Dark

SOUN20261016P7
SOUN Oct 16 2026 7.00 Put (SOUN261016P00007000)
option OPRA

EOD

Sep 24, 2026

1.04-1.887%(-0.02)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1400	1.1700	1.0200	1.0400	-1.887%	162	5,721	0.000%
2026-09-23	1.0100	1.0800	1.0000	1.0600	+7.071%	27	5,772	-1.887%
2026-09-22	1.0000	1.0300	0.9600	0.9900	0.000%	124	5,783	+5.051%
2026-09-21	1.0500	1.0700	0.9600	0.9900	-17.500%	87	5,759	+5.051%
2026-09-18	1.2200	1.2500	1.1700	1.2000	+6.195%	299	5,788	-13.333%
2026-09-17	1.1400	1.1400	1.0600	1.1300	-10.317%	196	5,722	-7.965%
2026-09-16	1.1500	1.2600	1.1300	1.2600	+14.545%	270	5,561	-17.460%
2026-09-15	0.8800	1.1000	0.8800	1.1000	+39.241%	159	5,698	-5.455%
2026-09-14	0.9700	0.9700	0.7000	0.7900	-15.054%	125	5,765	+31.646%
2026-09-11	0.9400	0.9500	0.9200	0.9300	-1.064%	97	5,717	+11.828%
2026-09-10	0.8800	0.9600	0.8500	0.9400	+3.297%	213	5,785	+10.638%
2026-09-09	0.8300	0.9100	0.8300	0.9100	+13.750%	13	5,681	+14.286%
2026-09-08	0.6500	0.8700	0.6500	0.8000	+6.667%	141	5,674	+30.000%
2026-09-04	0.7600	0.8100	0.7300	0.7500	+4.167%	101	5,566	+38.667%
2026-09-03	0.6700	0.7700	0.6700	0.7200	+2.857%	77	5,566	+44.444%
2026-09-02	0.6100	0.7800	0.6100	0.7000	-1.408%	82	5,502	+48.571%
2026-09-01	0.7000	0.8000	0.6700	0.7100	+18.333%	184	5,454	+46.479%
2026-08-31	0.5900	0.6500	0.5400	0.6000	-1.639%	362	5,385	+73.333%
2026-08-28	0.6000	0.6800	0.6000	0.6100	+3.390%	201	5,274	+70.492%
2026-08-27	0.6400	0.6800	0.5600	0.5900	-14.493%	519	5,137	+76.271%
2026-08-26	0.6900	0.7800	0.6500	0.6900	+1.471%	97	4,864	+50.725%
2026-08-25	0.7200	0.7700	0.6800	0.6800	-5.556%	1,102	4,870	+52.941%
2026-08-24	0.6900	0.7300	0.6500	0.7200	+16.129%	132	3,894	+44.444%
2026-08-21	0.7100	0.7300	0.6100	0.6200	-25.301%	672	3,824	+67.742%
2026-08-20	0.8200	0.8500	0.8000	0.8300	+12.162%	25	3,307	+25.301%
2026-08-19	0.7800	0.8100	0.7200	0.7400	-6.329%	61	3,305	+40.541%
2026-08-18	0.7800	0.8400	0.7700	0.7900	-1.250%	57	3,265	+31.646%
2026-08-17	0.8000	0.8700	0.7900	0.8000	+17.647%	233	3,262	+30.000%
2026-08-14	0.6500	0.7000	0.6200	0.6800	-1.449%	465	3,092	+52.941%
2026-08-13	0.7700	0.8000	0.6900	0.6900	-8.000%	11	3,061	+50.725%
2026-08-12	0.7400	0.7700	0.7100	0.7500	-3.846%	40	3,064	+38.667%
2026-08-11	0.7900	0.8100	0.7700	0.7800	0.000%	170	3,042	+33.333%
2026-08-10	0.7900	0.8200	0.7500	0.7800	+25.806%	348	3,045	+33.333%
2026-08-07	0.9800	0.9800	0.6200	0.6200	-38.000%	1,205	3,183	+67.742%
2026-08-06	0.7600	1.0000	0.7400	1.0000	-28.571%	286	3,636	+4.000%
2026-08-05	1.3800	1.4000	1.3800	1.4000	-0.709%	505	3,727	-25.714%
2026-08-04	1.4300	1.4400	1.3900	1.4100	-11.321%	20	4,223	-26.241%
2026-08-03	1.5900	1.5900	1.5900	1.5900	+2.581%	1	4,208	-34.591%
2026-07-31	1.5700	1.6100	1.5500	1.5500	-0.641%	5	4,208	-32.903%
2026-07-30	1.8900	1.8900	1.5500	1.5600	-14.754%	66	4,207	-33.333%
2026-07-29	1.7300	1.8300	1.7300	1.8300	+18.065%	4	4,152	-43.169%
2026-07-28	1.4300	1.5500	1.4200	1.5500	+9.155%	69	4,151	-32.903%
2026-07-27	1.3500	1.4500	1.3500	1.4200	-10.692%	3	4,186	-26.761%
2026-07-24	1.5500	1.5900	1.5300	1.5900	+5.298%	17	4,185	-34.591%
2026-07-23	1.5100	1.5100	1.5100	1.5100	+7.857%	1	4,187	-31.126%
2026-07-22	1.3900	1.4200	1.3900	1.4000	+0.719%	54	4,188	-25.714%
2026-07-21	1.4500	1.4500	1.3900	1.3900	-6.081%	44	4,180	-25.180%
2026-07-20	1.5100	1.5800	1.4500	1.4800	-3.268%	7	4,224	-29.730%
2026-07-17	1.6300	1.6500	1.4900	1.5300	+2.000%	33	4,218	-32.026%
2026-07-16	1.5100	1.5100	1.5000	1.5000	+7.143%	3	4,187	-30.667%
2026-07-15	1.4200	1.4200	1.4000	1.4000	+3.704%	13	4,187	-25.714%
2026-07-14	1.4300	1.4300	1.2600	1.3500	-6.897%	64	4,174	-22.963%
2026-07-13	1.4400	1.4500	1.3200	1.4500	+2.837%	61	4,147	-28.276%
2026-07-10	1.3400	1.4100	1.3400	1.4100	+2.174%	3	4,091	-26.241%
2026-07-09	1.4500	1.5000	1.3800	1.3800	0.000%	6	4,089	-24.638%
2026-07-07	1.2500	1.3900	1.2500	1.3800	+12.195%	37	4,089	-24.638%
2026-07-06	1.3800	1.3800	1.2300	1.2300	-13.986%	55	4,074	-15.447%
2026-07-02	1.3200	1.4700	1.3100	1.4300	+6.716%	162	4,119	-27.273%
2026-07-01	1.3500	1.3500	1.2600	1.3400	-2.190%	57	4,119	-22.388%
2026-06-30	1.4800	1.4800	1.3700	1.3700	-14.375%	2	4,120	-24.088%
2026-06-29	1.6200	1.6300	1.5800	1.6000	+0.629%	36	4,118	-35.000%
2026-06-26	1.5500	1.5900	1.5500	1.5900	-5.917%	9	4,124	-34.591%
2026-06-25	1.6000	1.7000	1.6000	1.6900	+6.289%	83	4,115	-38.462%
2026-06-24	1.5000	1.6900	1.5000	1.5900	+2.581%	83	4,086	-34.591%
2026-06-23	1.4500	1.5500	1.4500	1.5500	+11.511%	28	4,014	-32.903%
2026-06-22	1.3200	1.3900	1.3200	1.3900	+4.511%	111	4,026	-25.180%
2026-06-18	1.3800	1.4200	1.3300	1.3300	-0.746%	110	3,803	-21.805%
2026-06-17	1.3900	1.4000	1.2000	1.3400	-3.597%	26	3,803	-22.388%
2026-06-16	1.3000	1.4100	1.2800	1.3900	+14.876%	670	3,803	-25.180%
2026-06-15	1.2300	1.2900	1.1200	1.2100	-14.789%	166	3,115	-14.050%
2026-06-12	1.4200	1.4600	1.3700	1.4200	0.000%	91	3,115	-26.761%
2026-06-11	1.5500	1.5700	1.4200	1.4200	-6.579%	162	3,115	-26.761%
2026-06-10	1.3800	1.5200	1.3800	1.5200	+5.556%	54	2,979	-31.579%
2026-06-09	1.3000	1.5700	1.3000	1.4400	+12.500%	714	2,939	-27.778%
2026-06-08	1.2800	1.3000	1.2200	1.2800	-3.030%	150	2,350	-18.750%
2026-06-05	1.0700	1.3800	1.0700	1.3200	+21.101%	67	2,211	-21.212%
2026-06-04	1.0800	1.1200	1.0600	1.0900	-1.802%	11	2,159	-4.587%
2026-06-03	0.9500	1.1100	0.9500	1.1100	+18.085%	89	2,157	-6.306%
2026-06-02	0.9000	0.9400	0.8700	0.9400	+17.500%	20	2,070	+10.638%
2026-06-01	0.9000	0.9000	0.8000	0.8000	-10.112%	30	2,052	+30.000%
2026-05-29	0.9000	0.9800	0.8800	0.8900	-6.316%	49	2,046	+16.854%
2026-05-28	1.1700	1.1700	0.9500	0.9500	-13.636%	32	2,034	+9.474%
2026-05-27	1.1500	1.1500	1.1000	1.1000	0.000%	20	2,022	-5.455%
2026-05-26	1.1200	1.1200	1.0500	1.1000	-0.901%	16	2,005	-5.455%
2026-05-22	1.0500	1.1100	1.0000	1.1100	-1.770%	18	2,009	-6.306%
2026-05-21	1.1300	1.1300	1.1300	1.1300	+2.727%	30	1,993	-7.965%
2026-05-20	1.0800	1.1000	1.0700	1.1000	-5.983%	18	1,993	-5.455%
2026-05-19	1.1600	1.1700	1.1600	1.1700	+1.739%	2	1,965	-11.111%
2026-05-18	1.1400	1.1900	1.1400	1.1500	+1.770%	20	1,965	-9.565%
2026-05-15	1.1200	1.1300	1.1200	1.1300	-2.586%	6	1,965	-7.965%
2026-05-14	1.1600	1.2100	1.1400	1.1600	+1.754%	19	1,954	-10.345%
2026-05-13	1.2900	1.2900	1.1400	1.1400	-8.800%	9	1,935	-8.772%
2026-05-12	1.2500	1.2900	1.2500	1.2500	+8.696%	8	1,935	-16.800%
2026-05-11	1.0600	1.1900	1.0200	1.1500	+5.505%	600	1,935	-9.565%
2026-05-08	1.2000	1.2000	1.0700	1.0900	+1.869%	612	1,332	-4.587%
2026-05-07	1.0100	1.0700	1.0100	1.0700	+0.943%	237	785	-2.804%
2026-05-06	1.1400	1.1400	1.0600	1.0600	-6.195%	20	581	-1.887%
2026-05-05	1.1300	1.1300	1.1300	1.1300	+2.727%	4	581	-7.965%
2026-05-04	1.0800	1.1200	1.0000	1.1000	-5.172%	29	577	-5.455%
2026-05-01	1.3000	1.3400	1.1600	1.1600	-23.179%	26	593	-10.345%
2026-04-29	1.5400	1.5400	1.5100	1.5100	+7.092%	12	593	-31.126%
2026-04-28	1.3400	1.4100	1.3400	1.4100	-3.425%	2	590	-26.241%
2026-04-27	1.4600	1.4600	1.4600	1.4600	+5.036%	1	588	-28.767%
2026-04-24	1.4500	1.4500	1.3900	1.3900	-4.795%	13	589	-25.180%
2026-04-23	1.3800	1.4600	1.3700	1.4600	+5.797%	97	576	-28.767%
2026-04-22	1.3400	1.3800	1.2800	1.3800	-2.128%	12	665	-24.638%
2026-04-21	1.3000	1.4100	1.2000	1.4100	+10.156%	65	644	-26.241%
2026-04-20	1.3500	1.4000	1.2800	1.2800	-5.882%	23	644	-18.750%
2026-04-17	1.4200	1.4200	1.3400	1.3600	-6.207%	9	629	-23.529%
2026-04-16	1.3500	1.4500	1.3500	1.4500	0.000%	25	625	-28.276%
2026-04-15	1.4600	1.5100	1.4400	1.4500	-14.201%	40	609	-28.276%
2026-04-14	1.6500	1.6900	1.6500	1.6900	-7.143%	4	595	-38.462%
2026-04-13	1.8200	1.8200	1.8200	1.8200	-3.704%	7	591	-42.857%
2026-04-10	1.8400	1.8900	1.8400	1.8900	+5.000%	30	584	-44.974%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+2.857%	10	569	-42.222%
2026-04-08	1.7200	1.7500	1.7200	1.7500	-6.915%	4	559	-40.571%
2026-04-07	1.9400	1.9400	1.8800	1.8800	+5.618%	3	555	-44.681%
2026-04-06	1.7200	1.7800	1.7200	1.7800	-0.559%	2	556	-41.573%
2026-04-02	1.9900	1.9900	1.7900	1.7900	-13.527%	5	549	-41.899%
2026-03-31	2.0700	2.0700	2.0700	2.0700	-2.358%	1	549	-49.758%
2026-03-30	2.0900	2.2000	2.0900	2.1200	-1.852%	4	548	-50.943%
2026-03-27	2.1800	2.2100	2.1400	2.1600	+3.349%	32	544	-51.852%
2026-03-26	2.0300	2.0900	1.9800	2.0900	+4.500%	140	546	-50.239%
2026-03-25	1.9100	2.0000	1.8900	2.0000	+1.010%	24	432	-48.000%
2026-03-24	1.8600	1.9800	1.8600	1.9800	+10.000%	23	418	-47.475%
2026-03-23	1.8000	1.8000	1.7700	1.8000	-7.692%	148	405	-42.222%
2026-03-20	1.8200	1.9500	1.8200	1.9500	+6.557%	8	384	-46.667%
2026-03-19	1.8500	1.8500	1.7700	1.8300	+12.963%	8	376	-43.169%
2026-03-18	1.6200	1.6200	1.6200	1.6200	+23.664%	1	369	-35.802%
2026-03-17	1.3100	1.3100	1.3100	1.3100	-21.084%	90	369	-20.611%
2026-03-16	1.6200	1.6600	1.6200	1.6600	-1.775%	23	279	-37.349%
2026-03-13	1.6900	1.6900	1.6900	1.6900	+3.049%	1	257	-38.462%
2026-03-12	1.6000	1.6400	1.6000	1.6400	+9.333%	151	256	-36.585%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-3.846%	1	105	-30.667%
2026-03-09	1.5600	1.5600	1.5600	1.5600	+13.043%	1	104	-33.333%
2026-03-06	1.4100	1.4200	1.3800	1.3800	-8.000%	35	104	-24.638%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+9.489%	3	69	-30.667%
2026-02-26	1.3700	1.3700	1.3700	1.3700	0.000%	61	66	-24.088%
2026-02-25	1.3700	1.3800	1.3700	1.3700	-3.521%	3	3	-24.088%
2026-02-24	1.5000	1.5000	1.4200	1.4200	-11.250%	2	3	-26.761%
2026-02-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-35.000%

.dark-mode .qf6KRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qf6KRd{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P7SOUN Oct 16 2026 7.00 Put (SOUN261016P00007000)option OPRA

SOUN20261016P7
SOUN Oct 16 2026 7.00 Put (SOUN261016P00007000)
option OPRA