Dark

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

EOD

Sep 25, 2026

1.89-4.545%(-0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8900	1.8900	1.8800	1.8900	-4.545%	7	2,765	0.000%
2026-09-24	2.0400	2.1800	1.9800	1.9800	-0.503%	8	2,768	-4.545%
2026-09-23	1.9300	2.0200	1.9300	1.9900	+6.417%	9	2,774	-5.025%
2026-09-22	1.8800	1.9100	1.8700	1.8700	+0.538%	9	2,775	+1.070%
2026-09-21	1.9400	1.9900	1.8600	1.8600	-13.084%	82	2,772	+1.613%
2026-09-18	2.1400	2.1400	2.1400	2.1400	+5.419%	25	2,835	-11.682%
2026-09-17	2.0200	2.0300	1.9600	2.0300	-5.581%	47	2,835	-6.897%
2026-09-16	2.0300	2.1700	2.0300	2.1500	+25.000%	180	2,836	-12.093%
2026-09-15	1.7800	1.7800	1.7200	1.7200	+6.173%	5	2,827	+9.884%
2026-09-14	1.7300	1.7500	1.5400	1.6200	-11.475%	63	2,826	+16.667%
2026-09-11	1.7700	1.8300	1.7600	1.8300	0.000%	24	2,782	+3.279%
2026-09-10	1.7100	1.8300	1.7100	1.8300	+10.241%	36	2,782	+3.279%
2026-09-09	1.6200	1.6900	1.6200	1.6600	+4.403%	2,121	2,781	+13.855%
2026-09-08	1.5000	1.6500	1.5000	1.5900	+1.923%	46	2,418	+18.868%
2026-09-04	1.5400	1.5600	1.5200	1.5600	-1.266%	52	2,352	+21.154%
2026-09-03	1.3300	1.5800	1.3300	1.5800	+6.040%	34	2,352	+19.620%
2026-09-02	1.4700	1.5100	1.3000	1.4900	+0.676%	20	2,327	+26.846%
2026-09-01	1.3600	1.5200	1.3600	1.4800	+19.355%	54	2,310	+27.703%
2026-08-31	1.2300	1.2400	1.2300	1.2400	-6.061%	2	2,307	+52.419%
2026-08-28	1.2400	1.3400	1.2100	1.3200	+10.924%	288	2,308	+43.182%
2026-08-27	1.2000	1.2300	1.1700	1.1900	-18.493%	251	2,067	+58.824%
2026-08-26	1.4600	1.4600	1.4600	1.4600	+3.546%	5	1,875	+29.452%
2026-08-25	1.4000	1.4100	1.3900	1.4100	+4.444%	13	1,875	+34.043%
2026-08-24	1.3800	1.3800	1.3500	1.3500	+10.656%	24	1,882	+40.000%
2026-08-21	1.3200	1.3200	1.2100	1.2200	-17.568%	67	1,874	+54.918%
2026-08-20	1.4100	1.5500	1.4100	1.4800	+3.497%	143	1,878	+27.703%
2026-08-19	1.5500	1.5500	1.4300	1.4300	0.000%	19	1,766	+32.168%
2026-08-18	1.4200	1.5000	1.4200	1.4300	-4.027%	25	1,751	+32.168%
2026-08-17	1.4300	1.5500	1.4300	1.4900	+25.210%	116	1,727	+26.846%
2026-08-14	1.2200	1.2600	1.1900	1.1900	-9.848%	315	1,707	+58.824%
2026-08-13	1.3600	1.3900	1.3200	1.3200	-5.036%	23	1,960	+43.182%
2026-08-12	1.3500	1.4000	1.3500	1.3900	+6.107%	47	1,983	+35.971%
2026-08-11	1.3900	1.3900	1.3100	1.3100	-5.755%	47	1,950	+44.275%
2026-08-10	1.3000	1.3900	1.3000	1.3900	+23.009%	8	1,959	+35.971%
2026-08-07	1.4000	1.4000	1.1300	1.1300	-31.515%	43	1,957	+67.257%
2026-08-06	1.3000	1.6700	1.1700	1.6500	-21.053%	514	1,943	+14.545%
2026-08-05	2.1500	2.1500	2.0900	2.0900	-9.524%	2	2,229	-9.569%
2026-08-04	2.2400	2.3100	2.1800	2.3100	+2.667%	7	2,229	-18.182%
2026-07-31	2.3600	2.3800	2.2500	2.2500	-15.730%	14	2,236	-16.000%
2026-07-29	2.5200	2.6700	2.5200	2.6700	+14.103%	38	2,228	-29.213%
2026-07-28	2.4000	2.4000	2.3400	2.3400	+4.464%	21	2,236	-19.231%
2026-07-27	2.2200	2.2400	2.2100	2.2400	-3.863%	41	2,255	-15.625%
2026-07-24	2.3300	2.3300	2.3300	2.3300	+3.556%	5	2,296	-18.884%
2026-07-23	2.1700	2.2700	2.1700	2.2500	+1.810%	40	2,301	-16.000%
2026-07-22	2.1300	2.2100	2.1300	2.2100	+3.271%	2	2,261	-14.480%
2026-07-21	2.2700	2.2700	2.1400	2.1400	-4.464%	17	2,261	-11.682%
2026-07-20	2.3700	2.3700	2.2400	2.2400	+1.357%	10	2,269	-15.625%
2026-07-17	2.4500	2.4700	2.2100	2.2100	+3.271%	105	2,260	-14.480%
2026-07-15	2.1100	2.1500	2.0700	2.1400	-0.465%	5	2,331	-11.682%
2026-07-13	2.1100	2.2000	2.1100	2.1500	+2.381%	9	2,326	-12.093%
2026-07-10	1.9500	2.1000	1.9500	2.1000	0.000%	45	2,318	-10.000%
2026-07-09	2.2500	2.2500	2.0800	2.1000	+0.478%	5	2,273	-10.000%
2026-07-07	2.0300	2.0900	2.0300	2.0900	+10.000%	12	2,274	-9.569%
2026-07-06	1.9600	1.9600	1.9000	1.9000	-12.844%	36	2,263	-0.526%
2026-07-02	2.1300	2.1800	2.1300	2.1800	+3.810%	39	2,310	-13.303%
2026-07-01	2.0200	2.1000	2.0000	2.1000	-7.489%	29	2,310	-10.000%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-3.404%	2	2,290	-16.740%
2026-06-29	2.4200	2.4200	2.3100	2.3500	+1.293%	48	2,288	-19.574%
2026-06-26	2.3800	2.3800	2.2700	2.3200	-6.827%	50	2,241	-18.534%
2026-06-25	2.4000	2.5000	2.3900	2.4900	+2.469%	76	2,198	-24.096%
2026-06-24	2.3500	2.4300	2.3500	2.4300	+8.482%	12	2,204	-22.222%
2026-06-23	2.2500	2.2700	2.2400	2.2400	+13.706%	6	2,205	-15.625%
2026-06-22	2.0500	2.0500	1.9700	1.9700	-4.369%	19	2,200	-4.061%
2026-06-18	2.0600	2.0600	2.0600	2.0600	+3.518%	7	2,184	-8.252%
2026-06-17	2.0500	2.0500	1.9900	1.9900	-2.927%	14	2,184	-5.025%
2026-06-16	1.9800	2.1000	1.9800	2.0500	+13.260%	48	2,184	-7.805%
2026-06-15	1.9300	1.9300	1.7400	1.8100	-10.396%	224	2,000	+4.420%
2026-06-12	2.2100	2.2100	2.0200	2.0200	-5.164%	58	2,000	-6.436%
2026-06-11	2.2500	2.2500	2.1300	2.1300	-3.620%	12	2,000	-11.268%
2026-06-10	2.2100	2.2100	2.2100	2.2100	+3.271%	1	1,987	-14.480%
2026-06-09	1.8100	2.1900	1.8100	2.1400	+13.228%	77	1,987	-11.682%
2026-06-08	1.9300	1.9300	1.8700	1.8900	-2.577%	21	1,910	0.000%
2026-06-05	1.9000	1.9400	1.8000	1.9400	+18.293%	32	1,890	-2.577%
2026-06-04	1.6600	1.6600	1.6000	1.6400	+0.613%	23	1,886	+15.244%
2026-06-03	1.5900	1.6400	1.5900	1.6300	+13.986%	46	1,868	+15.951%
2026-06-02	1.3900	1.4500	1.3500	1.4300	+10.000%	93	1,833	+32.168%
2026-06-01	1.3900	1.3900	1.2000	1.3000	-7.143%	42	1,751	+45.385%
2026-05-29	1.4300	1.4500	1.3400	1.4000	-7.285%	210	1,740	+35.000%
2026-05-28	1.7100	1.7100	1.4400	1.5100	-8.485%	61	1,778	+25.166%
2026-05-27	1.6400	1.6700	1.6400	1.6500	+1.227%	63	1,727	+14.545%
2026-05-26	1.6000	1.6300	1.6000	1.6300	-2.395%	6	1,666	+15.951%
2026-05-22	1.6500	1.6700	1.5700	1.6700	+3.727%	9	1,670	+13.174%
2026-05-21	1.6900	1.6900	1.6100	1.6100	+1.258%	18	1,665	+17.391%
2026-05-20	1.6200	1.6200	1.5500	1.5900	-4.790%	47	1,665	+18.868%
2026-05-19	1.7400	1.7400	1.6700	1.6700	-1.765%	2	1,636	+13.174%
2026-05-18	1.7200	1.7700	1.7000	1.7000	0.000%	32	1,636	+11.176%
2026-05-15	1.6300	1.7700	1.6200	1.7000	-0.585%	148	1,636	+11.176%
2026-05-14	1.7600	1.7800	1.7100	1.7100	+1.183%	68	1,494	+10.526%
2026-05-13	1.9200	1.9200	1.6900	1.6900	-8.649%	81	1,428	+11.834%
2026-05-12	1.8000	1.9500	1.8000	1.8500	+6.322%	113	1,428	+2.162%
2026-05-11	1.7000	1.7600	1.6900	1.7400	+8.750%	13	1,428	+8.621%
2026-05-08	1.7300	1.7400	1.5700	1.6000	+8.108%	43	1,335	+18.125%
2026-05-07	1.5000	1.5600	1.4800	1.4800	-4.516%	29	1,301	+27.703%
2026-05-06	1.6500	1.6500	1.4300	1.5500	-6.061%	47	1,290	+21.935%
2026-05-05	1.7000	1.7000	1.6500	1.6500	+9.272%	308	1,258	+14.545%
2026-05-04	1.4000	1.6000	1.4000	1.5100	-1.948%	34	950	+25.166%
2026-05-01	1.8600	1.8600	1.5400	1.5400	-23.762%	214	732	+22.727%
2026-04-28	1.9700	2.0200	1.9700	2.0200	+1.508%	2	732	-6.436%
2026-04-27	1.9300	1.9900	1.9300	1.9900	-2.451%	2	732	-5.025%
2026-04-23	1.9700	2.0400	1.9400	2.0400	+7.368%	22	730	-7.353%
2026-04-22	1.7600	1.9000	1.7600	1.9000	+8.571%	3	725	-0.526%
2026-04-21	1.7500	1.7500	1.7500	1.7500	-4.372%	2	721	+8.000%
2026-04-20	2.0000	2.0000	1.8300	1.8300	-2.660%	342	721	+3.279%
2026-04-17	1.9800	1.9800	1.8500	1.8800	-5.528%	13	565	+0.532%
2026-04-16	1.9600	1.9900	1.9600	1.9900	-3.865%	3	564	-5.025%
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	-19.574%
2026-04-10	2.5200	2.5800	2.5200	2.5800	+13.656%	20	452	-26.744%
2026-04-08	2.2700	2.2700	2.2700	2.2700	-13.027%	1	435	-16.740%
2026-04-07	2.5500	2.6100	2.5500	2.6100	+6.098%	2	434	-27.586%
2026-04-06	2.3800	2.4600	2.3600	2.4600	-3.529%	56	432	-23.171%
2026-04-02	2.5500	2.5500	2.5500	2.5500	+3.239%	4	381	-25.882%
2026-03-31	2.7200	2.7200	2.4700	2.4700	-17.114%	47	381	-23.482%
2026-03-30	2.9800	2.9800	2.9800	2.9800	-2.295%	1	360	-36.577%
2026-03-27	2.9000	3.0500	2.9000	3.0500	+10.507%	52	360	-38.033%
2026-03-26	2.7500	2.7600	2.7200	2.7600	+4.943%	12	310	-31.522%
2026-03-25	2.5200	2.6300	2.5200	2.6300	+0.382%	22	310	-28.137%
2026-03-24	2.6000	2.6200	2.6000	2.6200	+7.377%	3	288	-27.863%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-2.400%	1	286	-22.541%
2026-03-20	2.5200	2.5200	2.4700	2.5000	+1.626%	33	285	-24.400%
2026-03-19	2.4300	2.4600	2.4300	2.4600	+13.889%	105	252	-23.171%
2026-03-17	2.1000	2.1600	2.1000	2.1600	-0.461%	31	150	-12.500%
2026-03-16	2.1600	2.1700	2.1600	2.1700	-7.265%	45	129	-12.903%
2026-03-13	2.2200	2.3400	2.1900	2.3400	+9.859%	7	84	-19.231%
2026-03-11	2.1300	2.1300	2.1300	2.1300	+5.970%	1	78	-11.268%
2026-03-10	2.0000	2.0100	2.0000	2.0100	0.000%	2	77	-5.970%
2026-03-09	2.1100	2.1100	2.0100	2.0100	+2.551%	5	78	-5.970%
2026-03-05	1.9600	1.9600	1.9600	1.9600	+2.083%	50	85	-3.571%
2026-03-04	2.0000	2.0000	1.8900	1.9200	-4.000%	12	35	-1.563%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-0.498%	3	26	-5.500%
2026-03-02	2.0100	2.0100	2.0100	2.0100	+6.349%	5	23	-5.970%
2026-02-26	1.8800	1.8900	1.8800	1.8900	-3.571%	2	18	0.000%
2026-02-25	1.9600	1.9600	1.9600	1.9600	-6.667%	2	15	-3.571%
2026-02-24	2.1500	2.1500	2.1000	2.1000	-8.696%	12	15	-10.000%
2026-02-23	2.3000	2.3000	2.3000	2.3000	+6.977%	2	3	-17.826%
2026-02-20	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-12.093%

.dark-mode .XN1mmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XN1mmm{ 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