SOFX Stock Prices

Data as of Oct 28, 2026

Last

7.83

Change

+0.63

Open

7.38

Previous

7.20

High

7.94

Low

7.35

Bid

-

Ask

-

Volume

2,233,789

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.816

Hist Vol

1.136

Opt Volume

1,476

Open Int

11,638

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	7.38	7.94	7.35	7.83	+0.63	2,233,789	1,476	0.816	1.136
Oct 27, 2026	6.86	7.48	6.63	7.20	+1.52	8,727,314	1,846	0.932	1.137
Oct 26, 2026	5.76	5.84	5.64	5.68	-0.12	1,131,283	571	1.199	1.112
Oct 23, 2026	5.75	5.88	5.51	5.80	-0.15	874,737	331	1.223	1.115
Oct 22, 2026	5.82	6.18	5.81	5.95	-0.11	872,958	365	1.190	1.117
Oct 21, 2026	6.02	6.22	5.87	6.06	+0.16	974,015	201	1.153	1.122
Oct 20, 2026	5.51	6.13	5.51	5.90	+0.31	1,349,774	710	1.067	1.121
Oct 19, 2026	5.93	5.93	5.58	5.59	-0.22	1,095,292	360	1.106	1.131
Oct 16, 2026	6.27	6.62	5.63	5.81	-0.42	1,664,738	1,705	1.070	1.130
Oct 15, 2026	5.35	6.28	5.32	6.23	+0.66	1,748,072	1,470	1.078	1.133
Oct 14, 2026	6.18	6.26	5.33	5.57	-0.86	3,342,434	1,251	1.180	1.129
Oct 13, 2026	6.35	6.52	6.31	6.43	-0.01	1,031,276	1,174	1.008	1.122
Oct 12, 2026	6.67	6.83	6.41	6.44	-0.49	1,425,422	616	0.981	1.124
Oct 9, 2026	6.89	6.98	6.65	6.93	+0.13	935,302	404	0.873	1.135
Oct 8, 2026	6.63	6.82	6.49	6.80	-0.03	2,116,606	344	1.139	1.135
Oct 7, 2026	6.74	6.87	6.66	6.83	-0.11	1,414,387	1,057	1.012	1.135
Oct 6, 2026	7.17	7.28	6.92	6.94	-0.14	1,388,327	574	0.916	1.143
Oct 5, 2026	6.92	7.32	6.92	7.08	+0.14	1,499,602	208	0.927	1.147
Oct 2, 2026	7.27	7.37	6.91	6.94	+0.00	1,318,457	411	0.854	1.148
Oct 1, 2026	6.97	7.19	6.76	7.02	+0.11	1,550,148	761	0.915	1.146
Sep 30, 2026	7.14	7.32	6.91	6.91	-0.21	1,888,866	1,082	0.965	1.147
Sep 29, 2026	7.25	7.37	7.06	7.12	+0.00	1,417,590	367	0.925	1.149
Sep 28, 2026	7.49	7.58	7.08	7.12	-0.61	2,339,657	666	0.998	1.149
Sep 25, 2026	7.91	8.06	7.72	7.73	-0.23	641,874	514	0.896	1.147
Sep 24, 2026	7.64	8.01	7.41	7.96	+0.21	1,440,524	507	0.955	1.147
Sep 23, 2026	8.25	8.28	7.70	7.75	-0.61	2,095,925	1,105	0.913	1.147
Sep 22, 2026	9.05	9.09	8.20	8.36	+0.21	4,253,765	1,222	0.965	1.146
Sep 21, 2026	8.62	8.67	8.02	8.15	-0.01	1,685,364	904	0.863	1.146
Sep 18, 2026	8.05	8.24	7.88	8.16	+0.21	1,227,262	1,055	0.891	1.150
Sep 17, 2026	8.46	8.52	7.93	7.95	-0.10	1,130,633	987	0.964	1.152
Sep 16, 2026	8.33	8.37	7.77	8.05	-0.26	1,040,660	731	0.970	1.152
Sep 15, 2026	8.76	8.81	8.16	8.31	-0.55	725,429	412	0.952	1.152
Sep 14, 2026	8.24	8.98	8.24	8.86	+0.32	829,968	781	1.013	1.154
Sep 11, 2026	8.59	8.74	8.36	8.54	+0.09	647,174	928	0.914	1.154
Sep 10, 2026	8.30	8.64	8.20	8.45	-0.15	847,523	534	0.934	1.155
Sep 9, 2026	9.24	9.26	8.60	8.60	-0.68	1,312,882	792	0.953	1.155
Sep 8, 2026	9.51	9.65	9.19	9.28	+0.00	1,094,467	204	0.999	1.153
Sep 4, 2026	9.45	9.65	9.26	9.54	-0.31	1,095,348	357	0.941	1.151
Sep 3, 2026	9.33	10.06	9.33	9.85	+0.67	1,407,719	474	0.957	1.153
Sep 2, 2026	8.42	9.27	8.28	9.18	+0.78	1,414,400	1,119	0.916	1.151
Sep 1, 2026	8.95	9.04	8.35	8.40	-0.88	1,433,834	738	0.892	1.147
Aug 31, 2026	9.16	9.35	8.93	9.28	-0.23	752,264	572	0.950	1.145
Aug 28, 2026	10.78	11.06	9.44	9.51	-1.22	1,568,628	1,123	0.953	1.146
Aug 27, 2026	10.53	11.05	10.09	10.73	+0.36	939,236	517	0.995	1.144
Aug 26, 2026	10.55	10.91	10.22	10.37	-0.18	991,130	306	0.977	1.144
Aug 25, 2026	9.78	10.57	9.58	10.55	+0.82	1,117,286	689	1.001	1.145
Aug 24, 2026	10.30	10.47	9.72	9.73	-0.78	1,061,806	476	0.937	1.145
Aug 21, 2026	9.73	10.77	9.62	10.51	+1.06	1,292,040	2,091	1.016	1.151
Aug 20, 2026	10.56	10.63	9.26	9.45	-0.60	1,105,286	587	0.895	1.148
Aug 19, 2026	9.41	10.33	9.41	10.05	+0.80	1,130,666	2,937	0.903	1.147
Aug 18, 2026	9.55	9.94	9.22	9.25	-0.72	950,063	3,243	0.923	1.151
Aug 17, 2026	10.34	10.65	9.81	9.97	+0.04	1,082,242	537	0.989	1.149
Aug 14, 2026	10.13	10.24	9.92	9.93	-0.15	470,693	288	0.963	1.150
Aug 13, 2026	9.78	10.34	9.53	10.08	+0.49	1,429,417	625	0.950	1.151
Aug 12, 2026	10.09	10.09	9.29	9.59	-0.05	1,066,203	416	0.900	1.150
Aug 11, 2026	9.88	10.09	9.47	9.64	-0.15	433,141	234	0.979	1.155
Aug 10, 2026	10.04	10.12	9.64	9.79	-0.30	643,347	462	0.908	1.155
Aug 7, 2026	10.17	10.25	9.71	10.09	+0.30	626,146	446	0.925	1.155
Aug 6, 2026	9.64	10.23	9.58	9.79	-0.19	607,022	238	0.924	1.156
Aug 5, 2026	10.56	10.65	9.96	9.98	-0.50	769,972	366	1.012	1.156
Aug 4, 2026	9.98	10.49	9.86	10.48	+0.73	982,733	743	0.966	1.155
Aug 3, 2026	8.29	9.81	8.22	9.75	+1.68	1,583,923	1,086	0.999	1.154
Jul 31, 2026	8.22	8.26	7.61	8.07	-0.14	1,414,185	365	0.994	1.144
Jul 30, 2026	7.16	8.25	7.11	8.21	+1.10	1,712,340	1,249	0.953	1.146
Jul 29, 2026	7.37	7.65	6.75	7.11	-1.53	4,839,544	1,780	1.122	1.137
Jul 28, 2026	8.51	8.77	8.07	8.64	-0.17	1,133,683	736	1.392	1.127

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.