Dark

SOFI20260220P12
SOFI Feb 20 2026 12.00 Put (SOFI260220P00012000)
option OPRA

EOD

Jun 11, 2025

1.29-9.155%(-0.13)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.37	1.37	1.29	1.29	-9.155%	25	3,148	0.000%
2025-06-10	1.49	1.49	1.42	1.42	-9.554%	16	3,153	-9.155%
2025-06-06	1.53	1.57	1.53	1.57	-1.258%	18	3,169	-17.834%
2025-06-05	1.65	1.65	1.52	1.59	-8.092%	269	3,173	-18.868%
2025-06-04	1.79	1.79	1.73	1.73	+4.848%	13	2,938	-25.434%
2025-06-03	1.70	1.70	1.65	1.65	-4.070%	7	2,948	-21.818%
2025-06-02	1.83	1.83	1.72	1.72	-7.027%	14	2,950	-25.000%
2025-05-30	1.86	1.86	1.85	1.85	+2.778%	30	2,962	-30.270%
2025-05-28	1.84	1.84	1.80	1.80	+2.273%	6	2,959	-28.333%
2025-05-27	1.83	1.83	1.76	1.76	-7.853%	13	2,958	-26.705%
2025-05-23	1.90	1.91	1.90	1.91	+3.804%	4	2,958	-32.461%
2025-05-22	1.94	1.94	1.84	1.84	-6.599%	77	2,958	-29.891%
2025-05-21	1.85	1.98	1.85	1.97	+10.056%	72	2,914	-34.518%
2025-05-20	1.72	1.85	1.72	1.79	+7.186%	16	2,846	-27.933%
2025-05-19	1.67	1.67	1.67	1.67	+1.212%	2	2,852	-22.754%
2025-05-16	1.67	1.67	1.65	1.65	-5.714%	28	2,851	-21.818%
2025-05-15	1.71	1.79	1.71	1.75	+8.696%	49	2,839	-26.286%
2025-05-14	1.58	1.64	1.55	1.61	+7.333%	29	2,832	-19.876%
2025-05-13	1.54	1.54	1.48	1.50	-5.063%	65	2,833	-14.000%
2025-05-12	1.65	1.65	1.58	1.58	-18.557%	55	2,772	-18.354%
2025-05-09	1.96	2.01	1.94	1.94	+3.191%	24	2,767	-33.505%
2025-05-08	1.90	1.90	1.87	1.88	-9.615%	5	2,767	-31.383%
2025-05-07	2.02	2.08	2.02	2.08	-2.347%	24	2,768	-37.981%
2025-05-06	2.22	2.22	2.13	2.13	+3.902%	50	2,767	-39.437%
2025-05-05	2.15	2.15	2.05	2.05	-3.756%	4	2,811	-37.073%
2025-05-02	2.09	2.14	2.09	2.13	-3.182%	144	2,807	-39.437%
2025-05-01	2.22	2.22	2.16	2.20	-7.173%	70	2,780	-41.364%
2025-04-30	2.36	2.40	2.27	2.37	+15.610%	112	2,770	-45.570%
2025-04-29	2.00	2.05	1.84	2.05	-10.480%	86	2,756	-37.073%
2025-04-28	2.11	2.32	2.11	2.29	-1.293%	53	2,798	-43.668%
2025-04-25	2.54	2.54	2.25	2.32	-8.300%	442	2,756	-44.397%
2025-04-24	2.58	2.58	2.51	2.53	-14.527%	155	2,858	-49.012%
2025-04-22	3.04	3.04	2.96	2.96	-11.377%	26	2,985	-56.419%
2025-04-21	3.34	3.34	3.34	3.34	+7.051%	2	3,011	-61.377%
2025-04-17	3.20	3.20	3.11	3.12	-0.319%	7	3,016	-58.654%
2025-04-15	3.13	3.13	3.13	3.13	-3.692%	4	3,016	-58.786%
2025-04-14	3.27	3.27	3.25	3.25	-8.451%	150	3,016	-60.308%
2025-04-11	3.58	3.58	3.55	3.55	+2.899%	6	3,063	-63.662%
2025-04-10	3.25	3.52	3.25	3.45	+19.792%	10	3,061	-62.609%
2025-04-09	3.98	3.98	2.88	2.88	-28.000%	132	3,060	-55.208%
2025-04-08	3.43	4.00	3.43	4.00	+5.263%	14	3,082	-67.750%
2025-04-07	4.38	4.38	3.80	3.80	-5.237%	651	3,089	-66.053%
2025-04-04	4.26	4.26	3.94	4.01	+19.701%	206	2,493	-67.830%
2025-04-03	3.22	3.38	3.12	3.35	+33.466%	37	2,438	-61.493%
2025-04-02	2.63	2.63	2.50	2.51	-6.691%	33	2,453	-48.606%
2025-04-01	2.79	2.79	2.65	2.69	-8.191%	178	2,424	-52.045%
2025-03-31	3.22	3.35	2.89	2.93	+6.934%	47	2,301	-55.973%
2025-03-28	2.56	2.79	2.56	2.74	+10.484%	48	2,307	-52.920%
2025-03-27	2.41	2.50	2.40	2.48	+15.349%	25	2,296	-47.984%
2025-03-26	2.03	2.15	2.03	2.15	+10.825%	52	2,283	-40.000%
2025-03-25	1.94	1.94	1.94	1.94	-7.619%	1	2,231	-33.505%
2025-03-24	2.21	2.24	2.10	2.10	+5.000%	11	2,230	-38.571%
2025-03-21	2.00	2.00	2.00	2.00	-17.695%	4	2,228	-35.500%
2025-03-20	2.38	2.43	2.38	2.43	+3.404%	62	2,229	-46.914%
2025-03-19	2.47	2.48	2.35	2.35	-13.603%	207	2,171	-45.106%
2025-03-18	2.72	2.72	2.72	2.72	+1.873%	5	1,970	-52.574%
2025-03-17	2.65	2.67	2.64	2.67	-1.838%	5	1,966	-51.685%
2025-03-14	2.77	2.78	2.72	2.72	-9.333%	10	1,965	-52.574%
2025-03-13	3.10	3.10	3.00	3.00	+5.263%	3	1,964	-57.000%
2025-03-12	2.81	2.87	2.81	2.85	-7.468%	3	1,964	-54.737%
2025-03-11	3.25	3.25	3.08	3.08	-3.750%	4	1,962	-58.117%
2025-03-10	2.85	3.20	2.85	3.20	+11.498%	113	1,960	-59.688%
2025-03-07	2.87	2.87	2.87	2.87	+7.895%	2	1,850	-55.052%
2025-03-06	2.42	2.66	2.42	2.66	+14.163%	9	1,851	-51.504%
2025-03-05	2.45	2.45	2.33	2.33	-4.508%	48	1,842	-44.635%
2025-03-04	2.55	2.79	2.44	2.44	+9.417%	104	1,795	-47.131%
2025-03-03	1.97	2.23	1.96	2.23	+9.852%	20	1,784	-42.152%
2025-02-28	2.04	2.14	2.03	2.03	+1.500%	34	1,771	-36.453%
2025-02-27	1.93	2.00	1.93	2.00	-1.961%	52	1,771	-35.500%
2025-02-26	2.02	2.07	1.97	2.04	-3.774%	46	1,721	-36.765%
2025-02-25	2.10	2.44	2.10	2.12	+6.000%	52	1,764	-39.151%
2025-02-24	2.10	2.10	1.98	2.00	+1.523%	17	1,726	-35.500%
2025-02-21	1.79	1.99	1.79	1.97	+8.840%	80	1,716	-34.518%
2025-02-20	1.65	1.85	1.65	1.81	+14.557%	129	1,678	-28.729%
2025-02-19	1.50	1.58	1.50	1.58	+7.483%	107	1,556	-18.354%
2025-02-18	1.39	1.47	1.37	1.47	-8.696%	67	1,476	-12.245%
2025-02-14	1.68	1.68	1.55	1.61	+8.054%	78	1,483	-19.876%
2025-02-13	1.73	1.81	1.49	1.49	-20.321%	55	1,483	-13.423%
2025-02-12	1.90	1.90	1.82	1.87	+5.056%	6	1,432	-31.016%
2025-02-11	1.83	1.83	1.73	1.78	+5.952%	12	1,431	-27.528%
2025-02-10	1.74	1.74	1.68	1.68	-4.000%	71	1,441	-23.214%
2025-02-07	1.82	1.82	1.75	1.75	-5.914%	454	1,439	-26.286%
2025-02-06	1.82	1.90	1.81	1.86	+6.286%	237	1,465	-30.645%
2025-02-05	1.70	1.76	1.70	1.75	+1.156%	10	1,241	-26.286%
2025-02-04	1.69	1.81	1.69	1.73	+1.170%	38	1,241	-25.434%
2025-02-03	1.80	1.80	1.71	1.71	-1.724%	11	1,219	-24.561%
2025-01-31	1.57	1.74	1.57	1.74	+8.750%	18	1,208	-25.862%
2025-01-30	1.58	1.64	1.58	1.60	-7.514%	9	1,211	-19.375%
2025-01-29	1.73	1.73	1.73	1.73	-6.989%	1	1,216	-25.434%
2025-01-28	1.95	2.00	1.85	1.86	-2.105%	30	1,215	-30.645%
2025-01-27	1.96	1.96	1.65	1.90	+24.183%	58	1,187	-32.105%
2025-01-24	1.48	1.53	1.48	1.53	-0.649%	4	1,147	-15.686%
2025-01-23	1.70	1.70	1.54	1.54	-5.521%	77	1,147	-16.234%
2025-01-22	1.62	1.68	1.61	1.63	+7.237%	1,058	1,082	-20.859%
2025-01-21	1.62	1.62	1.52	1.52	-16.940%	21	60	-15.132%
2025-01-17	1.83	1.83	1.83	1.83	-5.181%	20	53	-29.508%
2025-01-16	1.95	1.95	1.86	1.93	-1.531%	50	53	-33.161%
2025-01-15	2.07	2.15	1.96	1.96	-15.517%	3	8	-34.184%
2025-01-14	2.32	2.32	2.32	2.32	-2.929%	2	7	-44.397%
2025-01-13	2.44	2.44	2.39	2.39	+0.420%	2	5	-46.025%
2025-01-10	2.39	2.39	2.38	2.38	0.000%	10	5	-45.798%

.dark-mode .ZTqKmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTqKmq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260220P12SOFI Feb 20 2026 12.00 Put (SOFI260220P00012000)option OPRA

SOFI20260220P12
SOFI Feb 20 2026 12.00 Put (SOFI260220P00012000)
option OPRA