 1,181 | -3.244% |
| 2026-05-13 | 10.1600 | 10.3500 | 10.1600 | 10.3500 | +2.985% | 2 | 1,180 | -2.029% |
| 2026-05-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.134% | 4 | 1,184 | +0.896% |
| 2026-05-11 | 9.8800 | 9.9000 | 9.8400 | 9.8400 | -3.054% | 5 | 1,179 | +3.049% |
| 2026-05-08 | 10.1700 | 10.2300 | 9.9900 | 10.1500 | +3.889% | 13 | 1,181 | -0.099% |
| 2026-05-07 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -1.013% | 2 | 1,179 | +3.787% |
| 2026-05-05 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +1.543% | 2 | 1,179 | +2.736% |
| 2026-05-04 | 9.6100 | 9.7200 | 9.4000 | 9.7200 | +2.316% | 5 | 1,178 | +4.321% |
| 2026-05-01 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | -6.680% | 3 | 1,180 | +6.737% |
| 2026-04-30 | 10.2000 | 10.2000 | 10.1800 | 10.1800 | +1.294% | 2 | 1,178 | -0.393% |
| 2026-04-29 | 10.3000 | 10.3000 | 9.9800 | 10.0500 | +19.643% | 16 | 1,182 | +0.896% |
| 2026-04-28 | 8.4500 | 8.5500 | 8.4000 | 8.4000 | -0.709% | 13 | 1,171 | +20.714% |
| 2026-04-24 | 8.5600 | 8.5600 | 8.4600 | 8.4600 | -1.399% | 20 | 1,171 | +19.858% |
| 2026-04-23 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +7.654% | 1 | 1,160 | +18.182% |
| 2026-04-21 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +0.126% | 1 | 1,159 | +27.227% |
| 2026-04-20 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +1.531% | 2 | 1,159 | +27.387% |
| 2026-04-17 | 7.9000 | 7.9000 | 7.7500 | 7.8400 | -3.448% | 12 | 1,157 | +29.337% |
| 2026-04-16 | 8.0000 | 8.2700 | 7.9500 | 8.1200 | -3.905% | 28 | 1,146 | +24.877% |
| 2026-04-15 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | -10.202% | 3 | 1,133 | +20.000% |
| 2026-04-13 | 9.4000 | 9.4100 | 9.4000 | 9.4100 | -3.980% | 6 | 1,130 | +7.758% |
| 2026-04-10 | 9.7700 | 9.8000 | 9.7700 | 9.8000 | -0.810% | 3 | 1,134 | +3.469% |
| 2026-04-09 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +2.172% | 1 | 1,131 | +2.632% |
| 2026-04-08 | 8.9600 | 9.6700 | 8.9600 | 9.6700 | -2.323% | 6 | 1,132 | +4.860% |
| 2026-04-06 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | -3.883% | 16 | 1,127 | +2.424% |
| 2026-04-02 | 10.8300 | 10.9700 | 10.3000 | 10.3000 | +1.678% | 17 | 1,103 | -1.553% |
| 2026-04-01 | 10.4000 | 10.4000 | 10.1300 | 10.1300 | -0.686% | 13 | 1,103 | +0.099% |
| 2026-03-31 | 10.5500 | 10.5500 | 10.2000 | 10.2000 | -4.225% | 7 | 1,097 | -0.588% |
| 2026-03-30 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.206% | 5 | 1,094 | -4.789% |
| 2026-03-27 | 10.5500 | 10.7800 | 10.5000 | 10.7800 | +6.522% | 349 | 1,089 | -5.937% |
| 2026-03-26 | 10.0000 | 10.2500 | 9.9000 | 10.1200 | +5.637% | 569 | 1,240 | +0.198% |
| 2026-03-25 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -1.744% | 4 | 1,376 | +5.846% |
| 2026-03-24 | 9.7300 | 9.7500 | 9.7300 | 9.7500 | +4.278% | 153 | 1,372 | +4.000% |
| 2026-03-23 | 10.0000 | 10.0000 | 9.3500 | 9.3500 | -3.109% | 113 | 1,383 | +8.449% |
| 2026-03-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.793% | 20 | 1,409 | +5.078% |
| 2026-03-19 | 9.7000 | 9.7700 | 9.4800 | 9.4800 | +2.597% | 11 | 1,389 | +6.962% |
| 2026-03-17 | 9.3800 | 9.5600 | 9.2400 | 9.2400 | +1.316% | 11 | 1,378 | +9.740% |
| 2026-03-12 | 9.0800 | 9.2000 | 9.0800 | 9.1200 | +2.128% | 153 | 1,368 | +11.184% |
| 2026-03-09 | 9.0500 | 9.0800 | 8.9300 | 8.9300 | +3.837% | 140 | 1,215 | +13.550% |
| 2026-03-06 | 8.8200 | 8.8200 | 8.6000 | 8.6000 | +0.350% | 101 | 1,078 | +17.907% |
| 2026-03-05 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -3.164% | 2 | 977 | +18.320% |
| 2026-03-03 | 9.0700 | 9.0700 | 8.8400 | 8.8500 | -5.751% | 5 | 975 | +14.576% |
| 2026-02-27 | 9.2900 | 9.3900 | 9.2800 | 9.3900 | +12.455% | 967 | 970 | +7.987% |
| 2026-02-25 | 8.3700 | 8.3700 | 8.3500 | 8.3500 | 0.000% | 5 | 0 | +21.437% |