Dark

SOUN20261016P5
SOUN Oct 16 2026 5.00 Put (SOUN261016P00005000)
option OPRA

EOD

Jul 23, 2026

0.3700+5.714%(+0.0200)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3900	0.4100	0.3200	0.3700	+5.714%	152	2,744	0.000%
2026-07-22	0.3200	0.3500	0.3200	0.3500	+2.941%	190	2,814	+5.714%
2026-07-21	0.3800	0.3800	0.3200	0.3400	-10.526%	164	2,704	+8.824%
2026-07-20	0.4300	0.4300	0.3800	0.3800	-9.524%	90	2,675	-2.632%
2026-07-17	0.4700	0.4700	0.4200	0.4200	0.000%	90	2,665	-11.905%
2026-07-16	0.3800	0.4200	0.3800	0.4200	+16.667%	117	2,705	-11.905%
2026-07-15	0.3500	0.3600	0.3500	0.3600	+12.500%	16	2,703	+2.778%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-20.000%	109	2,702	+15.625%
2026-07-13	0.3900	0.4000	0.3900	0.4000	+8.108%	15	2,803	-7.500%
2026-07-10	0.3700	0.3900	0.3700	0.3700	-2.632%	161	2,788	0.000%
2026-07-09	0.4100	0.4200	0.3800	0.3800	-5.000%	12	2,708	-2.632%
2026-07-08	0.3900	0.4200	0.3900	0.4000	+2.564%	7	2,697	-7.500%
2026-07-07	0.3500	0.3900	0.3500	0.3900	+14.706%	5	2,691	-5.128%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-8.108%	1	2,688	+8.824%
2026-07-02	0.3700	0.3700	0.3700	0.3700	0.000%	3	2,685	0.000%
2026-07-01	0.3600	0.3900	0.3600	0.3700	-13.953%	34	2,685	0.000%
2026-06-30	0.4600	0.4600	0.4300	0.4300	-10.417%	6	2,674	-13.953%
2026-06-29	0.5000	0.5000	0.4800	0.4800	+4.348%	9	2,676	-22.917%
2026-06-26	0.5200	0.5200	0.4600	0.4600	-8.000%	67	2,671	-19.565%
2026-06-25	0.5500	0.5500	0.5000	0.5000	-1.961%	20	2,630	-26.000%
2026-06-24	0.5000	0.5100	0.4800	0.5100	+15.909%	13	2,621	-27.451%
2026-06-23	0.4200	0.4500	0.4200	0.4400	+18.919%	6	2,611	-15.909%
2026-06-22	0.4200	0.4200	0.3700	0.3700	-7.500%	1,233	2,606	0.000%
2026-06-17	0.4100	0.4200	0.3900	0.4000	-9.091%	46	1,347	-7.500%
2026-06-16	0.3700	0.4400	0.3700	0.4400	+10.000%	10	1,347	-15.909%
2026-06-15	0.3400	0.4000	0.3400	0.4000	-11.111%	102	1,133	-7.500%
2026-06-12	0.4400	0.4500	0.4300	0.4500	-11.765%	115	1,133	-17.778%
2026-06-11	0.5000	0.5100	0.5000	0.5100	+6.250%	13	1,133	-27.451%
2026-06-10	0.4800	0.4800	0.4800	0.4800	0.000%	1	1,131	-22.917%
2026-06-09	0.4000	0.4800	0.4000	0.4800	+6.667%	7	1,126	-22.917%
2026-06-05	0.4000	0.4700	0.3700	0.4500	+28.571%	177	1,116	-17.778%
2026-06-03	0.3200	0.3700	0.3200	0.3500	+29.630%	161	984	+5.714%
2026-06-02	0.2700	0.2700	0.2700	0.2700	+22.727%	2	938	+37.037%
2026-06-01	0.2600	0.3000	0.2000	0.2200	-29.032%	9	938	+68.182%
2026-05-29	0.3000	0.3100	0.2900	0.3100	-3.125%	107	943	+19.355%
2026-05-28	0.3700	0.3900	0.3200	0.3200	-11.111%	127	918	+15.625%
2026-05-27	0.3400	0.3600	0.3400	0.3600	+5.882%	62	923	+2.778%
2026-05-26	0.3300	0.4000	0.3200	0.3400	-5.556%	69	868	+8.824%
2026-05-22	0.3600	0.3600	0.3600	0.3600	-7.692%	8	830	+2.778%
2026-05-21	0.3800	0.3900	0.3800	0.3900	+14.706%	26	830	-5.128%
2026-05-20	0.3500	0.3500	0.3400	0.3400	-5.556%	70	830	+8.824%
2026-05-19	0.3900	0.3900	0.3600	0.3600	-10.000%	4	762	+2.778%
2026-05-18	0.4000	0.4100	0.3900	0.4000	-4.762%	218	762	-7.500%
2026-05-14	0.4200	0.4200	0.4200	0.4200	+7.692%	10	762	-11.905%
2026-05-13	0.4500	0.4500	0.3700	0.3900	-11.364%	45	762	-5.128%
2026-05-12	0.4500	0.4500	0.4300	0.4400	+7.317%	89	762	-15.909%
2026-05-11	0.3800	0.4100	0.3700	0.4100	+7.895%	13	762	-9.756%
2026-05-08	0.4400	0.4400	0.3700	0.3800	0.000%	24	626	-2.632%
2026-05-06	0.4100	0.4100	0.3800	0.3800	-7.317%	54	610	-2.632%
2026-05-05	0.4500	0.4500	0.4100	0.4100	+28.125%	12	566	-9.756%
2026-05-04	0.4200	0.4200	0.3200	0.3200	-23.810%	5	565	+15.625%
2026-05-01	0.5000	0.5000	0.4200	0.4200	-23.636%	69	527	-11.905%
2026-04-30	0.5600	0.5600	0.5500	0.5500	-6.780%	16	527	-32.727%
2026-04-29	0.5900	0.5900	0.5900	0.5900	+7.273%	1	522	-37.288%
2026-04-28	0.5400	0.5500	0.5400	0.5500	+1.852%	98	521	-32.727%
2026-04-27	0.5500	0.5500	0.5400	0.5400	-5.263%	71	423	-31.481%
2026-04-23	0.5200	0.5700	0.5200	0.5700	+14.000%	24	380	-35.088%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-1.961%	1	358	-26.000%
2026-04-21	0.4700	0.5100	0.4400	0.5100	+2.000%	3	357	-27.451%
2026-04-20	0.5400	0.5400	0.5000	0.5000	-16.667%	5	357	-26.000%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+11.111%	1	360	-38.333%
2026-04-16	0.5200	0.5800	0.5200	0.5400	-5.263%	24	360	-31.481%
2026-04-15	0.5700	0.5700	0.5700	0.5700	-14.925%	3	356	-35.088%
2026-04-14	0.6600	0.6700	0.6600	0.6700	-8.219%	3	353	-44.776%
2026-04-13	0.8400	0.8400	0.7300	0.7300	-6.410%	312	352	-49.315%
2026-04-10	0.7800	0.7800	0.7800	0.7800	+1.299%	250	600	-52.564%
2026-04-09	0.6700	0.7700	0.6700	0.7700	-6.098%	11	350	-51.948%
2026-04-07	0.7800	0.8500	0.7800	0.8200	+7.895%	24	340	-54.878%
2026-04-06	0.7000	0.7600	0.7000	0.7600	+1.333%	19	318	-51.316%
2026-03-31	0.7800	0.7800	0.7400	0.7500	-21.053%	14	326	-50.667%
2026-03-30	0.9300	0.9500	0.9300	0.9500	-5.000%	6	327	-61.053%
2026-03-27	0.9200	1.0000	0.8900	1.0000	+13.636%	90	321	-63.000%
2026-03-26	0.9000	0.9000	0.8800	0.8800	+4.762%	4	233	-57.955%
2026-03-25	0.8000	0.8400	0.8000	0.8400	+20.000%	4	229	-55.952%
2026-03-24	0.8000	0.8000	0.7000	0.7000	-14.634%	45	225	-47.143%
2026-03-20	0.7600	0.8200	0.7600	0.8200	+6.494%	17	180	-54.878%
2026-03-19	0.7600	0.7900	0.7400	0.7700	+20.313%	75	163	-51.948%
2026-03-18	0.6100	0.6400	0.6100	0.6400	+1.587%	4	88	-42.188%
2026-03-17	0.6300	0.6300	0.6300	0.6300	-1.563%	4	84	-41.270%
2026-03-16	0.6400	0.6400	0.6400	0.6400	-9.859%	1	80	-42.188%
2026-03-13	0.6600	0.7100	0.6500	0.7100	+7.576%	17	80	-47.887%
2026-03-12	0.6600	0.6600	0.6600	0.6600	+10.000%	1	68	-43.939%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+7.143%	41	67	-38.333%
2026-03-05	0.5500	0.5600	0.5500	0.5600	-11.111%	21	26	-33.929%
2026-03-03	0.6300	0.6300	0.6300	0.6300	-12.500%	1	5	-41.270%
2026-03-02	0.7200	0.7200	0.7200	0.7200	0.000%	5	5	-48.611%

.dark-mode .qkZr8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkZr8s{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P5SOUN Oct 16 2026 5.00 Put (SOUN261016P00005000)option OPRA

SOUN20261016P5
SOUN Oct 16 2026 5.00 Put (SOUN261016P00005000)
option OPRA