SOFI270319P00027000
SOFI Mar 19 2027 27.00 Put
optionOPRA
EODOct 21, 2026
12.05USD-0.166%(-0.02)8Vol178OI
SOFI270319P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.166% | 8 | 429 | 0.000% |
| 2026-10-20 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -4.961% | 1 | 429 | -0.166% |
| 2026-10-19 | 12.2500 | 12.7000 | 12.2500 | 12.7000 | +2.419% | 2 | 428 | -5.118% |
| 2026-10-16 | 11.7000 | 12.4000 | 11.7000 | 12.4000 | -2.745% | 9 | 422 | -2.823% |
| 2026-10-15 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +0.711% | 1 | 428 | -5.490% |
| 2026-10-14 | 12.7000 | 12.7000 | 12.6600 | 12.6600 | +6.745% | 33 | 428 | -4.818% |
| 2026-10-13 | 11.8500 | 11.8600 | 11.8500 | 11.8600 | +1.195% | 111 | 429 | +1.602% |
| 2026-10-12 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +0.687% | 11 | 434 | +2.816% |
| 2026-10-09 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +1.659% | 2 | 434 | +3.522% |
| 2026-10-01 | 11.4500 | 11.5000 | 11.4500 | 11.4500 | +3.620% | 12 | 428 | +5.240% |
| 2026-09-30 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 1 | 428 | +9.050% |
| 2026-09-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +6.148% | 1 | 428 | +9.050% |
| 2026-09-25 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +1.363% | 1 | 428 | +15.754% |
| 2026-09-23 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +1.683% | 2 | 426 | +17.332% |
| 2026-09-22 | 10.1200 | 10.1200 | 10.1000 | 10.1000 | -1.174% | 4 | 427 | +19.307% |
| 2026-09-18 | 10.4700 | 10.4700 | 10.2200 | 10.2200 | -1.161% | 16 | 428 | +17.906% |
| 2026-09-16 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +11.183% | 22 | 428 | +16.538% |
| 2026-09-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.734% | 1 | 427 | +29.570% |
| 2026-09-01 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +6.035% | 1 | 427 | +18.253% |
| 2026-08-31 | 9.6400 | 9.6400 | 9.6100 | 9.6100 | +7.374% | 2 | 427 | +25.390% |
| 2026-08-26 | 8.9700 | 9.0500 | 8.9500 | 8.9500 | -0.556% | 12 | 438 | +34.637% |
| 2026-08-25 | 9.2900 | 9.2900 | 8.8500 | 9.0000 | -6.250% | 18 | 449 | +33.889% |
| 2026-08-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.803% | 2 | 447 | +25.521% |
| 2026-08-13 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -2.345% | 80 | 367 | +31.550% |
| 2026-08-10 | 9.5000 | 9.5400 | 9.3800 | 9.3800 | +0.321% | 32 | 362 | +28.465% |
| 2026-08-04 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -18.696% | 25 | 337 | +28.877% |
| 2026-07-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.643% | 10 | 347 | +4.783% |
| 2026-07-29 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +15.296% | 1 | 346 | -0.083% |
| 2026-07-17 | 11.0000 | 11.0000 | 10.4600 | 10.4600 | -1.784% | 10 | 341 | +15.201% |
| 2026-07-08 | 10.6400 | 10.6500 | 10.6400 | 10.6500 | +4.823% | 2 | 339 | +13.146% |
| 2026-07-07 | 10.1200 | 10.1600 | 10.1200 | 10.1600 | +6.947% | 10 | 333 | +18.602% |
| 2026-07-06 | 9.6300 | 9.6300 | 9.5000 | 9.5000 | -6.219% | 252 | 255 | +26.842% |
| 2026-06-30 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -4.704% | 1 | 254 | +18.954% |
| 2026-06-25 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +3.204% | 1 | 253 | +13.358% |
| 2026-06-18 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | -11.512% | 2 | 251 | +16.990% |
| 2026-06-10 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +4.865% | 4 | 247 | +3.522% |
| 2026-06-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.770% | 2 | 245 | +8.559% |
| 2026-05-07 | 11.3700 | 11.3700 | 11.3000 | 11.3000 | +0.893% | 6 | 239 | +6.637% |
| 2026-05-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.644% | 35 | 204 | +7.589% |
| 2026-04-30 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +16.946% | 1 | 203 | +1.516% |
| 2026-04-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 8 | 203 | +18.719% |
| 2026-04-24 | 10.1300 | 10.1300 | 10.1000 | 10.1000 | +6.653% | 11 | 203 | +19.307% |
| 2026-04-20 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -17.652% | 2 | 209 | +27.244% |
| 2026-04-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.437% | 7 | 207 | +4.783% |
| 2026-04-09 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -8.400% | 10 | 200 | +5.240% |
| 2026-04-02 | 12.6500 | 12.6500 | 12.5000 | 12.5000 | -0.398% | 58 | 132 | -3.600% |
| 2026-03-27 | 12.2000 | 12.5500 | 12.2000 | 12.5500 | +8.752% | 106 | 132 | -3.984% |
| 2026-03-26 | 11.5500 | 11.5500 | 11.5400 | 11.5400 | +5.872% | 2 | 28 | +4.419% |
| 2026-03-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.969% | 3 | 26 | +10.550% |
| 2026-03-24 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +4.273% | 3 | 23 | +5.057% |
| 2026-03-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.762% | 1 | 20 | +9.545% |
| 2026-03-19 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +7.830% | 1 | 19 | +5.424% |
| 2026-03-18 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.145% | 1 | 18 | +13.679% |
| 2026-03-10 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +3.150% | 1 | 17 | +14.981% |
| 2026-03-06 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.490% | 5 | 16 | +18.602% |
| 2026-03-04 | 10.1500 | 10.2100 | 10.1500 | 10.2100 | +5.258% | 6 | 11 | +18.022% |
| 2026-02-26 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | -1.020% | 4 | 5 | +24.227% |
| 2026-02-25 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 0 | +22.959% |