Dark

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

EOD

Sep 24, 2026

0.04000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0100	0.0400	0.000%	28	5,788	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	0.000%	22	5,762	0.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	-20.000%	8	5,753	0.000%
2026-09-21	0.0400	0.0600	0.0400	0.0500	-28.571%	48	5,753	-20.000%
2026-09-18	0.0800	0.0900	0.0700	0.0700	-12.500%	226	5,778	-42.857%
2026-09-17	0.0700	0.0800	0.0500	0.0800	-20.000%	54	5,792	-50.000%
2026-09-16	0.0600	0.1100	0.0600	0.1000	+66.667%	294	5,784	-60.000%
2026-09-15	0.0700	0.0700	0.0600	0.0600	+20.000%	2	5,604	-33.333%
2026-09-14	0.0800	0.0800	0.0500	0.0500	-16.667%	2	5,603	-20.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-14.286%	76	5,604	-33.333%
2026-09-10	0.1000	0.1000	0.0700	0.0700	+16.667%	21	5,604	-42.857%
2026-09-09	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,586	-33.333%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+20.000%	105	5,585	-33.333%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	3	5,587	-20.000%
2026-09-03	0.0600	0.0700	0.0500	0.0500	-28.571%	7	5,587	-20.000%
2026-09-02	0.0600	0.0700	0.0300	0.0700	+40.000%	14	5,593	-42.857%
2026-09-01	0.0700	0.0700	0.0500	0.0500	+25.000%	18	5,582	-20.000%
2026-08-31	0.1300	0.1300	0.0400	0.0400	-33.333%	12	5,587	0.000%
2026-08-28	0.0600	0.0900	0.0500	0.0600	-14.286%	20	5,594	-33.333%
2026-08-27	0.0600	0.0700	0.0500	0.0700	-12.500%	8	5,594	-42.857%
2026-08-26	0.0500	0.1100	0.0500	0.0800	0.000%	120	5,592	-50.000%
2026-08-25	0.0800	0.0800	0.0700	0.0800	+14.286%	130	5,494	-50.000%
2026-08-24	0.1100	0.1100	0.0700	0.0700	-12.500%	25	5,402	-42.857%
2026-08-21	0.1700	0.1700	0.0700	0.0800	-20.000%	87	5,386	-50.000%
2026-08-20	0.1200	0.1200	0.1000	0.1000	0.000%	25	5,373	-60.000%
2026-08-19	0.1200	0.1200	0.1000	0.1000	0.000%	63	5,355	-60.000%
2026-08-18	0.1100	0.1200	0.1000	0.1000	0.000%	33	5,414	-60.000%
2026-08-17	0.1100	0.1100	0.0600	0.1000	0.000%	40	5,383	-60.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-9.091%	1	5,363	-60.000%
2026-08-13	0.1200	0.1600	0.0900	0.1100	-15.385%	30	5,364	-63.636%
2026-08-12	0.1300	0.1600	0.0800	0.1300	+8.333%	38	5,350	-69.231%
2026-08-11	0.1500	0.1500	0.1200	0.1200	-20.000%	7	5,352	-66.667%
2026-08-10	0.1500	0.2200	0.1200	0.1500	+25.000%	137	5,350	-73.333%
2026-08-07	0.1500	0.1600	0.1200	0.1200	-29.412%	127	5,474	-66.667%
2026-08-06	0.1500	0.2500	0.1500	0.1700	-52.778%	2,797	5,364	-76.471%
2026-08-05	0.3700	0.3900	0.3600	0.3600	-5.263%	18	2,744	-88.889%
2026-08-04	0.4000	0.4000	0.3700	0.3800	-15.556%	19	2,748	-89.474%
2026-08-03	0.4400	0.4500	0.4400	0.4500	+2.273%	2	2,741	-91.111%
2026-07-31	0.4400	0.4400	0.4400	0.4400	0.000%	1	2,742	-90.909%
2026-07-30	0.4500	0.4500	0.4400	0.4400	-21.429%	11	2,743	-90.909%
2026-07-29	0.4600	0.5600	0.4500	0.5600	+36.585%	83	2,734	-92.857%
2026-07-28	0.4500	0.4500	0.4100	0.4100	+2.500%	5	2,743	-90.244%
2026-07-27	0.3900	0.4000	0.3900	0.4000	-6.977%	10	2,741	-90.000%
2026-07-24	0.4100	0.4300	0.4000	0.4300	+16.216%	6	2,746	-90.698%
2026-07-23	0.3900	0.4100	0.3200	0.3700	+5.714%	152	2,744	-89.189%
2026-07-22	0.3200	0.3500	0.3200	0.3500	+2.941%	190	2,814	-88.571%
2026-07-21	0.3800	0.3800	0.3200	0.3400	-10.526%	164	2,704	-88.235%
2026-07-20	0.4300	0.4300	0.3800	0.3800	-9.524%	90	2,675	-89.474%
2026-07-17	0.4700	0.4700	0.4200	0.4200	0.000%	90	2,665	-90.476%
2026-07-16	0.3800	0.4200	0.3800	0.4200	+16.667%	117	2,705	-90.476%
2026-07-15	0.3500	0.3600	0.3500	0.3600	+12.500%	16	2,703	-88.889%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-20.000%	109	2,702	-87.500%
2026-07-13	0.3900	0.4000	0.3900	0.4000	+8.108%	15	2,803	-90.000%
2026-07-10	0.3700	0.3900	0.3700	0.3700	-2.632%	161	2,788	-89.189%
2026-07-09	0.4100	0.4200	0.3800	0.3800	-5.000%	12	2,708	-89.474%
2026-07-08	0.3900	0.4200	0.3900	0.4000	+2.564%	7	2,697	-90.000%
2026-07-07	0.3500	0.3900	0.3500	0.3900	+14.706%	5	2,691	-89.744%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-8.108%	1	2,688	-88.235%
2026-07-02	0.3700	0.3700	0.3700	0.3700	0.000%	3	2,685	-89.189%
2026-07-01	0.3600	0.3900	0.3600	0.3700	-13.953%	34	2,685	-89.189%
2026-06-30	0.4600	0.4600	0.4300	0.4300	-10.417%	6	2,674	-90.698%
2026-06-29	0.5000	0.5000	0.4800	0.4800	+4.348%	9	2,676	-91.667%
2026-06-26	0.5200	0.5200	0.4600	0.4600	-8.000%	67	2,671	-91.304%
2026-06-25	0.5500	0.5500	0.5000	0.5000	-1.961%	20	2,630	-92.000%
2026-06-24	0.5000	0.5100	0.4800	0.5100	+15.909%	13	2,621	-92.157%
2026-06-23	0.4200	0.4500	0.4200	0.4400	+18.919%	6	2,611	-90.909%
2026-06-22	0.4200	0.4200	0.3700	0.3700	-7.500%	1,233	2,606	-89.189%
2026-06-17	0.4100	0.4200	0.3900	0.4000	-9.091%	46	1,347	-90.000%
2026-06-16	0.3700	0.4400	0.3700	0.4400	+10.000%	10	1,347	-90.909%
2026-06-15	0.3400	0.4000	0.3400	0.4000	-11.111%	102	1,133	-90.000%
2026-06-12	0.4400	0.4500	0.4300	0.4500	-11.765%	115	1,133	-91.111%
2026-06-11	0.5000	0.5100	0.5000	0.5100	+6.250%	13	1,133	-92.157%
2026-06-10	0.4800	0.4800	0.4800	0.4800	0.000%	1	1,131	-91.667%
2026-06-09	0.4000	0.4800	0.4000	0.4800	+6.667%	7	1,126	-91.667%
2026-06-05	0.4000	0.4700	0.3700	0.4500	+28.571%	177	1,116	-91.111%
2026-06-03	0.3200	0.3700	0.3200	0.3500	+29.630%	161	984	-88.571%
2026-06-02	0.2700	0.2700	0.2700	0.2700	+22.727%	2	938	-85.185%
2026-06-01	0.2600	0.3000	0.2000	0.2200	-29.032%	9	938	-81.818%
2026-05-29	0.3000	0.3100	0.2900	0.3100	-3.125%	107	943	-87.097%
2026-05-28	0.3700	0.3900	0.3200	0.3200	-11.111%	127	918	-87.500%
2026-05-27	0.3400	0.3600	0.3400	0.3600	+5.882%	62	923	-88.889%
2026-05-26	0.3300	0.4000	0.3200	0.3400	-5.556%	69	868	-88.235%
2026-05-22	0.3600	0.3600	0.3600	0.3600	-7.692%	8	830	-88.889%
2026-05-21	0.3800	0.3900	0.3800	0.3900	+14.706%	26	830	-89.744%
2026-05-20	0.3500	0.3500	0.3400	0.3400	-5.556%	70	830	-88.235%
2026-05-19	0.3900	0.3900	0.3600	0.3600	-10.000%	4	762	-88.889%
2026-05-18	0.4000	0.4100	0.3900	0.4000	-4.762%	218	762	-90.000%
2026-05-14	0.4200	0.4200	0.4200	0.4200	+7.692%	10	762	-90.476%
2026-05-13	0.4500	0.4500	0.3700	0.3900	-11.364%	45	762	-89.744%
2026-05-12	0.4500	0.4500	0.4300	0.4400	+7.317%	89	762	-90.909%
2026-05-11	0.3800	0.4100	0.3700	0.4100	+7.895%	13	762	-90.244%
2026-05-08	0.4400	0.4400	0.3700	0.3800	0.000%	24	626	-89.474%
2026-05-06	0.4100	0.4100	0.3800	0.3800	-7.317%	54	610	-89.474%
2026-05-05	0.4500	0.4500	0.4100	0.4100	+28.125%	12	566	-90.244%
2026-05-04	0.4200	0.4200	0.3200	0.3200	-23.810%	5	565	-87.500%
2026-05-01	0.5000	0.5000	0.4200	0.4200	-23.636%	69	527	-90.476%
2026-04-30	0.5600	0.5600	0.5500	0.5500	-6.780%	16	527	-92.727%
2026-04-29	0.5900	0.5900	0.5900	0.5900	+7.273%	1	522	-93.220%
2026-04-28	0.5400	0.5500	0.5400	0.5500	+1.852%	98	521	-92.727%
2026-04-27	0.5500	0.5500	0.5400	0.5400	-5.263%	71	423	-92.593%
2026-04-23	0.5200	0.5700	0.5200	0.5700	+14.000%	24	380	-92.982%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-1.961%	1	358	-92.000%
2026-04-21	0.4700	0.5100	0.4400	0.5100	+2.000%	3	357	-92.157%
2026-04-20	0.5400	0.5400	0.5000	0.5000	-16.667%	5	357	-92.000%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+11.111%	1	360	-93.333%
2026-04-16	0.5200	0.5800	0.5200	0.5400	-5.263%	24	360	-92.593%
2026-04-15	0.5700	0.5700	0.5700	0.5700	-14.925%	3	356	-92.982%
2026-04-14	0.6600	0.6700	0.6600	0.6700	-8.219%	3	353	-94.030%
2026-04-13	0.8400	0.8400	0.7300	0.7300	-6.410%	312	352	-94.521%
2026-04-10	0.7800	0.7800	0.7800	0.7800	+1.299%	250	600	-94.872%
2026-04-09	0.6700	0.7700	0.6700	0.7700	-6.098%	11	350	-94.805%
2026-04-07	0.7800	0.8500	0.7800	0.8200	+7.895%	24	340	-95.122%
2026-04-06	0.7000	0.7600	0.7000	0.7600	+1.333%	19	318	-94.737%
2026-03-31	0.7800	0.7800	0.7400	0.7500	-21.053%	14	326	-94.667%
2026-03-30	0.9300	0.9500	0.9300	0.9500	-5.000%	6	327	-95.789%
2026-03-27	0.9200	1.0000	0.8900	1.0000	+13.636%	90	321	-96.000%
2026-03-26	0.9000	0.9000	0.8800	0.8800	+4.762%	4	233	-95.455%
2026-03-25	0.8000	0.8400	0.8000	0.8400	+20.000%	4	229	-95.238%
2026-03-24	0.8000	0.8000	0.7000	0.7000	-14.634%	45	225	-94.286%
2026-03-20	0.7600	0.8200	0.7600	0.8200	+6.494%	17	180	-95.122%
2026-03-19	0.7600	0.7900	0.7400	0.7700	+20.313%	75	163	-94.805%
2026-03-18	0.6100	0.6400	0.6100	0.6400	+1.587%	4	88	-93.750%
2026-03-17	0.6300	0.6300	0.6300	0.6300	-1.563%	4	84	-93.651%
2026-03-16	0.6400	0.6400	0.6400	0.6400	-9.859%	1	80	-93.750%
2026-03-13	0.6600	0.7100	0.6500	0.7100	+7.576%	17	80	-94.366%
2026-03-12	0.6600	0.6600	0.6600	0.6600	+10.000%	1	68	-93.939%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+7.143%	41	67	-93.333%
2026-03-05	0.5500	0.5600	0.5500	0.5600	-11.111%	21	26	-92.857%
2026-03-03	0.6300	0.6300	0.6300	0.6300	-12.500%	1	5	-93.651%
2026-03-02	0.7200	0.7200	0.7200	0.7200	0.000%	5	5	-94.444%

.dark-mode .GrmqSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GrmqSG{ 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