Dark

SOFI20260220C30
SOFI Feb 20 2026 30.00 Call (SOFI260220C00030000)
option OPRA

EOD

Jun 11, 2025

0.3800+31.034%(+0.0900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.42	0.42	0.38	0.38	+31.034%	11	1,961	0.000%
2025-06-09	0.29	0.29	0.29	0.29	-9.375%	25	1,971	+31.034%
2025-06-05	0.32	0.32	0.32	0.32	+23.077%	60	1,983	+18.750%
2025-06-04	0.26	0.26	0.26	0.26	-3.704%	9	1,974	+46.154%
2025-06-02	0.27	0.27	0.27	0.27	+3.846%	1	1,974	+40.741%
2025-05-30	0.23	0.26	0.23	0.26	0.000%	282	1,974	+46.154%
2025-05-29	0.26	0.26	0.26	0.26	-3.704%	25	1,855	+46.154%
2025-05-27	0.30	0.30	0.27	0.27	0.000%	52	1,858	+40.741%
2025-05-23	0.27	0.27	0.27	0.27	+3.846%	10	1,858	+40.741%
2025-05-22	0.26	0.26	0.26	0.26	0.000%	50	1,858	+46.154%
2025-05-21	0.26	0.26	0.26	0.26	-21.212%	100	1,852	+46.154%
2025-05-19	0.34	0.34	0.33	0.33	-5.714%	52	1,780	+15.152%
2025-05-16	0.35	0.35	0.35	0.35	+12.903%	6	1,731	+8.571%
2025-05-15	0.36	0.36	0.31	0.31	-13.889%	27	1,731	+22.581%
2025-05-14	0.38	0.38	0.36	0.36	+5.882%	188	1,722	+5.556%
2025-05-13	0.34	0.34	0.34	0.34	-8.108%	2	1,634	+11.765%
2025-05-12	0.34	0.37	0.33	0.37	+19.355%	37	1,635	+2.703%
2025-05-09	0.36	0.36	0.31	0.31	-6.061%	8	1,613	+22.581%
2025-05-08	0.33	0.33	0.33	0.33	+3.125%	1	1,612	+15.152%
2025-05-07	0.32	0.32	0.32	0.32	0.000%	1	1,612	+18.750%
2025-05-05	0.32	0.32	0.32	0.32	-3.030%	25	1,611	+18.750%
2025-05-01	0.33	0.34	0.33	0.33	+3.125%	59	1,595	+15.152%
2025-04-30	0.30	0.32	0.30	0.32	-21.951%	51	1,543	+18.750%
2025-04-29	0.55	0.60	0.41	0.41	-12.766%	5	1,494	-7.317%
2025-04-28	0.43	0.47	0.43	0.47	+30.556%	15	1,494	-19.149%
2025-04-24	0.33	0.36	0.33	0.36	+9.091%	49	1,481	+5.556%
2025-04-23	0.33	0.39	0.33	0.33	+13.793%	8	1,473	+15.152%
2025-04-22	0.28	0.29	0.28	0.29	+45.000%	12	1,472	+31.034%
2025-04-16	0.22	0.22	0.20	0.20	-4.762%	6	1,470	+90.000%
2025-04-15	0.27	0.27	0.21	0.21	-4.545%	51	1,467	+80.952%
2025-04-14	0.22	0.22	0.22	0.22	-12.000%	42	1,467	+72.727%
2025-04-11	0.28	0.28	0.25	0.25	0.000%	6	1,465	+52.000%
2025-04-10	0.25	0.25	0.25	0.25	0.000%	6	1,465	+52.000%
2025-04-09	0.28	0.28	0.25	0.25	-7.407%	30	1,462	+52.000%
2025-04-08	0.27	0.27	0.27	0.27	+8.000%	100	1,437	+40.741%
2025-04-07	0.27	0.27	0.25	0.25	+8.696%	123	1,338	+52.000%
2025-04-04	0.26	0.27	0.23	0.23	-28.125%	100	1,340	+65.217%
2025-04-03	0.33	0.34	0.32	0.32	-20.000%	62	1,308	+18.750%
2025-04-01	0.38	0.40	0.38	0.40	+11.111%	3	1,275	-5.000%
2025-03-31	0.33	0.36	0.33	0.36	-12.195%	15	1,274	+5.556%
2025-03-28	0.41	0.41	0.41	0.41	+2.500%	2	1,274	-7.317%
2025-03-27	0.40	0.45	0.39	0.40	-28.571%	415	1,274	-5.000%
2025-03-24	0.59	0.59	0.56	0.56	+12.000%	2	1,367	-32.143%
2025-03-21	0.50	0.50	0.50	0.50	0.000%	10	1,367	-24.000%
2025-03-19	0.50	0.50	0.48	0.50	+4.167%	4	1,367	-24.000%
2025-03-18	0.48	0.48	0.48	0.48	-7.692%	1	1,365	-20.833%
2025-03-17	0.48	0.52	0.48	0.52	+1.961%	3	1,365	-26.923%
2025-03-14	0.48	0.51	0.45	0.51	+2.000%	22	1,365	-25.490%
2025-03-13	0.47	0.50	0.47	0.50	-7.407%	151	1,475	-24.000%
2025-03-12	0.55	0.55	0.54	0.54	+10.204%	11	1,475	-29.630%
2025-03-11	0.49	0.49	0.49	0.49	+6.522%	35	1,464	-22.449%
2025-03-10	0.53	0.54	0.45	0.46	-23.333%	40	1,464	-17.391%
2025-03-07	0.60	0.60	0.53	0.60	-3.226%	402	1,480	-36.667%
2025-03-06	0.65	0.65	0.62	0.62	-11.429%	11	1,440	-38.710%
2025-03-05	0.70	0.70	0.70	0.70	+11.111%	5	1,430	-45.714%
2025-03-04	0.79	0.79	0.63	0.63	-18.182%	26	1,425	-39.683%
2025-03-03	0.95	0.95	0.77	0.77	-15.385%	83	1,424	-50.649%
2025-02-28	0.88	0.95	0.88	0.91	+8.333%	236	1,427	-58.242%
2025-02-26	0.90	0.95	0.84	0.84	+5.000%	7	1,427	-54.762%
2025-02-25	0.90	0.90	0.78	0.80	-15.789%	2,028	2,982	-52.500%
2025-02-24	0.90	0.95	0.90	0.95	-9.524%	44	2,982	-60.000%
2025-02-21	1.18	1.31	1.05	1.05	-11.765%	4,114	2,956	-63.810%
2025-02-20	1.20	1.20	1.19	1.19	-16.783%	31	977	-68.067%
2025-02-19	1.51	1.51	1.41	1.43	-10.625%	59	976	-73.427%
2025-02-18	1.36	1.60	1.34	1.60	+25.000%	115	966	-76.250%
2025-02-14	1.02	1.32	1.02	1.28	+30.612%	120	1,014	-70.313%
2025-02-13	1.02	1.15	0.98	0.98	+6.522%	13	1,014	-61.224%
2025-02-12	0.92	0.92	0.92	0.92	-7.071%	5	1,014	-58.696%
2025-02-11	1.00	1.02	0.99	0.99	-5.714%	72	1,009	-61.616%
2025-02-10	1.05	1.05	1.05	1.05	+3.960%	10	1,023	-63.810%
2025-02-07	1.01	1.01	1.01	1.01	+7.447%	2	1,022	-62.376%
2025-02-06	1.11	1.11	0.85	0.94	-13.761%	14	1,022	-59.574%
2025-02-05	1.20	1.21	1.09	1.09	-9.167%	422	1,023	-65.138%
2025-02-04	1.25	1.25	1.20	1.20	-4.000%	14	628	-68.333%
2025-02-03	1.23	1.29	1.23	1.25	-7.407%	3	628	-69.600%
2025-01-31	1.45	1.45	1.31	1.35	-10.000%	78	596	-71.852%
2025-01-30	1.49	1.54	1.49	1.50	+7.143%	36	596	-74.667%
2025-01-29	1.13	1.54	1.13	1.40	-5.405%	29	570	-72.857%
2025-01-28	1.93	1.93	1.38	1.48	-14.451%	56	568	-74.324%
2025-01-27	1.87	1.87	1.57	1.73	-17.619%	121	546	-78.035%
2025-01-24	2.41	2.41	2.10	2.10	-9.871%	526	551	-81.905%
2025-01-23	2.11	2.33	2.00	2.33	+8.372%	96	396	-83.691%
2025-01-22	2.20	2.26	2.01	2.15	-5.286%	61	347	-82.326%
2025-01-21	2.03	2.34	1.86	2.27	+24.044%	110	317	-83.260%
2025-01-17	1.76	1.90	1.76	1.83	+2.809%	68	266	-79.235%
2025-01-16	1.70	1.85	1.70	1.78	+17.105%	105	266	-78.652%
2025-01-15	1.54	1.54	1.42	1.52	+17.829%	83	237	-75.000%
2025-01-14	1.34	1.38	1.29	1.29	+3.200%	19	179	-70.543%
2025-01-13	1.15	1.25	1.15	1.25	-3.846%	13	165	-69.600%
2025-01-10	1.25	1.30	1.17	1.30	-23.529%	76	152	-70.769%
2025-01-08	1.52	1.70	1.52	1.70	+13.333%	2	140	-77.647%
2025-01-07	1.60	1.60	1.50	1.50	-11.765%	143	140	-74.667%
2025-01-06	1.73	1.74	1.59	1.70	+25.926%	19	16	-77.647%
2025-01-03	1.35	1.35	1.35	1.35	0.000%	2	1	-71.852%

.dark-mode .NvsBW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvsBW4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260220C30SOFI Feb 20 2026 30.00 Call (SOFI260220C00030000)option OPRA

SOFI20260220C30
SOFI Feb 20 2026 30.00 Call (SOFI260220C00030000)
option OPRA