Dark

SOUN20261016P10
SOUN Oct 16 2026 10.00 Put (SOUN261016P00010000)
option OPRA

EOD

Sep 24, 2026

3.95-1.250%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0500	4.0500	3.9200	3.9500	-1.250%	13	23,006	0.000%
2026-09-23	3.8500	4.0000	3.8500	4.0000	+3.359%	87	23,006	-1.250%
2026-09-22	3.8700	3.8800	3.8600	3.8700	+1.309%	20,015	23,008	+2.067%
2026-09-21	3.9200	3.9900	3.8200	3.8200	-6.829%	28	3,017	+3.403%
2026-09-18	4.1500	4.1500	4.1000	4.1000	+3.535%	56	3,023	-3.659%
2026-09-17	3.9200	4.0500	3.9200	3.9600	-2.941%	21	3,041	-0.253%
2026-09-16	4.0200	4.0800	3.9700	4.0800	+7.368%	28	3,051	-3.186%
2026-09-15	3.7500	3.8000	3.7000	3.8000	+6.145%	17	3,062	+3.947%
2026-09-14	3.6500	3.6500	3.5100	3.5800	-3.763%	116	3,061	+10.335%
2026-09-11	3.7200	3.7300	3.6900	3.7200	-0.800%	27	3,073	+6.183%
2026-09-10	3.6100	3.7500	3.6000	3.7500	+7.450%	416	3,051	+5.333%
2026-09-09	3.5500	3.5500	3.4800	3.4900	+0.576%	76	3,085	+13.181%
2026-09-08	3.4300	3.5100	3.4000	3.4700	+3.274%	68	3,120	+13.833%
2026-09-04	3.3900	3.4200	3.3600	3.3600	+1.205%	32	3,067	+17.560%
2026-09-03	3.2800	3.3700	3.2800	3.3200	+2.469%	12	3,067	+18.976%
2026-09-02	3.2600	3.3500	3.2300	3.2400	+0.621%	53	3,059	+21.914%
2026-09-01	3.2700	3.2700	3.2200	3.2200	+8.784%	8	3,025	+22.671%
2026-08-31	3.0300	3.0300	2.9000	2.9600	-3.583%	10	3,025	+33.446%
2026-08-28	2.9300	3.0800	2.9300	3.0700	+2.333%	41	3,017	+28.664%
2026-08-27	2.9300	3.0000	2.8800	3.0000	-4.153%	49	2,988	+31.667%
2026-08-26	3.1700	3.1700	3.1300	3.1300	-0.318%	6	3,023	+26.198%
2026-08-25	3.1300	3.1500	3.1300	3.1400	+1.290%	19	3,022	+25.796%
2026-08-24	3.1300	3.1600	3.0900	3.1000	+4.377%	7	3,016	+27.419%
2026-08-21	3.1000	3.1000	2.9500	2.9700	-8.896%	26	3,015	+32.997%
2026-08-20	3.2400	3.3000	3.2400	3.2600	+5.161%	16	3,014	+21.166%
2026-08-19	3.2400	3.2400	3.0100	3.1000	-1.899%	5	3,015	+27.419%
2026-08-18	3.1600	3.1600	3.1600	3.1600	-0.315%	10	3,015	+25.000%
2026-08-17	3.2200	3.2200	3.1700	3.1700	+7.823%	12	3,010	+24.606%
2026-08-14	2.9400	2.9400	2.9400	2.9400	-2.970%	1	3,009	+34.354%
2026-08-13	3.0300	3.0300	3.0300	3.0300	+1.000%	15	3,009	+30.363%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+1.695%	1	3,009	+31.667%
2026-08-11	3.0000	3.0000	2.9000	2.9500	+3.873%	17	3,009	+33.898%
2026-08-10	2.8400	2.8400	2.8400	2.8400	+7.170%	6	3,009	+39.085%
2026-08-07	3.0700	3.0700	2.6500	2.6500	-17.188%	25	3,009	+49.057%
2026-08-06	2.8000	3.2500	2.8000	3.2000	-16.449%	31	3,019	+23.438%
2026-08-05	3.8900	3.8900	3.8300	3.8300	-1.795%	10	3,024	+3.133%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-4.645%	10	3,024	+1.282%
2026-08-03	4.1100	4.1900	4.0900	4.0900	-4.884%	24	3,034	-3.423%
2026-07-30	4.3000	4.3000	4.3000	4.3000	-0.463%	15	3,036	-8.140%
2026-07-29	4.1900	4.3600	4.1900	4.3200	+2.857%	16	3,036	-8.565%
2026-07-28	4.2000	4.2000	4.2000	4.2000	+5.000%	6	3,025	-5.952%
2026-07-24	4.0000	4.0000	4.0000	4.0000	+5.263%	5	3,025	-1.250%
2026-07-21	3.8300	3.8300	3.8000	3.8000	-4.282%	13	3,025	+3.947%
2026-07-20	3.9700	3.9700	3.9700	3.9700	+0.253%	4	3,022	-0.504%
2026-07-17	4.2500	4.2500	3.9200	3.9600	-1.493%	45	3,022	-0.253%
2026-07-16	4.0000	4.0200	4.0000	4.0200	+5.789%	10	3,023	-1.741%
2026-07-15	3.5000	3.8000	3.5000	3.8000	+3.542%	10	3,022	+3.947%
2026-07-14	3.8500	3.8500	3.6500	3.6700	-5.412%	34	3,021	+7.629%
2026-07-13	3.8000	3.9000	3.8000	3.8800	+2.918%	47	3,025	+1.804%
2026-07-10	3.7700	3.7700	3.7700	3.7700	-0.789%	5	3,021	+4.775%
2026-07-09	3.8500	3.8700	3.7600	3.8000	-0.524%	17	3,021	+3.947%
2026-07-08	3.8200	3.8200	3.8200	3.8200	+5.234%	2	3,023	+3.403%
2026-07-07	3.6500	3.6500	3.6300	3.6300	+2.542%	14	3,023	+8.815%
2026-07-06	3.6700	3.6700	3.5400	3.5400	-8.052%	17	3,024	+11.582%
2026-07-02	3.8500	3.8500	3.8500	3.8500	+2.667%	10	3,021	+2.597%
2026-07-01	3.8800	3.8800	3.7500	3.7500	0.000%	27	3,021	+5.333%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-5.542%	1	3,001	+5.333%
2026-06-26	3.9700	3.9700	3.9700	3.9700	-5.476%	3	3,001	-0.504%
2026-06-25	4.1900	4.2000	4.1900	4.2000	+9.091%	37	3,001	-5.952%
2026-06-23	3.6700	3.8500	3.6700	3.8500	-1.028%	6	3,001	+2.597%
2026-06-22	3.8900	3.8900	3.8900	3.8900	+7.459%	1	3,001	+1.542%
2026-06-18	3.6900	3.6900	3.6100	3.6200	+0.556%	15	2,992	+9.116%
2026-06-17	3.6600	3.6800	3.5500	3.6000	+1.408%	202	2,992	+9.722%
2026-06-16	3.6400	3.6400	3.5500	3.5500	+5.970%	4	2,992	+11.268%
2026-06-15	3.2000	3.3500	3.2000	3.3500	-10.667%	147	2,991	+17.910%
2026-06-10	3.6800	3.7500	3.6400	3.7500	+11.940%	8	2,991	+5.333%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+9.836%	3	2,990	+17.910%
2026-06-04	3.0000	3.0500	3.0000	3.0500	0.000%	11	2,990	+29.508%
2026-06-03	3.0300	3.0500	3.0300	3.0500	+13.806%	26	2,987	+29.508%
2026-06-02	2.5200	2.6800	2.5200	2.6800	+5.098%	13	2,962	+47.388%
2026-06-01	2.4000	2.6200	2.4000	2.5500	-1.163%	41	2,964	+54.902%
2026-05-29	2.6600	2.8200	2.5100	2.5800	-6.182%	158	2,963	+53.101%
2026-05-28	2.9400	2.9400	2.6800	2.7500	-9.836%	77	2,868	+43.636%
2026-05-27	3.0500	3.0500	3.0500	3.0500	+1.667%	1	2,842	+29.508%
2026-05-26	2.9500	3.0000	2.9300	3.0000	+5.634%	113	2,842	+31.667%
2026-05-22	2.7500	2.8400	2.7500	2.8400	-5.648%	2	2,830	+39.085%
2026-05-21	3.1000	3.1000	3.0100	3.0100	+1.689%	20	2,830	+31.229%
2026-05-20	2.9300	2.9700	2.9100	2.9600	-8.923%	20	2,830	+33.446%
2026-05-18	3.2500	3.2500	3.2500	3.2500	+8.333%	200	2,834	+21.538%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,834	+31.667%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+3.333%	12	3,013	+27.419%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-2.280%	45	3,025	+31.667%
2026-05-11	3.0600	3.1000	3.0000	3.0700	+2.676%	50	3,025	+28.664%
2026-05-08	3.1000	3.1000	2.9500	2.9900	+8.333%	88	3,081	+32.107%
2026-05-07	2.7500	2.8000	2.6800	2.7600	-2.128%	229	3,009	+43.116%
2026-05-06	2.9300	2.9400	2.7800	2.8200	-1.053%	542	2,784	+40.071%
2026-05-05	3.0000	3.0500	2.8500	2.8500	+4.015%	207	2,254	+38.596%
2026-05-04	2.7400	2.7400	2.7400	2.7400	-4.861%	1	2,050	+44.161%
2026-05-01	2.8800	2.8800	2.8800	2.8800	-14.793%	5	2,048	+37.153%
2026-04-24	3.3800	3.3800	3.3800	3.3800	+4.000%	5	2,048	+16.864%
2026-04-23	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,048	+21.538%
2026-04-22	3.3000	3.3000	3.2500	3.2500	+1.562%	2	2,049	+21.538%
2026-04-21	3.1000	3.2000	3.1000	3.2000	-3.030%	4	2,048	+23.438%
2026-04-17	3.3200	3.3200	3.3000	3.3000	+2.484%	4	2,048	+19.697%
2026-04-16	3.2200	3.2200	3.2200	3.2200	-9.296%	1	2,048	+22.671%
2026-04-15	3.6000	3.6000	3.5500	3.5500	-7.068%	5	2,048	+11.268%
2026-04-14	3.7500	3.8200	3.7500	3.8200	-6.143%	25	2,046	+3.403%
2026-04-13	4.1800	4.1800	4.0700	4.0700	-3.095%	42	2,036	-2.948%
2026-04-10	4.0900	4.2000	4.0900	4.2000	+6.870%	2	2,036	-5.952%
2026-04-08	3.7500	4.0400	3.7500	3.9300	-6.429%	63	2,035	+0.509%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+3.194%	9	2,036	-5.952%
2026-04-02	4.1000	4.1000	4.0700	4.0700	+0.743%	31	2,035	-2.948%
2026-04-01	3.9800	4.0400	3.9800	4.0400	-4.941%	5	2,035	-2.228%
2026-03-31	4.3800	4.4000	4.2500	4.2500	-6.593%	41	2,034	-7.059%
2026-03-30	4.5500	4.5500	4.5500	4.5500	+4.358%	5	2,034	-13.187%
2026-03-26	4.3300	4.3600	4.3300	4.3600	+4.306%	18	2,034	-9.404%
2026-03-25	4.1800	4.1800	4.1800	4.1800	+3.210%	5	2,034	-5.502%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+0.746%	7	2,029	-2.469%
2026-03-20	4.0200	4.0200	4.0200	4.0200	-0.741%	1	2,029	-1.741%
2026-03-19	4.0500	4.0500	4.0500	4.0500	+13.445%	3	2,029	-2.469%
2026-03-18	3.5700	3.5700	3.5700	3.5700	+3.478%	11	2,029	+10.644%
2026-03-17	3.5400	3.5400	3.4500	3.4500	-5.479%	21	2,029	+14.493%
2026-03-16	3.5700	3.6500	3.5700	3.6500	-1.351%	27	2,008	+8.219%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+4.225%	1	2,008	+6.757%
2026-03-11	3.5500	3.5500	3.5500	3.5500	+9.231%	3	2,008	+11.268%
2026-03-10	3.3600	3.4400	3.2500	3.2500	-2.985%	2,014	2,008	+21.538%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-2.047%	1	117	+17.910%
2026-03-05	3.4200	3.4200	3.4200	3.4200	+3.636%	1	116	+15.497%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+0.917%	2	116	+19.697%
2026-03-02	3.6300	3.6300	3.2400	3.2700	+3.155%	108	116	+20.795%
2026-02-26	3.2200	3.2200	3.1700	3.1700	0.000%	11	11	+24.606%

.dark-mode .F7QkLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7QkLV{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P10SOUN Oct 16 2026 10.00 Put (SOUN261016P00010000)option OPRA

SOUN20261016P10
SOUN Oct 16 2026 10.00 Put (SOUN261016P00010000)
option OPRA