Dark

SOFI20260220C20
SOFI Feb 20 2026 20.00 Call (SOFI260220C00020000)
option OPRA

EOD

Jun 11, 2025

1.55+24.000%(+0.30)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.40	1.55	1.36	1.55	+24.000%	234	2,972	0.000%
2025-06-10	1.22	1.25	1.22	1.25	+4.167%	72	3,077	+24.000%
2025-06-09	1.23	1.23	1.19	1.20	-6.250%	110	3,134	+29.167%
2025-06-06	1.20	1.34	1.12	1.28	-1.538%	106	3,225	+21.094%
2025-06-05	1.02	1.30	1.02	1.30	+28.713%	8	3,224	+19.231%
2025-06-04	1.06	1.06	0.99	1.01	-5.607%	115	3,214	+53.465%
2025-06-03	1.10	1.10	1.07	1.07	-4.464%	24	3,214	+44.860%
2025-06-02	1.05	1.12	1.05	1.12	+9.804%	11	3,204	+38.393%
2025-05-30	0.94	1.02	0.93	1.02	-1.923%	16	3,210	+51.961%
2025-05-29	0.99	1.05	0.99	1.04	-4.587%	23	3,214	+49.038%
2025-05-28	0.90	1.09	0.90	1.09	+3.810%	8	3,226	+42.202%
2025-05-27	1.05	1.05	1.05	1.05	+1.942%	1	3,226	+47.619%
2025-05-23	0.99	1.13	0.99	1.03	-0.962%	34	3,216	+50.485%
2025-05-22	1.02	1.04	1.02	1.04	+8.333%	2	3,216	+49.038%
2025-05-21	1.00	1.04	0.96	0.96	-11.111%	93	3,217	+61.458%
2025-05-20	1.13	1.13	1.08	1.08	-10.000%	244	3,282	+43.519%
2025-05-19	1.25	1.25	1.20	1.20	-4.000%	5	3,470	+29.167%
2025-05-16	1.19	1.27	1.19	1.25	+9.649%	42	3,465	+24.000%
2025-05-15	1.17	1.18	1.14	1.14	-12.308%	132	3,478	+35.965%
2025-05-14	1.57	1.57	1.27	1.30	-5.109%	31	3,437	+19.231%
2025-05-13	1.32	1.42	1.30	1.37	+9.600%	186	3,430	+13.139%
2025-05-12	1.19	1.34	1.19	1.25	+21.359%	160	3,311	+24.000%
2025-05-09	1.12	1.12	1.03	1.03	-11.966%	86	3,241	+50.485%
2025-05-08	1.15	1.19	1.14	1.17	+7.339%	139	3,235	+32.479%
2025-05-07	1.00	1.15	1.00	1.09	+5.825%	107	3,225	+42.202%
2025-05-06	0.94	1.04	0.94	1.03	-3.738%	20	3,315	+50.485%
2025-05-05	1.06	1.10	1.05	1.07	+5.941%	43	3,327	+44.860%
2025-05-02	1.00	1.07	0.99	1.01	-0.980%	424	3,346	+53.465%
2025-05-01	1.05	1.15	1.02	1.02	0.000%	98	3,297	+51.961%
2025-04-30	1.05	1.15	0.97	1.02	-22.137%	206	3,299	+51.961%
2025-04-29	1.65	1.76	1.29	1.31	-5.755%	764	3,157	+18.321%
2025-04-28	1.38	1.40	1.31	1.39	+10.317%	35	3,177	+11.511%
2025-04-25	1.13	1.50	1.13	1.26	+16.667%	84	3,182	+23.016%
2025-04-24	0.97	1.11	0.97	1.08	+9.091%	114	3,175	+43.519%
2025-04-23	1.00	1.10	0.97	0.99	+13.793%	50	3,131	+56.566%
2025-04-22	0.83	0.88	0.83	0.87	+17.568%	120	3,140	+78.161%
2025-04-21	0.80	0.84	0.71	0.74	-7.500%	140	3,139	+109.459%
2025-04-17	0.80	0.81	0.71	0.80	+21.212%	171	2,994	+93.750%
2025-04-16	0.69	0.70	0.66	0.66	-7.042%	205	2,994	+134.848%
2025-04-15	0.76	0.76	0.71	0.71	-4.054%	18	3,107	+118.310%
2025-04-14	0.80	0.80	0.73	0.74	+4.225%	7	3,111	+109.459%
2025-04-11	0.74	0.84	0.70	0.71	-2.740%	30	3,105	+118.310%
2025-04-10	0.68	0.73	0.68	0.73	-12.048%	21	3,098	+112.329%
2025-04-09	0.60	0.83	0.55	0.83	+38.333%	59	3,098	+86.747%
2025-04-08	0.77	0.77	0.59	0.60	-7.692%	25	3,060	+158.333%
2025-04-07	0.52	0.74	0.52	0.65	+8.333%	47	3,046	+138.462%
2025-04-04	0.70	0.79	0.57	0.60	-25.926%	2,032	3,042	+158.333%
2025-04-03	0.94	0.94	0.81	0.81	-29.565%	262	2,518	+91.358%
2025-04-02	1.14	1.15	1.14	1.15	+6.481%	9	2,350	+34.783%
2025-04-01	1.13	1.13	1.00	1.08	+6.931%	13	2,354	+43.519%
2025-03-31	0.95	1.02	0.90	1.01	-3.810%	114	2,350	+53.465%
2025-03-28	1.14	1.14	1.05	1.05	-8.696%	22	2,287	+47.619%
2025-03-27	0.99	1.27	0.99	1.15	-16.058%	49	2,286	+34.783%
2025-03-26	1.40	1.40	1.37	1.37	-10.458%	16	2,259	+13.139%
2025-03-25	1.62	1.62	1.52	1.53	-1.290%	63	2,243	+1.307%
2025-03-24	1.55	1.55	1.37	1.55	+10.714%	23	2,232	0.000%
2025-03-21	1.58	1.58	1.23	1.40	+6.870%	38	2,220	+10.714%
2025-03-20	1.36	1.45	1.31	1.31	-4.380%	40	2,221	+18.321%
2025-03-19	1.20	1.37	1.20	1.37	+16.102%	92	2,214	+13.139%
2025-03-18	1.20	1.20	1.17	1.18	-9.924%	10	2,166	+31.356%
2025-03-17	1.43	1.43	1.25	1.31	+3.150%	82	2,164	+18.321%
2025-03-14	1.40	1.40	1.21	1.27	+15.455%	14	2,085	+22.047%
2025-03-13	1.25	1.27	1.10	1.10	-13.386%	21	2,066	+40.909%
2025-03-12	1.21	1.27	1.20	1.27	+5.833%	10	2,066	+22.047%
2025-03-11	1.10	1.28	1.05	1.20	+9.091%	54	2,065	+29.167%
2025-03-10	1.34	1.34	1.08	1.10	-17.910%	362	2,041	+40.909%
2025-03-07	1.47	1.55	1.28	1.34	-10.667%	74	2,032	+15.672%
2025-03-06	1.67	1.76	1.47	1.50	-15.254%	87	2,016	+3.333%
2025-03-05	1.75	1.81	1.63	1.77	+1.143%	34	2,042	-12.429%
2025-03-04	1.69	1.85	1.31	1.75	-5.405%	299	2,029	-11.429%
2025-03-03	2.30	2.32	1.83	1.85	-15.525%	114	1,995	-16.216%
2025-02-28	2.18	2.24	2.10	2.19	-2.667%	76	1,958	-29.224%
2025-02-27	2.23	2.27	2.01	2.25	+5.140%	169	1,930	-31.111%
2025-02-26	2.09	2.30	2.09	2.14	+4.390%	12	1,934	-27.570%
2025-02-25	2.12	2.86	1.85	2.05	-8.482%	101	1,938	-24.390%
2025-02-24	2.45	2.47	2.07	2.24	-8.571%	80	1,864	-30.804%
2025-02-21	2.69	2.69	2.40	2.45	-11.871%	144	1,802	-36.735%
2025-02-20	3.00	3.00	2.60	2.78	-7.333%	114	1,752	-44.245%
2025-02-19	3.40	3.40	3.00	3.00	-9.091%	226	1,658	-48.333%
2025-02-18	3.30	3.50	3.30	3.30	+11.486%	76	1,604	-53.030%
2025-02-14	2.90	3.10	2.45	2.96	+20.816%	1,018	1,321	-47.635%
2025-02-13	2.50	2.50	2.28	2.45	+8.889%	99	1,321	-36.735%
2025-02-12	2.30	2.30	2.14	2.25	-3.017%	310	1,323	-31.111%
2025-02-11	2.40	2.42	2.30	2.32	-5.306%	268	1,362	-33.190%
2025-02-10	2.39	2.81	2.39	2.45	+2.510%	72	1,334	-36.735%
2025-02-07	2.51	2.51	2.30	2.39	+1.702%	108	1,312	-35.146%
2025-02-06	2.56	2.57	2.33	2.35	-11.321%	210	1,304	-34.043%
2025-02-05	2.71	2.75	2.64	2.65	+1.533%	105	1,273	-41.509%
2025-02-04	2.80	2.80	2.61	2.61	-7.774%	73	1,236	-40.613%
2025-02-03	2.92	2.92	2.59	2.83	-4.068%	225	1,256	-45.230%
2025-01-31	3.23	3.25	2.94	2.95	-10.606%	262	1,351	-47.458%
2025-01-30	3.30	3.30	3.20	3.30	+4.762%	25	1,274	-53.030%
2025-01-29	3.15	3.15	3.00	3.15	-4.545%	31	1,266	-50.794%
2025-01-28	2.90	3.30	2.90	3.30	-2.941%	73	1,258	-53.030%
2025-01-27	3.45	3.70	3.15	3.40	-24.444%	776	1,210	-54.412%
2025-01-24	4.60	4.72	4.45	4.50	-0.222%	594	833	-65.556%
2025-01-23	4.09	4.62	4.09	4.51	+4.884%	145	554	-65.632%
2025-01-22	4.42	4.44	4.10	4.30	-2.715%	54	512	-63.953%
2025-01-21	4.16	4.55	3.90	4.42	+21.429%	167	500	-64.932%
2025-01-17	3.62	3.85	3.55	3.64	+2.535%	142	325	-57.418%
2025-01-16	3.50	3.55	3.50	3.55	+13.782%	106	325	-56.338%
2025-01-15	3.00	3.17	3.00	3.12	+15.985%	5	244	-50.321%
2025-01-14	2.71	2.79	2.63	2.69	+7.600%	7	242	-42.379%
2025-01-13	2.48	2.52	2.44	2.50	-1.961%	30	238	-38.000%
2025-01-10	2.60	2.64	2.46	2.55	-9.574%	338	212	-39.216%
2025-01-08	2.79	2.82	2.79	2.82	-5.051%	3	45	-45.035%
2025-01-07	3.00	3.00	2.97	2.97	-5.112%	7	45	-47.811%
2025-01-06	3.09	3.18	3.09	3.13	+2.623%	28	10	-50.479%
2025-01-03	2.65	3.05	2.65	3.05	0.000%	22	10	-49.180%

.dark-mode .D46sF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D46sF4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260220C20SOFI Feb 20 2026 20.00 Call (SOFI260220C00020000)option OPRA

SOFI20260220C20
SOFI Feb 20 2026 20.00 Call (SOFI260220C00020000)
option OPRA