SOFI270319P00008000
SOFI Mar 19 2027 8.00 Put
optionOPRA
EODOct 22, 2026
0.11USD+22.222%(+0.02)118Vol973OI
SOFI270319P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +22.222% | 118 | 973 | 0.000% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 2 | 971 | +22.222% |
| 2026-10-20 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 16 | 966 | -8.333% |
| 2026-10-19 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +37.500% | 4 | 965 | 0.000% |
| 2026-10-16 | 0.1300 | 0.1500 | 0.0800 | 0.0800 | -42.857% | 12 | 962 | +37.500% |
| 2026-10-14 | 0.1100 | 0.1400 | 0.0400 | 0.1400 | +27.273% | 54 | 959 | -21.429% |
| 2026-10-13 | 0.0500 | 0.1200 | 0.0500 | 0.1100 | +22.222% | 166 | 958 | 0.000% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 958 | +22.222% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.000% | 3 | 957 | +10.000% |
| 2026-10-07 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 4 | 956 | +10.000% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 10 | 956 | +22.222% |
| 2026-10-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -45.455% | 1 | 956 | +83.333% |
| 2026-09-29 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +22.222% | 11 | 966 | 0.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.0500 | 0.0900 | +12.500% | 4 | 968 | +22.222% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 9 | 973 | +37.500% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 973 | +10.000% |
| 2026-09-21 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 2 | 973 | 0.000% |
| 2026-09-16 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 38 | 943 | -8.333% |
| 2026-09-15 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 2 | 941 | -8.333% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 11 | 940 | 0.000% |
| 2026-09-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 940 | 0.000% |
| 2026-09-08 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 15 | 935 | 0.000% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 935 | 0.000% |
| 2026-09-03 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 2 | 935 | -8.333% |
| 2026-09-01 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +36.364% | 6 | 929 | -26.667% |
| 2026-08-31 | 0.1200 | 0.1500 | 0.1100 | 0.1100 | +10.000% | 16 | 925 | 0.000% |
| 2026-08-28 | 0.1100 | 0.1400 | 0.0900 | 0.1000 | +11.111% | 17 | 922 | +10.000% |
| 2026-08-27 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | -18.182% | 4 | 921 | +22.222% |
| 2026-08-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 920 | 0.000% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 501 | 1,074 | 0.000% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | -14.286% | 29 | 1,047 | -8.333% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1000 | 0.1400 | +7.692% | 162 | 1,024 | -21.429% |
| 2026-08-12 | 0.1400 | 0.1500 | 0.1000 | 0.1300 | -31.579% | 8 | 1,024 | -15.385% |
| 2026-08-06 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +18.750% | 5 | 1,024 | -42.105% |
| 2026-08-04 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 2 | 1,024 | -31.250% |
| 2026-08-03 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -29.167% | 2 | 1,024 | -35.294% |
| 2026-07-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1 | 1,024 | -54.167% |
| 2026-07-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 2 | 1,024 | -60.714% |
| 2026-07-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 2 | 1,024 | -64.516% |
| 2026-07-27 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -3.448% | 25 | 1,049 | -60.714% |
| 2026-07-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 25 | 1,024 | -62.069% |
| 2026-07-20 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.000% | 40 | 1,009 | -64.516% |
| 2026-07-17 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +10.714% | 3 | 1,009 | -64.516% |
| 2026-07-16 | 0.2800 | 0.3100 | 0.2100 | 0.2800 | +7.692% | 42 | 1,009 | -60.714% |
| 2026-07-10 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 1,010 | -57.692% |
| 2026-07-09 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +3.333% | 16 | 1,010 | -64.516% |
| 2026-07-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 5 | 1,010 | -63.333% |
| 2026-06-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 1,010 | -67.647% |
| 2026-06-29 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.000% | 206 | 830 | -67.647% |
| 2026-06-24 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 30 | 810 | -67.647% |
| 2026-06-17 | 0.1900 | 0.3400 | 0.1900 | 0.3300 | -10.811% | 4 | 806 | -66.667% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -9.756% | 2 | 806 | -70.270% |
| 2026-06-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 10 | 796 | -73.171% |
| 2026-06-03 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 1 | 797 | -76.087% |
| 2026-06-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 1 | 797 | -71.795% |
| 2026-05-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 50 | 797 | -72.500% |
| 2026-05-27 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 796 | -76.087% |
| 2026-05-22 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -8.000% | 11 | 787 | -76.087% |
| 2026-05-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 6 | 793 | -78.000% |
| 2026-05-19 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +1.961% | 4 | 793 | -78.846% |
| 2026-05-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 60 | 793 | -78.431% |
| 2026-05-15 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | -6.000% | 13 | 780 | -76.596% |
| 2026-05-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 14 | 766 | -78.000% |
| 2026-05-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 767 | -76.596% |
| 2026-05-08 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +8.889% | 42 | 725 | -77.551% |
| 2026-05-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 725 | -75.556% |
| 2026-05-05 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 4 | 723 | -77.083% |
| 2026-05-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 3 | 720 | -76.087% |
| 2026-05-01 | 0.4500 | 0.4800 | 0.4000 | 0.4000 | -23.077% | 92 | 630 | -72.500% |
| 2026-04-30 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -5.455% | 5 | 626 | -78.846% |
| 2026-04-29 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | +27.907% | 66 | 567 | -80.000% |
| 2026-04-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 566 | -74.419% |
| 2026-04-27 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.000% | 36 | 540 | -74.419% |
| 2026-04-24 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.000% | 40 | 540 | -74.419% |
| 2026-04-21 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | -2.273% | 13 | 561 | -74.419% |
| 2026-04-16 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | -12.000% | 41 | 561 | -75.000% |
| 2026-04-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -18.033% | 5 | 560 | -78.000% |
| 2026-04-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 4 | 565 | -81.967% |
| 2026-04-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +6.780% | 2 | 569 | -82.540% |
| 2026-04-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -16.901% | 1 | 569 | -81.356% |
| 2026-04-07 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.000% | 10 | 568 | -84.507% |
| 2026-04-06 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 200 | 568 | -84.507% |
| 2026-04-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +9.589% | 100 | 471 | -86.250% |
| 2026-04-01 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | -8.750% | 307 | 471 | -84.932% |
| 2026-03-30 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -3.614% | 10 | 260 | -86.250% |
| 2026-03-27 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | +25.758% | 31 | 255 | -86.747% |
| 2026-03-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 1 | 234 | -83.333% |
| 2026-03-23 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -9.722% | 200 | 233 | -83.077% |
| 2026-03-19 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | +2.857% | 11 | 128 | -84.722% |
| 2026-03-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +11.111% | 1 | 128 | -84.286% |
| 2026-03-16 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 100 | 127 | -82.540% |
| 2026-03-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -9.859% | 40 | 27 | -82.813% |
| 2026-03-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +9.231% | 1 | 37 | -84.507% |
| 2026-03-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 7 | 37 | -83.077% |
| 2026-03-05 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -3.226% | 2 | 37 | -81.667% |
| 2026-03-03 | 0.7400 | 0.7400 | 0.6200 | 0.6200 | -11.429% | 35 | 35 | -82.258% |
| 2026-02-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 5 | -84.286% |