Dark

SOUN20261016P12
SOUN Oct 16 2026 12.00 Put (SOUN261016P00012000)
option OPRA

EOD

Sep 22, 2026

5.83-2.345%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.8500	5.8500	5.8300	5.8300	-2.345%	3	83	0.000%
2026-09-17	5.9700	5.9700	5.9700	5.9700	-1.809%	1	83	-2.345%
2026-09-16	5.9500	6.2000	5.9000	6.0800	+6.667%	180	91	-4.112%
2026-09-11	5.6500	5.7000	5.6500	5.7000	+4.779%	47	593	+2.281%
2026-09-08	5.3300	5.4400	5.3200	5.4400	+0.741%	4	640	+7.169%
2026-09-04	5.4000	5.4000	5.3800	5.4000	+2.857%	40	681	+7.963%
2026-09-02	5.1800	5.2500	5.1800	5.2500	+0.962%	36	681	+11.048%
2026-09-01	5.2000	5.2000	5.2000	5.2000	+2.564%	2	715	+12.115%
2026-08-31	5.0700	5.0700	5.0700	5.0700	+2.632%	1	715	+14.990%
2026-08-28	4.9400	4.9400	4.9400	4.9400	+2.277%	24	716	+18.016%
2026-08-27	4.7000	4.8300	4.7000	4.8300	+0.625%	51	740	+20.704%
2026-08-21	4.8000	4.8000	4.8000	4.8000	-5.882%	10	704	+21.458%
2026-08-20	5.1000	5.1000	5.1000	5.1000	0.000%	70	714	+14.314%
2026-08-18	5.1000	5.1000	5.1000	5.1000	+3.030%	1	660	+14.314%
2026-08-17	5.1200	5.2000	4.9500	4.9500	+6.452%	79	659	+17.778%
2026-08-14	4.6500	4.6500	4.6500	4.6500	-6.061%	1	671	+25.376%
2026-08-11	4.9300	4.9500	4.9300	4.9500	+1.434%	2	670	+17.778%
2026-08-06	4.8800	4.8800	4.8800	4.8800	-15.862%	2	670	+19.467%
2026-08-04	5.9000	5.9000	5.8000	5.8000	-2.848%	10	668	+0.517%
2026-08-03	5.9700	5.9700	5.9700	5.9700	-6.573%	2	678	-2.345%
2026-07-30	6.3900	6.3900	6.3900	6.3900	-0.930%	2	676	-8.764%
2026-07-29	6.4500	6.4500	6.4500	6.4500	+11.785%	50	674	-9.612%
2026-07-28	6.0500	6.0700	5.7700	5.7700	+1.585%	34	708	+1.040%
2026-07-27	5.6800	5.6800	5.6800	5.6800	-2.906%	7	740	+2.641%
2026-07-21	5.8500	5.8500	5.8500	5.8500	-1.182%	1	733	-0.342%
2026-07-20	5.9200	5.9200	5.9200	5.9200	+4.409%	1	732	-1.520%
2026-07-15	5.6500	5.6700	5.6500	5.6700	+3.091%	3	733	+2.822%
2026-07-14	5.8000	5.8000	5.4500	5.5000	-4.181%	28	730	+6.000%
2026-07-13	5.6500	5.7400	5.6500	5.7400	+3.423%	7	711	+1.568%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-0.893%	2	704	+5.045%
2026-07-09	5.7100	5.7100	5.6000	5.6000	-1.754%	2	702	+4.107%
2026-07-08	5.7000	5.7000	5.7000	5.7000	+5.556%	1	700	+2.281%
2026-07-07	5.4000	5.4000	5.4000	5.4000	-3.399%	25	701	+7.963%
2026-07-06	5.6500	5.6500	5.5900	5.5900	+1.636%	16	676	+4.293%
2026-07-02	5.5500	5.5500	5.5000	5.5000	-3.509%	4	658	+6.000%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-0.350%	6	658	+2.281%
2026-06-26	5.9400	5.9400	5.7200	5.7200	-3.541%	3	652	+1.923%
2026-06-24	5.9300	5.9300	5.9300	5.9300	+3.130%	2	649	-1.686%
2026-06-23	5.7200	5.7500	5.7200	5.7500	+6.679%	34	647	+1.391%
2026-06-22	5.4200	5.4200	5.3900	5.3900	-0.185%	4	613	+8.163%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-1.460%	10	599	+7.963%
2026-06-16	5.4500	5.4800	5.4500	5.4800	+8.300%	22	599	+6.387%
2026-06-15	4.7500	5.2300	4.7500	5.0600	-6.296%	12	599	+15.217%
2026-06-12	5.4600	5.4700	5.4000	5.4000	-2.703%	3	599	+7.963%
2026-06-11	5.5500	5.5500	5.5500	5.5500	+2.968%	1	599	+5.045%
2026-06-10	5.3900	5.3900	5.3900	5.3900	-2.355%	5	597	+8.163%
2026-06-09	5.4700	5.5300	5.4700	5.5200	+9.524%	27	592	+5.616%
2026-06-08	5.0400	5.0400	5.0400	5.0400	-1.176%	1	555	+15.675%
2026-06-05	5.1000	5.1000	5.1000	5.1000	+8.511%	10	554	+14.314%
2026-06-04	4.6500	4.7000	4.6500	4.7000	+0.427%	11	544	+24.043%
2026-06-03	4.6800	4.6800	4.6800	4.6800	+18.481%	3	535	+24.573%
2026-06-01	3.9500	3.9500	3.9500	3.9500	-7.059%	1	538	+47.595%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-7.609%	21	537	+37.176%
2026-05-28	4.6000	4.6000	4.6000	4.6000	+1.099%	1	516	+26.739%
2026-05-26	4.5700	4.5700	4.5500	4.5500	+1.111%	101	515	+28.132%
2026-05-22	4.5000	4.5000	4.5000	4.5000	0.000%	5	421	+29.556%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-3.017%	5	421	+29.556%
2026-05-15	4.6400	4.6400	4.6400	4.6400	-1.277%	20	421	+25.647%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-4.082%	30	396	+24.043%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+5.376%	2	366	+18.980%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+9.412%	1	366	+25.376%
2026-05-07	4.2000	4.2500	4.2000	4.2500	-2.299%	401	368	+37.176%
2026-05-06	4.4200	4.4200	4.3500	4.3500	-12.121%	301	767	+34.023%
2026-04-28	4.9500	4.9500	4.9500	4.9500	+10.000%	1	1,066	+17.778%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-6.250%	5	1,060	+29.556%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-2.439%	7	1,060	+21.458%
2026-04-17	4.9200	4.9200	4.9200	4.9200	+0.204%	1	1,053	+18.496%
2026-04-16	4.9000	4.9100	4.9000	4.9100	-4.288%	11	1,053	+18.737%
2026-04-15	5.1000	5.1300	5.1000	5.1300	-7.233%	11	1,042	+13.645%
2026-04-14	5.4800	5.5300	5.4800	5.5300	-5.470%	12	1,031	+5.425%
2026-04-13	5.8500	5.8500	5.8500	5.8500	+2.094%	3	1,020	-0.342%
2026-04-09	5.7300	5.7300	5.7300	5.7300	-4.500%	8	1,017	+1.745%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+2.041%	6	1,009	-2.833%
2026-04-06	5.7700	5.8800	5.6400	5.8800	-1.176%	66	1,003	-0.850%
2026-04-02	5.9200	5.9500	5.9200	5.9500	+5.310%	4	944	-2.017%
2026-04-01	5.6500	5.6500	5.6500	5.6500	-7.072%	1	944	+3.186%
2026-03-31	6.0800	6.0800	6.0800	6.0800	-4.553%	1	943	-4.112%
2026-03-30	6.3700	6.3700	6.3700	6.3700	+4.770%	56	942	-8.477%
2026-03-26	6.0800	6.0800	6.0800	6.0800	+1.843%	1	886	-4.112%
2026-03-24	5.9300	5.9700	5.9300	5.9700	+3.466%	4	885	-2.345%
2026-03-23	5.7700	5.7700	5.7700	5.7700	0.000%	1	881	+1.040%
2026-03-20	5.7700	5.7700	5.7700	5.7700	+1.764%	5	880	+1.040%
2026-03-19	5.6700	5.6700	5.6700	5.6700	+9.671%	400	875	+2.822%
2026-03-16	5.1900	5.1900	5.1700	5.1700	-0.577%	2	475	+12.766%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-0.383%	1	473	+12.115%
2026-03-12	5.2200	5.2200	5.2200	5.2200	+2.353%	10	472	+11.686%
2026-03-11	5.0500	5.1000	5.0500	5.1000	+4.723%	7	462	+14.314%
2026-03-10	4.7900	4.8700	4.7900	4.8700	-2.209%	3	455	+19.713%
2026-03-09	5.3000	5.3000	4.9000	4.9800	+0.403%	405	452	+17.068%
2026-03-06	4.9600	4.9600	4.9600	4.9600	-0.800%	1	49	+17.540%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+6.383%	5	48	+16.600%
2026-03-04	4.7200	4.7200	4.7000	4.7000	-3.491%	28	43	+24.043%
2026-03-03	5.0300	5.0300	4.8700	4.8700	+2.526%	2	15	+19.713%
2026-03-02	4.7500	4.7500	4.7500	4.7500	+2.592%	5	13	+22.737%
2026-02-27	4.6300	4.6300	4.6300	4.6300	-2.935%	3	8	+25.918%
2026-02-26	4.7700	4.7700	4.7700	4.7700	-5.357%	2	5	+22.222%
2026-02-24	5.0400	5.0400	5.0400	5.0400	0.000%	3	3	+15.675%

.dark-mode .R3mt9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R3mt9n{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P12SOUN Oct 16 2026 12.00 Put (SOUN261016P00012000)option OPRA

SOUN20261016P12
SOUN Oct 16 2026 12.00 Put (SOUN261016P00012000)
option OPRA