Dark

SOUN20261016P8
SOUN Oct 16 2026 8.00 Put (SOUN261016P00008000)
option OPRA

EOD

Jul 23, 2026

2.25+1.810%(+0.04)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1700	2.2700	2.1700	2.2500	+1.810%	40	2,301	0.000%
2026-07-22	2.1300	2.2100	2.1300	2.2100	+3.271%	2	2,261	+1.810%
2026-07-21	2.2700	2.2700	2.1400	2.1400	-4.464%	17	2,261	+5.140%
2026-07-20	2.3700	2.3700	2.2400	2.2400	+1.357%	10	2,269	+0.446%
2026-07-17	2.4500	2.4700	2.2100	2.2100	+3.271%	105	2,260	+1.810%
2026-07-15	2.1100	2.1500	2.0700	2.1400	-0.465%	5	2,331	+5.140%
2026-07-13	2.1100	2.2000	2.1100	2.1500	+2.381%	9	2,326	+4.651%
2026-07-10	1.9500	2.1000	1.9500	2.1000	0.000%	45	2,318	+7.143%
2026-07-09	2.2500	2.2500	2.0800	2.1000	+0.478%	5	2,273	+7.143%
2026-07-07	2.0300	2.0900	2.0300	2.0900	+10.000%	12	2,274	+7.656%
2026-07-06	1.9600	1.9600	1.9000	1.9000	-12.844%	36	2,263	+18.421%
2026-07-02	2.1300	2.1800	2.1300	2.1800	+3.810%	39	2,310	+3.211%
2026-07-01	2.0200	2.1000	2.0000	2.1000	-7.489%	29	2,310	+7.143%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-3.404%	2	2,290	-0.881%
2026-06-29	2.4200	2.4200	2.3100	2.3500	+1.293%	48	2,288	-4.255%
2026-06-26	2.3800	2.3800	2.2700	2.3200	-6.827%	50	2,241	-3.017%
2026-06-25	2.4000	2.5000	2.3900	2.4900	+2.469%	76	2,198	-9.639%
2026-06-24	2.3500	2.4300	2.3500	2.4300	+8.482%	12	2,204	-7.407%
2026-06-23	2.2500	2.2700	2.2400	2.2400	+13.706%	6	2,205	+0.446%
2026-06-22	2.0500	2.0500	1.9700	1.9700	-4.369%	19	2,200	+14.213%
2026-06-18	2.0600	2.0600	2.0600	2.0600	+3.518%	7	2,184	+9.223%
2026-06-17	2.0500	2.0500	1.9900	1.9900	-2.927%	14	2,184	+13.065%
2026-06-16	1.9800	2.1000	1.9800	2.0500	+13.260%	48	2,184	+9.756%
2026-06-15	1.9300	1.9300	1.7400	1.8100	-10.396%	224	2,000	+24.309%
2026-06-12	2.2100	2.2100	2.0200	2.0200	-5.164%	58	2,000	+11.386%
2026-06-11	2.2500	2.2500	2.1300	2.1300	-3.620%	12	2,000	+5.634%
2026-06-10	2.2100	2.2100	2.2100	2.2100	+3.271%	1	1,987	+1.810%
2026-06-09	1.8100	2.1900	1.8100	2.1400	+13.228%	77	1,987	+5.140%
2026-06-08	1.9300	1.9300	1.8700	1.8900	-2.577%	21	1,910	+19.048%
2026-06-05	1.9000	1.9400	1.8000	1.9400	+18.293%	32	1,890	+15.979%
2026-06-04	1.6600	1.6600	1.6000	1.6400	+0.613%	23	1,886	+37.195%
2026-06-03	1.5900	1.6400	1.5900	1.6300	+13.986%	46	1,868	+38.037%
2026-06-02	1.3900	1.4500	1.3500	1.4300	+10.000%	93	1,833	+57.343%
2026-06-01	1.3900	1.3900	1.2000	1.3000	-7.143%	42	1,751	+73.077%
2026-05-29	1.4300	1.4500	1.3400	1.4000	-7.285%	210	1,740	+60.714%
2026-05-28	1.7100	1.7100	1.4400	1.5100	-8.485%	61	1,778	+49.007%
2026-05-27	1.6400	1.6700	1.6400	1.6500	+1.227%	63	1,727	+36.364%
2026-05-26	1.6000	1.6300	1.6000	1.6300	-2.395%	6	1,666	+38.037%
2026-05-22	1.6500	1.6700	1.5700	1.6700	+3.727%	9	1,670	+34.731%
2026-05-21	1.6900	1.6900	1.6100	1.6100	+1.258%	18	1,665	+39.752%
2026-05-20	1.6200	1.6200	1.5500	1.5900	-4.790%	47	1,665	+41.509%
2026-05-19	1.7400	1.7400	1.6700	1.6700	-1.765%	2	1,636	+34.731%
2026-05-18	1.7200	1.7700	1.7000	1.7000	0.000%	32	1,636	+32.353%
2026-05-15	1.6300	1.7700	1.6200	1.7000	-0.585%	148	1,636	+32.353%
2026-05-14	1.7600	1.7800	1.7100	1.7100	+1.183%	68	1,494	+31.579%
2026-05-13	1.9200	1.9200	1.6900	1.6900	-8.649%	81	1,428	+33.136%
2026-05-12	1.8000	1.9500	1.8000	1.8500	+6.322%	113	1,428	+21.622%
2026-05-11	1.7000	1.7600	1.6900	1.7400	+8.750%	13	1,428	+29.310%
2026-05-08	1.7300	1.7400	1.5700	1.6000	+8.108%	43	1,335	+40.625%
2026-05-07	1.5000	1.5600	1.4800	1.4800	-4.516%	29	1,301	+52.027%
2026-05-06	1.6500	1.6500	1.4300	1.5500	-6.061%	47	1,290	+45.161%
2026-05-05	1.7000	1.7000	1.6500	1.6500	+9.272%	308	1,258	+36.364%
2026-05-04	1.4000	1.6000	1.4000	1.5100	-1.948%	34	950	+49.007%
2026-05-01	1.8600	1.8600	1.5400	1.5400	-23.762%	214	732	+46.104%
2026-04-28	1.9700	2.0200	1.9700	2.0200	+1.508%	2	732	+11.386%
2026-04-27	1.9300	1.9900	1.9300	1.9900	-2.451%	2	732	+13.065%
2026-04-23	1.9700	2.0400	1.9400	2.0400	+7.368%	22	730	+10.294%
2026-04-22	1.7600	1.9000	1.7600	1.9000	+8.571%	3	725	+18.421%
2026-04-21	1.7500	1.7500	1.7500	1.7500	-4.372%	2	721	+28.571%
2026-04-20	2.0000	2.0000	1.8300	1.8300	-2.660%	342	721	+22.951%
2026-04-17	1.9800	1.9800	1.8500	1.8800	-5.528%	13	565	+19.681%
2026-04-16	1.9600	1.9900	1.9600	1.9900	-3.865%	3	564	+13.065%
2026-04-15	2.1400	2.1400	2.0700	2.0700	-11.915%	6	561	+8.696%
2026-04-13	2.7100	2.7100	2.3500	2.3500	-8.915%	113	565	-4.255%
2026-04-10	2.5200	2.5800	2.5200	2.5800	+13.656%	20	452	-12.791%
2026-04-08	2.2700	2.2700	2.2700	2.2700	-13.027%	1	435	-0.881%
2026-04-07	2.5500	2.6100	2.5500	2.6100	+6.098%	2	434	-13.793%
2026-04-06	2.3800	2.4600	2.3600	2.4600	-3.529%	56	432	-8.537%
2026-04-02	2.5500	2.5500	2.5500	2.5500	+3.239%	4	381	-11.765%
2026-03-31	2.7200	2.7200	2.4700	2.4700	-17.114%	47	381	-8.907%
2026-03-30	2.9800	2.9800	2.9800	2.9800	-2.295%	1	360	-24.497%
2026-03-27	2.9000	3.0500	2.9000	3.0500	+10.507%	52	360	-26.230%
2026-03-26	2.7500	2.7600	2.7200	2.7600	+4.943%	12	310	-18.478%
2026-03-25	2.5200	2.6300	2.5200	2.6300	+0.382%	22	310	-14.449%
2026-03-24	2.6000	2.6200	2.6000	2.6200	+7.377%	3	288	-14.122%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-2.400%	1	286	-7.787%
2026-03-20	2.5200	2.5200	2.4700	2.5000	+1.626%	33	285	-10.000%
2026-03-19	2.4300	2.4600	2.4300	2.4600	+13.889%	105	252	-8.537%
2026-03-17	2.1000	2.1600	2.1000	2.1600	-0.461%	31	150	+4.167%
2026-03-16	2.1600	2.1700	2.1600	2.1700	-7.265%	45	129	+3.687%
2026-03-13	2.2200	2.3400	2.1900	2.3400	+9.859%	7	84	-3.846%
2026-03-11	2.1300	2.1300	2.1300	2.1300	+5.970%	1	78	+5.634%
2026-03-10	2.0000	2.0100	2.0000	2.0100	0.000%	2	77	+11.940%
2026-03-09	2.1100	2.1100	2.0100	2.0100	+2.551%	5	78	+11.940%
2026-03-05	1.9600	1.9600	1.9600	1.9600	+2.083%	50	85	+14.796%
2026-03-04	2.0000	2.0000	1.8900	1.9200	-4.000%	12	35	+17.188%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-0.498%	3	26	+12.500%
2026-03-02	2.0100	2.0100	2.0100	2.0100	+6.349%	5	23	+11.940%
2026-02-26	1.8800	1.8900	1.8800	1.8900	-3.571%	2	18	+19.048%
2026-02-25	1.9600	1.9600	1.9600	1.9600	-6.667%	2	15	+14.796%
2026-02-24	2.1500	2.1500	2.1000	2.1000	-8.696%	12	15	+7.143%
2026-02-23	2.3000	2.3000	2.3000	2.3000	+6.977%	2	3	-2.174%
2026-02-20	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	+4.651%

.dark-mode .hTnpFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTnpFD{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P8SOUN Oct 16 2026 8.00 Put (SOUN261016P00008000)option OPRA

SOUN20261016P8
SOUN Oct 16 2026 8.00 Put (SOUN261016P00008000)
option OPRA