SOFI270319P00005000
SOFI Mar 19 2027 5.00 Put
optionOPRA
EODOct 19, 2026
0.04USD+100.000%(+0.02)4Vol9,326OI
SOFI270319P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 4 | 9,326 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0100 | 0.0200 | -50.000% | 48 | 9,319 | +100.000% |
| 2026-10-13 | 0.0100 | 0.0500 | 0.0100 | 0.0400 | 0.000% | 166 | 9,321 | 0.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 9,321 | 0.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 10 | 9,321 | +33.333% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 4 | 9,325 | +33.333% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 9,325 | +100.000% |
| 2026-09-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 21 | 9,345 | +33.333% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 2 | 9,344 | +33.333% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | +300.000% | 2 | 9,344 | 0.000% |
| 2026-09-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 1 | 9,345 | +300.000% |
| 2026-09-03 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -33.333% | 7,197 | 11,020 | 0.000% |
| 2026-09-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 11,019 | -33.333% |
| 2026-09-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 96 | 11,115 | +33.333% |
| 2026-08-31 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 48 | 11,163 | +33.333% |
| 2026-08-28 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 157 | 11,305 | +33.333% |
| 2026-08-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 230 | 11,535 | +33.333% |
| 2026-08-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 116 | 11,650 | +33.333% |
| 2026-08-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 57 | 11,653 | +33.333% |
| 2026-08-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 645 | 12,198 | 0.000% |
| 2026-08-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 132 | 12,312 | +33.333% |
| 2026-08-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 12,313 | +33.333% |
| 2026-08-18 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 2,124 | 12,760 | +33.333% |
| 2026-08-17 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 29 | 12,758 | 0.000% |
| 2026-08-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 12,758 | 0.000% |
| 2026-08-12 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 303 | 13,056 | 0.000% |
| 2026-08-11 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 1,319 | 12,186 | 0.000% |
| 2026-08-10 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 990 | 13,119 | 0.000% |
| 2026-08-07 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 354 | 13,234 | 0.000% |
| 2026-08-06 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | -16.667% | 7,735 | 8,798 | -20.000% |
| 2026-08-05 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 6,337 | 11,553 | -33.333% |
| 2026-08-04 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 1,488 | 12,263 | -20.000% |
| 2026-08-03 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 340 | 12,601 | -20.000% |
| 2026-07-31 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 9,169 | 5,631 | -33.333% |
| 2026-07-30 | 0.0900 | 0.0900 | 0.0500 | 0.0700 | 0.000% | 11,036 | 6,614 | -42.857% |
| 2026-07-29 | 0.0800 | 0.0900 | 0.0600 | 0.0700 | -12.500% | 8,704 | 5,373 | -42.857% |
| 2026-07-28 | 0.0700 | 0.0900 | 0.0600 | 0.0800 | +14.286% | 2,417 | 5,572 | -50.000% |
| 2026-07-27 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | -22.222% | 4,150 | 2,980 | -42.857% |
| 2026-07-24 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 2,267 | 2,756 | -55.556% |
| 2026-07-23 | 0.0800 | 0.1000 | 0.0600 | 0.0900 | +12.500% | 1,411 | 3,572 | -55.556% |
| 2026-07-22 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 1,416 | 2,465 | -50.000% |
| 2026-07-21 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 489 | 2,466 | -55.556% |
| 2026-07-20 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 45 | 2,481 | -50.000% |
| 2026-07-17 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 679 | 2,278 | -50.000% |
| 2026-07-16 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 1,617 | 2,411 | -55.556% |
| 2026-07-15 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.000% | 1,083 | 2,478 | -50.000% |
| 2026-07-14 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 40 | 2,509 | -50.000% |
| 2026-07-13 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 1,532 | 2,140 | -50.000% |
| 2026-07-10 | 0.0700 | 0.0900 | 0.0600 | 0.0800 | 0.000% | 989 | 2,473 | -50.000% |
| 2026-07-09 | 0.0900 | 0.1100 | 0.0600 | 0.0800 | -11.111% | 1,040 | 2,173 | -50.000% |
| 2026-07-08 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 213 | 2,155 | -55.556% |
| 2026-07-07 | 0.0700 | 0.1000 | 0.0700 | 0.0900 | 0.000% | 3,393 | 2,896 | -55.556% |
| 2026-07-06 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.000% | 2,266 | 3,961 | -55.556% |
| 2026-07-02 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 317 | 3,759 | -55.556% |
| 2026-07-01 | 0.1100 | 0.1200 | 0.0800 | 0.1100 | +22.222% | 3,822 | 4,064 | -63.636% |
| 2026-06-30 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 2,001 | 3,577 | -55.556% |
| 2026-06-29 | 0.1000 | 0.1300 | 0.1000 | 0.1100 | -21.429% | 3,138 | 3,620 | -63.636% |
| 2026-06-26 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | +27.273% | 9 | 3,620 | -71.429% |
| 2026-06-25 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 1,625 | 3,882 | -63.636% |
| 2026-06-24 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 45 | 3,884 | -60.000% |
| 2026-06-23 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 19 | 3,885 | -60.000% |
| 2026-06-22 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 1,504 | 4,106 | -60.000% |
| 2026-06-18 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 1,273 | 3,789 | -63.636% |
| 2026-06-17 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | +11.111% | 405 | 3,930 | -60.000% |
| 2026-06-16 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 5 | 3,933 | -55.556% |
| 2026-06-15 | 0.1100 | 0.1300 | 0.1000 | 0.1200 | 0.000% | 1,504 | 4,425 | -66.667% |
| 2026-06-12 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | -7.692% | 1,411 | 4,200 | -66.667% |
| 2026-06-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 4,200 | -69.231% |
| 2026-06-10 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 1,467 | 4,337 | -69.231% |
| 2026-06-09 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 1,459 | 3,583 | -66.667% |
| 2026-06-08 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 81 | 3,610 | -69.231% |
| 2026-06-05 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 37 | 3,598 | -66.667% |
| 2026-06-04 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 57 | 3,564 | -63.636% |
| 2026-06-03 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +18.182% | 1,202 | 3,614 | -69.231% |
| 2026-06-02 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 1,212 | 2,581 | -63.636% |
| 2026-06-01 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 741 | 3,007 | -66.667% |
| 2026-05-29 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -15.385% | 1,289 | 4,067 | -63.636% |
| 2026-05-28 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | -13.333% | 2,152 | 3,131 | -69.231% |
| 2026-05-27 | 0.1300 | 0.1500 | 0.1200 | 0.1500 | -6.250% | 3,427 | 1,739 | -73.333% |
| 2026-05-26 | 0.1200 | 0.1700 | 0.1200 | 0.1600 | +33.333% | 984 | 1,795 | -75.000% |
| 2026-05-22 | 0.1400 | 0.1600 | 0.1200 | 0.1200 | -7.692% | 2,617 | 1,852 | -66.667% |
| 2026-05-21 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 1,533 | 1,095 | -69.231% |
| 2026-05-20 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.000% | 952 | 1,207 | -73.333% |
| 2026-05-19 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | +7.143% | 1,390 | 697 | -73.333% |
| 2026-05-18 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | +100.000% | 600 | 213 | -71.429% |
| 2026-05-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -46.154% | 1 | 213 | -42.857% |
| 2026-05-14 | 0.2300 | 0.2300 | 0.1300 | 0.1300 | +116.667% | 3 | 212 | -69.231% |
| 2026-05-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -60.000% | 1 | 213 | -33.333% |
| 2026-05-08 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | 0.000% | 2 | 213 | -73.333% |
| 2026-04-30 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +25.000% | 2 | 212 | -73.333% |
| 2026-04-29 | 0.1700 | 0.2000 | 0.0400 | 0.1200 | -7.692% | 79 | 182 | -66.667% |
| 2026-04-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 40 | 182 | -69.231% |
| 2026-04-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -42.105% | 1 | 142 | -63.636% |
| 2026-04-17 | 0.1100 | 0.2100 | 0.1100 | 0.1900 | -9.524% | 103 | 143 | -78.947% |
| 2026-04-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 45 | -80.952% |
| 2026-04-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 44 | -80.000% |
| 2026-04-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 44 | -81.818% |
| 2026-04-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 44 | -84.000% |
| 2026-04-02 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +12.500% | 3 | 41 | -85.185% |
| 2026-04-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 41 | -83.333% |
| 2026-03-31 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.000% | 3 | 40 | -84.000% |
| 2026-03-30 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 3 | 41 | -84.000% |
| 2026-03-27 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -7.143% | 6 | 38 | -84.615% |
| 2026-03-26 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | +21.739% | 2 | 32 | -85.714% |
| 2026-03-20 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 21 | 31 | -82.609% |
| 2026-03-19 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +8.696% | 5 | 10 | -84.000% |
| 2026-03-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 2 | 6 | -82.609% |
| 2026-03-12 | 0.2200 | 0.2600 | 0.2200 | 0.2300 | +4.545% | 4 | 4 | -82.609% |
| 2026-03-06 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -15.385% | 2 | 3 | -81.818% |
| 2026-02-27 | 0.1700 | 0.2600 | 0.1700 | 0.2600 | 0.000% | 2 | 2 | -84.615% |