Dark

SOFI20260220P10
SOFI Feb 20 2026 10.00 Put (SOFI260220P00010000)
option OPRA

EOD

Jun 11, 2025

0.7500-7.407%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.75	0.75	0.75	0.75	-7.407%	1	3,114	0.000%
2025-06-10	0.81	0.81	0.81	0.81	-2.410%	1	3,114	-7.407%
2025-06-09	0.83	0.83	0.83	0.83	-2.353%	1	3,115	-9.639%
2025-06-05	0.85	0.85	0.85	0.85	-12.371%	251	3,116	-11.765%
2025-06-04	0.93	0.97	0.93	0.97	-3.000%	2	3,160	-22.680%
2025-06-02	1.06	1.06	1.00	1.00	-8.257%	4	3,160	-25.000%
2025-05-30	1.09	1.09	1.09	1.09	+7.921%	200	3,158	-31.193%
2025-05-27	1.03	1.03	1.01	1.01	-8.182%	52	3,058	-25.743%
2025-05-23	1.00	1.13	1.00	1.10	+5.769%	26	3,056	-31.818%
2025-05-22	1.06	1.07	1.04	1.04	-7.143%	8	3,056	-27.885%
2025-05-21	1.05	1.13	1.02	1.12	+10.891%	188	3,057	-33.036%
2025-05-20	1.00	1.01	1.00	1.01	+7.447%	10	3,057	-25.743%
2025-05-19	1.00	1.00	0.94	0.94	-3.093%	32	3,055	-20.213%
2025-05-16	0.97	0.97	0.97	0.97	-3.960%	6	3,054	-22.680%
2025-05-15	0.99	1.01	0.99	1.01	+10.989%	3	3,057	-25.743%
2025-05-14	0.80	0.91	0.80	0.91	+9.639%	6	3,055	-17.582%
2025-05-13	0.86	0.86	0.83	0.83	-5.682%	10	3,051	-9.639%
2025-05-12	0.95	0.95	0.88	0.88	-21.429%	162	3,056	-14.773%
2025-05-09	1.10	1.13	1.10	1.12	+4.673%	104	3,070	-33.036%
2025-05-08	1.17	1.17	1.07	1.07	-14.400%	143	3,021	-29.907%
2025-05-07	1.21	1.25	1.21	1.25	-2.344%	3	3,064	-40.000%
2025-05-06	1.28	1.29	1.25	1.28	+2.400%	7	3,063	-41.406%
2025-05-05	1.25	1.25	1.25	1.25	+1.626%	100	3,056	-40.000%
2025-05-02	1.23	1.23	1.23	1.23	-7.519%	2	3,028	-39.024%
2025-05-01	1.20	1.36	1.20	1.33	-6.338%	7	3,027	-43.609%
2025-04-30	1.35	1.52	1.35	1.42	+15.447%	228	3,024	-47.183%
2025-04-29	1.14	1.27	1.12	1.23	-13.380%	174	3,073	-39.024%
2025-04-28	1.08	1.46	1.08	1.42	+0.709%	69	2,944	-47.183%
2025-04-25	1.50	1.50	1.35	1.41	-11.321%	88	2,960	-46.809%
2025-04-24	1.58	1.60	1.57	1.59	-5.917%	22	2,939	-52.830%
2025-04-23	1.71	1.71	1.55	1.69	-12.435%	23	2,950	-55.621%
2025-04-22	1.97	1.97	1.84	1.93	-10.233%	17	2,957	-61.140%
2025-04-21	2.06	2.19	2.06	2.15	+7.500%	48	2,951	-65.116%
2025-04-17	2.06	2.06	1.99	2.00	-4.762%	381	2,661	-62.500%
2025-04-16	2.01	2.10	2.01	2.10	-1.408%	7	2,661	-64.286%
2025-04-14	2.11	2.13	2.07	2.13	-8.584%	88	2,655	-64.789%
2025-04-11	2.33	2.33	2.33	2.33	+2.643%	172	2,741	-67.811%
2025-04-10	2.18	2.50	2.13	2.27	+18.848%	46	2,655	-66.960%
2025-04-09	2.43	2.64	1.80	1.91	-15.111%	39	2,651	-60.733%
2025-04-08	2.22	2.25	2.22	2.25	-10.714%	70	2,622	-66.667%
2025-04-07	3.05	3.05	2.32	2.52	-6.667%	19	2,552	-70.238%
2025-04-04	2.41	2.90	2.38	2.70	+21.076%	570	2,558	-72.222%
2025-04-03	1.91	2.23	1.91	2.23	+43.871%	45	2,687	-66.368%
2025-04-02	1.61	1.61	1.55	1.55	-7.738%	6	2,649	-51.613%
2025-04-01	1.71	1.71	1.68	1.68	-8.696%	33	2,643	-55.357%
2025-03-31	1.88	1.90	1.82	1.84	+5.747%	33	2,610	-59.239%
2025-03-28	1.55	1.74	1.55	1.74	+12.258%	78	2,627	-56.897%
2025-03-27	1.47	1.55	1.47	1.55	+18.321%	25	2,622	-51.613%
2025-03-26	1.29	1.31	1.29	1.31	+9.167%	3	2,620	-42.748%
2025-03-25	1.20	1.20	1.20	1.20	0.000%	4	2,621	-37.500%
2025-03-24	1.24	1.25	1.20	1.20	-18.367%	8	2,622	-37.500%
2025-03-21	1.44	1.47	1.44	1.47	+2.797%	4	2,624	-48.980%
2025-03-20	1.44	1.44	1.43	1.43	-15.882%	3	2,624	-47.552%
2025-03-18	1.70	1.72	1.69	1.70	+1.190%	1,840	2,623	-55.882%
2025-03-17	1.66	1.68	1.63	1.68	-1.754%	3	783	-55.357%
2025-03-14	1.76	1.76	1.71	1.71	-6.557%	14	783	-56.140%
2025-03-12	1.90	1.90	1.83	1.83	-7.576%	14	781	-59.016%
2025-03-11	2.00	2.15	1.98	1.98	-5.714%	38	790	-62.121%
2025-03-10	1.93	2.10	1.74	2.10	+26.506%	102	819	-64.286%
2025-03-07	1.74	1.75	1.66	1.66	+3.106%	70	738	-54.819%
2025-03-06	1.52	1.66	1.50	1.61	+5.921%	94	769	-53.416%
2025-03-04	1.60	1.75	1.46	1.52	+7.042%	87	736	-50.658%
2025-03-03	1.16	1.42	1.16	1.42	+12.698%	79	675	-47.183%
2025-02-28	1.22	1.26	1.20	1.26	+0.800%	18	652	-40.476%
2025-02-27	1.19	1.28	1.19	1.25	+8.696%	3	654	-40.000%
2025-02-26	1.40	1.40	1.15	1.15	-15.441%	3	653	-34.783%
2025-02-25	1.25	1.40	1.25	1.36	+16.239%	28	649	-44.853%
2025-02-24	1.25	1.25	1.17	1.17	+3.540%	12	649	-35.897%
2025-02-21	1.09	1.13	1.09	1.13	+6.604%	124	648	-33.628%
2025-02-20	0.90	1.12	0.90	1.06	+16.484%	34	647	-29.245%
2025-02-19	0.91	0.91	0.91	0.91	-1.087%	3	620	-17.582%
2025-02-18	0.84	0.92	0.84	0.92	-1.075%	9	617	-18.478%
2025-02-14	0.95	0.97	0.93	0.93	-11.429%	24	612	-19.355%
2025-02-13	1.05	1.06	1.05	1.05	-6.250%	13	599	-28.571%
2025-02-12	1.10	1.15	1.05	1.12	+3.704%	391	599	-33.036%
2025-02-11	1.04	1.08	1.04	1.08	+4.854%	303	725	-30.556%
2025-02-10	1.03	1.03	1.03	1.03	-5.505%	1	425	-27.184%
2025-02-07	1.09	1.09	1.09	1.09	-19.259%	6	424	-31.193%
2025-02-06	1.08	1.35	1.07	1.35	+35.000%	37	427	-44.444%
2025-02-05	1.04	1.06	1.00	1.00	-4.762%	13	393	-25.000%
2025-02-04	1.03	1.08	1.03	1.05	0.000%	31	384	-28.571%
2025-02-03	1.05	1.10	1.03	1.05	0.000%	89	355	-28.571%
2025-01-31	0.96	1.05	0.76	1.05	+9.375%	12	266	-28.571%
2025-01-30	0.94	0.99	0.94	0.96	-8.571%	115	264	-21.875%
2025-01-29	1.04	1.05	1.02	1.05	+1.942%	8	154	-28.571%
2025-01-28	1.17	1.17	1.01	1.03	-10.435%	105	150	-27.184%
2025-01-27	1.10	1.15	1.10	1.15	+21.053%	19	88	-34.783%
2025-01-24	0.88	0.95	0.88	0.95	-4.040%	4	69	-21.053%
2025-01-23	1.00	1.00	0.99	0.99	0.000%	3	67	-24.242%
2025-01-22	0.88	0.99	0.88	0.99	+4.211%	9	64	-24.242%
2025-01-21	0.99	1.02	0.92	0.95	-15.179%	23	58	-21.053%
2025-01-17	1.10	1.12	1.10	1.12	-7.438%	50	47	-33.036%
2025-01-16	1.22	1.22	1.16	1.21	-8.333%	42	47	-38.017%
2025-01-15	1.28	1.32	1.28	1.32	-10.811%	4	12	-43.182%
2025-01-14	1.38	1.48	1.38	1.48	-1.987%	4	13	-49.324%
2025-01-10	1.57	1.57	1.51	1.51	+0.667%	4	12	-50.331%
2025-01-08	1.44	1.50	1.44	1.50	+10.294%	7	5	-50.000%
2025-01-07	1.45	1.46	1.36	1.36	0.000%	13	5	-44.853%

.dark-mode .Yt5cLW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yt5cLW{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260220P10SOFI Feb 20 2026 10.00 Put (SOFI260220P00010000)option OPRA

SOFI20260220P10
SOFI Feb 20 2026 10.00 Put (SOFI260220P00010000)
option OPRA