Dark

SOUN20261016P6
SOUN Oct 16 2026 6.00 Put (SOUN261016P00006000)
option OPRA

EOD

Sep 24, 2026

0.2900-6.452%(-0.0200)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3400	0.4100	0.2900	0.2900	-6.452%	198	10,589	0.000%
2026-09-23	0.3000	0.3400	0.2400	0.3100	+6.897%	308	10,531	-6.452%
2026-09-22	0.2700	0.3300	0.2500	0.2900	+7.407%	387	10,250	0.000%
2026-09-21	0.3500	0.3600	0.2700	0.2700	-34.146%	510	9,915	+7.407%
2026-09-18	0.4000	0.4600	0.4000	0.4100	+5.128%	456	9,577	-29.268%
2026-09-17	0.3800	0.4000	0.3600	0.3900	-15.217%	411	9,203	-25.641%
2026-09-16	0.3000	0.5000	0.3000	0.4600	+35.294%	883	8,901	-36.957%
2026-09-15	0.2700	0.3400	0.2700	0.3400	+41.667%	382	8,453	-14.706%
2026-09-14	0.3100	0.3100	0.2100	0.2400	-22.581%	1,328	8,182	+20.833%
2026-09-11	0.3500	0.3500	0.2900	0.3100	-11.429%	177	7,342	-6.452%
2026-09-10	0.3300	0.3600	0.3000	0.3500	+25.000%	133	7,275	-17.143%
2026-09-09	0.2900	0.3200	0.2700	0.2800	+3.704%	142	7,202	+3.571%
2026-09-08	0.2200	0.3000	0.2200	0.2700	+8.000%	1,105	7,091	+7.407%
2026-09-04	0.2500	0.3000	0.2500	0.2500	0.000%	360	6,021	+16.000%
2026-09-03	0.2000	0.2800	0.2000	0.2500	0.000%	936	6,021	+16.000%
2026-09-02	0.2700	0.2900	0.2200	0.2500	0.000%	606	5,195	+16.000%
2026-09-01	0.2300	0.2800	0.2300	0.2500	+19.048%	265	5,430	+16.000%
2026-08-31	0.2200	0.2300	0.1900	0.2100	-12.500%	62	5,326	+38.095%
2026-08-28	0.2100	0.2600	0.2000	0.2400	+14.286%	149	5,299	+20.833%
2026-08-27	0.2100	0.2300	0.1900	0.2100	-16.000%	263	5,286	+38.095%
2026-08-26	0.2700	0.3100	0.2000	0.2500	-3.846%	547	5,267	+16.000%
2026-08-25	0.3000	0.3000	0.2500	0.2600	-7.143%	720	4,970	+11.538%
2026-08-24	0.2700	0.3000	0.2600	0.2800	+3.704%	324	4,306	+3.571%
2026-08-21	0.3100	0.3100	0.2300	0.2700	-25.000%	247	4,040	+7.407%
2026-08-20	0.3300	0.3600	0.3300	0.3600	+20.000%	332	4,118	-19.444%
2026-08-19	0.3500	0.3700	0.2900	0.3000	-11.765%	52	3,951	-3.333%
2026-08-18	0.3500	0.3800	0.3200	0.3400	+6.250%	558	3,937	-14.706%
2026-08-17	0.3600	0.3700	0.2900	0.3200	+6.667%	744	3,456	-9.375%
2026-08-14	0.3000	0.3000	0.2500	0.3000	-6.250%	31	3,208	-3.333%
2026-08-13	0.3300	0.3600	0.3000	0.3200	-8.571%	181	3,195	-9.375%
2026-08-12	0.3400	0.3700	0.3000	0.3500	0.000%	124	3,087	-17.143%
2026-08-11	0.3600	0.3800	0.3300	0.3500	-5.405%	28	3,078	-17.143%
2026-08-10	0.4000	0.4200	0.3500	0.3700	+5.714%	106	3,064	-21.622%
2026-08-07	0.4500	0.4900	0.3000	0.3500	-27.083%	272	3,034	-17.143%
2026-08-06	0.3500	0.5300	0.3500	0.4800	-40.000%	1,328	3,091	-39.583%
2026-08-05	0.8400	0.8400	0.7500	0.8000	+2.564%	54	2,010	-63.750%
2026-08-04	0.8600	0.8800	0.7800	0.7800	-17.021%	37	2,030	-62.821%
2026-08-03	0.9100	0.9400	0.9000	0.9400	+4.444%	29	2,058	-69.149%
2026-07-31	0.9400	0.9400	0.9000	0.9000	-6.250%	12	2,078	-67.778%
2026-07-30	1.0500	1.0500	0.9600	0.9600	-8.571%	46	2,089	-69.792%
2026-07-29	0.9000	1.0800	0.9000	1.0500	+19.318%	137	2,098	-72.381%
2026-07-28	0.9300	0.9300	0.8100	0.8800	+7.317%	11	2,048	-67.045%
2026-07-27	0.8100	0.8400	0.8000	0.8200	-6.818%	47	2,042	-64.634%
2026-07-24	0.7900	0.9300	0.7900	0.8800	+1.149%	93	1,997	-67.045%
2026-07-23	0.8000	0.8700	0.8000	0.8700	+17.568%	55	1,939	-66.667%
2026-07-21	0.7100	0.7600	0.7100	0.7400	-12.941%	17	1,957	-60.811%
2026-07-20	0.8900	0.8900	0.8400	0.8500	-1.163%	25	1,948	-65.882%
2026-07-17	0.9500	0.9900	0.8600	0.8600	-1.149%	17	1,936	-66.279%
2026-07-16	0.8300	0.8800	0.8300	0.8700	+7.407%	7	1,936	-66.667%
2026-07-15	0.7500	0.8300	0.7500	0.8100	+12.500%	28	1,940	-64.198%
2026-07-14	0.8000	0.8000	0.7000	0.7200	-12.195%	34	1,916	-59.722%
2026-07-13	0.7700	0.8900	0.7600	0.8200	+9.333%	151	1,891	-64.634%
2026-07-10	0.7200	0.8400	0.7200	0.7500	-3.846%	5	1,745	-61.333%
2026-07-09	0.7700	0.8800	0.7700	0.7800	+1.299%	118	1,744	-62.821%
2026-07-08	0.8600	0.8600	0.7700	0.7700	-6.098%	4	1,627	-62.338%
2026-07-07	0.7200	0.8200	0.7200	0.8200	+18.841%	63	1,624	-64.634%
2026-07-06	0.8000	0.8000	0.6900	0.6900	-17.857%	17	1,679	-57.971%
2026-07-02	0.8100	0.8400	0.8000	0.8400	+5.000%	13	1,668	-65.476%
2026-07-01	0.8600	0.8600	0.7300	0.8000	-10.112%	22	1,668	-63.750%
2026-06-30	0.9200	0.9400	0.8900	0.8900	-9.184%	10	1,649	-67.416%
2026-06-29	0.8200	1.0100	0.8200	0.9800	+6.522%	34	1,641	-70.408%
2026-06-26	0.9200	0.9200	0.8900	0.9200	-9.804%	26	1,627	-68.478%
2026-06-25	1.0000	1.0300	1.0000	1.0200	+4.082%	10	1,612	-71.569%
2026-06-24	0.9500	1.0000	0.9500	0.9800	+8.889%	47	1,610	-70.408%
2026-06-23	0.8400	0.9600	0.8300	0.9000	+15.385%	33	1,583	-67.778%
2026-06-22	0.8300	0.8300	0.7600	0.7800	+2.632%	56	1,556	-62.821%
2026-06-18	0.8000	0.8200	0.7600	0.7600	-9.524%	29	1,508	-61.842%
2026-06-17	0.8000	0.8400	0.7600	0.8400	0.000%	12	1,508	-65.476%
2026-06-16	0.7900	0.8600	0.7900	0.8400	+15.068%	66	1,508	-65.476%
2026-06-15	0.7200	0.7300	0.6500	0.7300	-16.092%	16	1,435	-60.274%
2026-06-12	0.8100	0.8700	0.8100	0.8700	-3.333%	27	1,435	-66.667%
2026-06-11	1.0000	1.0000	0.8700	0.9000	-2.174%	27	1,435	-67.778%
2026-06-10	0.9000	0.9200	0.8600	0.9200	+6.977%	53	1,409	-68.478%
2026-06-09	0.8300	0.9400	0.8300	0.8600	+14.667%	99	1,356	-66.279%
2026-06-08	0.7800	0.7800	0.7500	0.7500	-9.639%	54	1,307	-61.333%
2026-06-05	0.6700	0.8500	0.6700	0.8300	+25.758%	77	1,305	-65.060%
2026-06-04	0.5900	0.6900	0.5900	0.6600	+4.762%	4	1,238	-56.061%
2026-06-03	0.5800	0.6500	0.5800	0.6300	+16.667%	9	1,237	-53.968%
2026-06-02	0.5800	0.5800	0.5300	0.5400	+14.894%	47	1,228	-46.296%
2026-06-01	0.5600	0.5600	0.4700	0.4700	-14.545%	3	1,218	-38.298%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,216	-47.273%
2026-05-28	0.5800	0.5900	0.5800	0.5900	-7.813%	2	1,215	-50.847%
2026-05-27	0.6300	0.6900	0.6300	0.6400	+1.587%	24	1,213	-54.688%
2026-05-26	0.6400	0.6600	0.6100	0.6300	-3.077%	4	1,195	-53.968%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+1.563%	11	1,192	-55.385%
2026-05-21	0.6600	0.6900	0.6400	0.6400	-3.030%	36	1,181	-54.688%
2026-05-20	0.6800	0.6800	0.6500	0.6600	-2.941%	7	1,181	-56.061%
2026-05-19	0.6900	0.7100	0.6700	0.6800	+4.615%	5	1,149	-57.353%
2026-05-18	0.7100	0.7100	0.6500	0.6500	-7.143%	12	1,149	-55.385%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-4.110%	15	1,149	-58.571%
2026-05-14	0.7100	0.7300	0.7100	0.7300	+4.286%	6	1,119	-60.274%
2026-05-13	0.7300	0.7300	0.7000	0.7000	-10.256%	4	1,123	-58.571%
2026-05-12	0.8100	0.8200	0.7400	0.7800	+6.849%	14	1,123	-62.821%
2026-05-11	0.7200	0.7300	0.6300	0.7300	+5.797%	11	1,123	-60.274%
2026-05-08	0.7300	0.7500	0.6800	0.6900	+4.545%	87	1,097	-57.971%
2026-05-07	0.6700	0.6900	0.6200	0.6600	-2.941%	29	1,012	-56.061%
2026-05-06	0.7600	0.7600	0.6800	0.6800	-10.526%	42	996	-57.353%
2026-05-05	0.7200	0.7800	0.7200	0.7600	+15.152%	47	958	-61.842%
2026-05-04	0.7400	0.7400	0.6400	0.6600	-8.333%	44	941	-56.061%
2026-05-01	0.8500	0.8500	0.6600	0.7200	-23.404%	89	850	-59.722%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-6.000%	1	850	-69.149%
2026-04-29	1.0200	1.0200	1.0000	1.0000	+8.696%	27	849	-71.000%
2026-04-28	0.9200	0.9200	0.9200	0.9200	-3.158%	1	822	-68.478%
2026-04-27	0.9500	0.9900	0.9200	0.9500	+17.284%	56	822	-69.474%
2026-04-24	0.9400	0.9400	0.8100	0.8100	-17.347%	10	813	-64.198%
2026-04-23	0.8900	0.9800	0.8900	0.9800	+11.364%	11	803	-70.408%
2026-04-22	0.8300	0.8900	0.8300	0.8800	-4.348%	24	793	-67.045%
2026-04-21	0.7900	0.9200	0.7900	0.9200	+10.843%	310	460	-68.478%
2026-04-20	0.8700	0.8700	0.8300	0.8300	-7.778%	25	460	-65.060%
2026-04-17	0.9100	0.9100	0.8900	0.9000	-2.174%	11	438	-67.778%
2026-04-16	0.8000	0.9200	0.8000	0.9200	-3.158%	22	446	-68.478%
2026-04-15	1.0100	1.0100	0.9500	0.9500	-15.929%	23	436	-69.474%
2026-04-14	1.1000	1.1300	1.1000	1.1300	-5.833%	2	438	-74.336%
2026-04-13	1.2500	1.2500	1.2000	1.2000	-8.397%	22	436	-75.833%
2026-04-10	1.2500	1.3100	1.2500	1.3100	+7.377%	8	438	-77.863%
2026-04-09	1.2000	1.2200	1.2000	1.2200	+6.087%	13	430	-76.230%
2026-04-08	1.1500	1.1500	1.1500	1.1500	0.000%	10	417	-74.783%
2026-04-06	1.2100	1.2100	1.0500	1.1500	-9.449%	30	406	-74.783%
2026-04-01	1.2200	1.2700	1.2000	1.2700	+4.959%	33	376	-77.165%
2026-03-31	1.3900	1.3900	1.2100	1.2100	-19.868%	14	369	-76.033%
2026-03-30	1.5200	1.5200	1.4000	1.5100	+1.342%	7	366	-80.795%
2026-03-27	1.4400	1.5000	1.4400	1.4900	+0.676%	6	361	-80.537%
2026-03-26	1.3100	1.4900	1.3100	1.4800	+10.448%	87	355	-80.405%
2026-03-25	1.3400	1.3400	1.3400	1.3400	+0.752%	1	268	-78.358%
2026-03-24	1.2900	1.3300	1.2900	1.3300	+7.258%	11	267	-78.195%
2026-03-23	1.2500	1.2500	1.2400	1.2400	-3.876%	3	256	-76.613%
2026-03-20	1.2400	1.2900	1.2400	1.2900	+3.200%	4	253	-77.519%
2026-03-19	1.2500	1.2600	1.2000	1.2500	+6.838%	12	249	-76.800%
2026-03-13	1.0400	1.1700	1.0400	1.1700	+8.333%	42	237	-75.214%
2026-03-12	1.0800	1.0800	1.0800	1.0800	+4.854%	2	205	-73.148%
2026-03-11	0.9900	1.0300	0.9900	1.0300	+30.380%	3	206	-71.845%
2026-03-10	0.9900	0.9900	0.7900	0.7900	-26.168%	2	203	-63.291%
2026-03-09	1.0700	1.0700	1.0700	1.0700	+13.830%	5	201	-72.897%
2026-03-06	0.9400	0.9400	0.9400	0.9400	-5.051%	1	196	-69.149%
2026-03-05	0.8900	0.9900	0.8900	0.9900	-7.477%	9	195	-70.707%
2026-03-03	1.0700	1.0700	1.0700	1.0700	+16.304%	1	186	-72.897%
2026-03-02	1.0500	1.0500	0.9200	0.9200	+10.843%	151	185	-68.478%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-8.791%	1	35	-65.060%
2026-02-26	0.9100	0.9100	0.9100	0.9100	-6.186%	1	35	-68.132%
2026-02-25	0.9200	0.9700	0.9200	0.9700	-16.379%	2	33	-70.103%
2026-02-23	1.1100	1.1600	1.1100	1.1600	+3.571%	3	33	-75.000%
2026-02-20	1.1200	1.1200	1.1200	1.1200	+0.901%	10	30	-74.107%
2026-02-19	1.1100	1.1100	1.1100	1.1100	0.000%	20	20	-73.874%

.dark-mode .Pkm3tX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pkm3tX{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P6SOUN Oct 16 2026 6.00 Put (SOUN261016P00006000)option OPRA

SOUN20261016P6
SOUN Oct 16 2026 6.00 Put (SOUN261016P00006000)
option OPRA