SOFI Stock Prices

Data as of Oct 28, 2026

Last

17.14

Change

+0.74

Open

16.56

Previous

16.40

High

17.25

Low

16.56

Bid

-

Ask

-

Volume

81,326,189

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.479

Hist Vol

0.561

Opt Volume

546,454

Open Int

4,193,030

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	16.56	17.25	16.56	17.14	+0.74	81,326,189	546,454	0.479	0.561
Oct 27, 2026	15.98	16.76	15.67	16.40	+1.94	160,276,519	943,207	0.498	0.562
Oct 26, 2026	14.54	14.67	14.40	14.46	-0.15	42,278,950	445,203	0.891	0.548
Oct 23, 2026	14.55	14.71	14.24	14.62	-0.15	38,735,348	387,525	0.670	0.549
Oct 22, 2026	14.57	15.07	14.57	14.77	-0.13	40,770,453	246,618	0.679	0.550
Oct 21, 2026	14.84	15.11	14.66	14.90	+0.22	33,344,968	222,877	0.670	0.553
Oct 20, 2026	14.20	14.99	14.18	14.68	+0.38	44,240,096	273,780	0.653	0.553
Oct 19, 2026	14.75	14.76	14.27	14.30	-0.25	39,348,658	356,327	0.570	0.558
Oct 16, 2026	15.08	15.54	14.33	14.55	-0.54	57,616,119	485,514	0.546	0.558
Oct 15, 2026	13.89	15.13	13.86	15.09	+0.87	62,365,851	639,685	0.548	0.559
Oct 14, 2026	14.92	15.04	13.92	14.22	-1.02	90,706,952	741,560	0.561	0.556
Oct 13, 2026	15.12	15.33	15.09	15.24	+0.01	30,686,137	369,063	0.507	0.553
Oct 12, 2026	15.47	15.68	15.19	15.23	-0.57	39,985,554	398,894	0.472	0.554
Oct 9, 2026	15.76	15.85	15.46	15.80	+0.19	29,000,532	382,242	0.450	0.559
Oct 8, 2026	15.40	15.65	15.25	15.61	-0.05	49,469,742	401,473	0.466	0.559
Oct 7, 2026	15.56	15.69	15.45	15.66	-0.10	32,606,971	370,790	0.481	0.559
Oct 6, 2026	16.01	16.17	15.73	15.76	-0.16	38,554,767	254,073	0.478	0.564
Oct 5, 2026	15.77	16.19	15.74	15.92	+0.15	42,620,714	307,113	0.452	0.565
Oct 2, 2026	16.14	16.25	15.72	15.77	+0.00	44,117,233	339,641	0.437	0.566
Oct 1, 2026	15.79	16.03	15.53	15.84	+0.12	37,129,642	325,266	0.475	0.565
Sep 30, 2026	15.94	16.17	15.71	15.72	-0.19	40,344,310	229,451	0.470	0.565
Sep 29, 2026	16.11	16.21	15.86	15.91	-0.02	35,579,794	259,925	0.475	0.567
Sep 28, 2026	16.32	16.42	15.87	15.93	-0.65	57,958,199	396,044	0.489	0.567
Sep 25, 2026	16.79	16.92	16.55	16.58	-0.22	31,133,712	251,919	0.436	0.566
Sep 24, 2026	16.50	16.87	16.20	16.80	+0.25	49,535,267	409,011	0.470	0.565
Sep 23, 2026	17.02	17.14	16.52	16.55	-0.61	55,671,642	341,524	0.471	0.566
Sep 22, 2026	17.93	17.96	17.01	17.16	+0.19	97,268,076	441,291	0.489	0.565
Sep 21, 2026	17.46	17.52	16.83	16.97	+0.01	63,450,698	322,647	0.476	0.565
Sep 18, 2026	16.83	17.06	16.66	16.96	+0.23	43,732,481	331,247	0.421	0.567
Sep 17, 2026	17.34	17.37	16.70	16.73	-0.11	43,354,546	352,990	0.453	0.568
Sep 16, 2026	17.11	17.16	16.53	16.84	-0.23	48,833,831	296,903	0.480	0.568
Sep 15, 2026	17.50	17.59	16.94	17.07	-0.58	49,542,489	201,673	0.500	0.568
Sep 14, 2026	17.01	17.75	17.00	17.65	+0.34	32,490,766	319,979	0.530	0.569
Sep 11, 2026	17.32	17.51	17.12	17.31	+0.09	24,196,061	255,274	0.445	0.569
Sep 10, 2026	17.03	17.39	16.93	17.21	-0.12	30,596,778	221,069	0.485	0.569
Sep 9, 2026	17.97	18.01	17.33	17.33	-0.68	35,612,803	271,106	0.495	0.570
Sep 8, 2026	18.22	18.35	17.89	18.01	+0.00	30,092,330	280,452	0.510	0.568
Sep 4, 2026	18.08	18.34	17.96	18.22	-0.29	28,397,718	348,190	0.458	0.567
Sep 3, 2026	18.00	18.71	17.99	18.51	+0.67	42,985,686	418,106	0.478	0.568
Sep 2, 2026	17.05	17.94	16.92	17.84	+0.79	39,998,413	303,416	0.474	0.567
Sep 1, 2026	17.55	17.66	16.98	17.05	-0.83	41,359,951	311,859	0.476	0.565
Aug 31, 2026	17.75	17.96	17.55	17.88	-0.18	36,013,938	292,338	0.495	0.565
Aug 28, 2026	19.21	19.50	18.03	18.06	-1.12	45,732,166	486,386	0.475	0.565
Aug 27, 2026	19.01	19.47	18.59	19.18	+0.34	37,019,847	354,940	0.510	0.563
Aug 26, 2026	18.97	19.32	18.71	18.84	-0.16	35,974,326	296,834	0.513	0.564
Aug 25, 2026	18.33	19.02	18.07	19.00	+0.76	39,960,823	359,178	0.540	0.564
Aug 24, 2026	18.73	18.89	18.22	18.24	-0.67	32,325,789	305,481	0.528	0.564
Aug 21, 2026	18.18	19.17	18.07	18.91	+0.99	61,985,523	675,302	0.495	0.568
Aug 20, 2026	18.92	19.00	17.72	17.92	-0.50	44,154,915	313,469	0.484	0.566
Aug 19, 2026	17.86	18.72	17.84	18.42	+0.76	40,526,027	327,629	0.482	0.566
Aug 18, 2026	17.91	18.31	17.64	17.66	-0.65	31,822,122	226,574	0.465	0.567
Aug 17, 2026	18.68	18.96	18.17	18.31	+0.02	69,459,717	277,391	0.505	0.567
Aug 14, 2026	18.46	18.58	18.28	18.29	-0.14	33,506,660	262,804	0.431	0.567
Aug 13, 2026	18.10	18.65	17.88	18.43	+0.49	61,539,012	377,985	0.476	0.567
Aug 12, 2026	18.37	18.40	17.65	17.94	-0.04	36,804,731	224,297	0.446	0.567
Aug 11, 2026	18.21	18.41	17.83	17.98	-0.14	37,825,663	212,507	0.465	0.569
Aug 10, 2026	18.38	18.44	17.99	18.12	-0.26	37,137,161	213,030	0.497	0.570
Aug 7, 2026	18.46	18.54	18.03	18.38	+0.28	51,317,740	271,047	0.446	0.569
Aug 6, 2026	17.94	18.49	17.89	18.10	-0.15	44,943,428	242,175	0.485	0.570
Aug 5, 2026	18.76	18.86	18.23	18.25	-0.45	56,391,135	280,872	0.505	0.570
Aug 4, 2026	18.23	18.71	18.12	18.70	+0.67	60,395,326	483,067	0.524	0.569
Aug 3, 2026	16.52	18.08	16.45	18.03	+1.72	83,276,435	616,226	0.535	0.569
Jul 31, 2026	16.44	16.50	15.83	16.31	-0.16	56,408,881	391,272	0.496	0.563
Jul 30, 2026	15.32	16.48	15.26	16.47	+1.22	81,820,142	550,379	0.525	0.564
Jul 29, 2026	15.50	15.77	14.01	15.25	-1.49	191,370,041	802,339	0.584	0.559
Jul 28, 2026	16.56	16.85	16.17	16.74	-0.14	81,412,116	552,038	0.715	0.555

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.