Dark

SOUN20261016P9
SOUN Oct 16 2026 9.00 Put (SOUN261016P00009000)
option OPRA

EOD

Sep 24, 2026

3.00+1.695%(+0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0100	3.0100	3.0000	3.0000	+1.695%	15	1,441	0.000%
2026-09-23	2.8700	2.9800	2.8700	2.9500	+3.147%	16	1,445	+1.695%
2026-09-22	2.8300	2.9000	2.8300	2.8600	+0.351%	77	1,459	+4.895%
2026-09-21	3.0200	3.0500	2.8500	2.8500	-8.654%	27	1,534	+5.263%
2026-09-18	2.9700	3.1500	2.9700	3.1200	+4.698%	769	1,553	-3.846%
2026-09-17	2.9500	2.9800	2.9500	2.9800	-2.614%	24	1,812	+0.671%
2026-09-16	3.0400	3.0700	3.0400	3.0600	+13.755%	13	1,816	-1.961%
2026-09-15	2.7600	2.7600	2.6400	2.6900	+5.490%	5	1,807	+11.524%
2026-09-14	2.7600	2.7600	2.5300	2.5500	-7.609%	56	1,806	+17.647%
2026-09-11	2.7200	2.7600	2.7200	2.7600	0.000%	27	1,756	+8.696%
2026-09-10	2.6100	2.8100	2.6100	2.7600	+8.661%	50	1,769	+8.696%
2026-09-09	2.5300	2.5500	2.5300	2.5400	+1.600%	29	1,753	+18.110%
2026-09-08	2.3400	2.5500	2.3400	2.5000	+4.167%	94	1,734	+20.000%
2026-09-04	2.4000	2.4000	2.4000	2.4000	+0.840%	30	1,744	+25.000%
2026-09-03	2.3500	2.4200	2.3100	2.3800	-2.459%	37	1,744	+26.050%
2026-09-02	2.1500	2.4400	2.1500	2.4400	+7.018%	17	1,737	+22.951%
2026-09-01	2.3300	2.3600	2.2800	2.2800	+10.680%	3	1,742	+31.579%
2026-08-31	2.1000	2.1000	2.0600	2.0600	-5.936%	8	1,739	+45.631%
2026-08-28	2.1900	2.1900	2.1900	2.1900	+12.308%	3	1,743	+36.986%
2026-08-27	1.9900	1.9900	1.9500	1.9500	-9.302%	44	1,740	+53.846%
2026-08-26	2.1500	2.1500	2.1500	2.1500	-8.898%	10	1,756	+39.535%
2026-08-25	2.2200	2.3600	2.2200	2.3600	+8.257%	23	1,746	+27.119%
2026-08-24	2.2400	2.2400	2.1800	2.1800	+2.830%	6	1,733	+37.615%
2026-08-21	2.0800	2.1200	2.0800	2.1200	-9.402%	3	1,727	+41.509%
2026-08-20	2.3000	2.3500	2.3000	2.3400	+8.333%	8	1,728	+28.205%
2026-08-19	2.3200	2.3800	2.1600	2.1600	-5.677%	26	1,726	+38.889%
2026-08-18	2.2900	2.2900	2.2900	2.2900	+0.439%	1	1,700	+31.004%
2026-08-17	2.3500	2.3500	2.2700	2.2800	+13.433%	60	1,699	+31.579%
2026-08-14	2.0000	2.0100	1.9800	2.0100	-5.189%	5	1,648	+49.254%
2026-08-13	2.1500	2.1500	2.1000	2.1200	-0.469%	28	1,649	+41.509%
2026-08-12	2.1000	2.1300	2.1000	2.1300	-0.930%	22	1,627	+40.845%
2026-08-11	2.1200	2.1500	2.1200	2.1500	+2.381%	6	1,649	+39.535%
2026-08-10	2.1500	2.1500	2.1000	2.1000	+16.667%	175	1,643	+42.857%
2026-08-07	2.3000	2.3000	1.8000	1.8000	-25.000%	135	1,693	+66.667%
2026-08-06	1.9300	2.4600	1.8300	2.4000	-18.919%	61	1,694	+25.000%
2026-08-04	2.9600	2.9600	2.9600	2.9600	-7.210%	1	1,702	+1.351%
2026-08-03	3.1900	3.1900	3.1900	3.1900	-1.238%	73	1,703	-5.956%
2026-07-31	3.2300	3.2300	3.2300	3.2300	-7.184%	4	1,637	-7.121%
2026-07-30	3.5000	3.5000	3.4800	3.4800	+7.077%	35	1,639	-13.793%
2026-07-29	3.2500	3.2500	3.2500	3.2500	+0.309%	1	1,672	-7.692%
2026-07-28	3.2400	3.2400	3.2400	3.2400	+5.195%	25	1,673	-7.407%
2026-07-24	3.2000	3.2500	3.0800	3.0800	-0.324%	5	1,698	-2.597%
2026-07-23	3.0900	3.0900	3.0900	3.0900	+4.746%	2	1,698	-2.913%
2026-07-22	2.9700	2.9700	2.9500	2.9500	-4.839%	4	1,700	+1.695%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+1.307%	11	1,697	-3.226%
2026-07-17	3.3000	3.3100	3.0600	3.0600	-2.236%	21	1,704	-1.961%
2026-07-16	3.1300	3.1300	3.1300	3.1300	+5.743%	5	1,683	-4.153%
2026-07-15	2.9100	3.0500	2.9000	2.9600	+5.714%	7	1,678	+1.351%
2026-07-14	2.9800	2.9800	2.8000	2.8000	-7.591%	29	1,677	+7.143%
2026-07-13	2.7700	3.0300	2.7700	3.0300	+9.386%	23	1,648	-0.990%
2026-07-10	2.7700	2.7700	2.7700	2.7700	-7.047%	2	1,629	+8.303%
2026-07-09	2.9800	2.9800	2.9800	2.9800	+4.930%	8	1,627	+0.671%
2026-07-07	2.7300	2.8400	2.7000	2.8400	+4.797%	758	1,619	+5.634%
2026-07-06	2.7600	2.7600	2.7100	2.7100	-9.667%	17	863	+10.701%
2026-07-02	2.9600	3.0000	2.9600	3.0000	+8.303%	4	870	0.000%
2026-07-01	3.0800	3.0800	2.7000	2.7700	-6.419%	17	870	+8.303%
2026-06-30	3.0700	3.0700	2.9600	2.9600	-6.032%	5	854	+1.351%
2026-06-29	3.2100	3.2100	3.1000	3.1500	-1.254%	16	851	-4.762%
2026-06-26	3.2000	3.2000	3.1900	3.1900	-1.846%	2	849	-5.956%
2026-06-25	3.2500	3.2500	3.2500	3.2500	+1.562%	3	849	-7.692%
2026-06-24	3.1500	3.2000	3.1500	3.2000	+10.727%	6	846	-6.250%
2026-06-23	2.8900	2.8900	2.8900	2.8900	+4.332%	1	847	+3.806%
2026-06-22	2.7400	2.7700	2.7400	2.7700	-1.071%	61	846	+8.303%
2026-06-18	2.8000	2.8000	2.8000	2.8000	+1.818%	5	774	+7.143%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-3.169%	8	774	+9.091%
2026-06-16	2.8200	2.8400	2.8200	2.8400	+11.373%	33	774	+5.634%
2026-06-15	2.6700	2.6700	2.4200	2.5500	-9.253%	37	712	+17.647%
2026-06-12	2.8200	2.8200	2.8100	2.8100	-3.436%	2	712	+6.762%
2026-06-11	3.0500	3.0500	2.9100	2.9100	+0.345%	25	712	+3.093%
2026-06-10	2.9000	2.9000	2.9000	2.9000	+0.346%	1	702	+3.448%
2026-06-09	2.8900	2.8900	2.8900	2.8900	+14.683%	34	703	+3.806%
2026-06-08	2.6700	2.6700	2.5200	2.5200	-7.353%	4	669	+19.048%
2026-06-05	2.6200	2.7300	2.6200	2.7200	+16.239%	4	666	+10.294%
2026-06-04	2.2900	2.3500	2.2900	2.3400	+4.000%	9	668	+28.205%
2026-06-03	1.9700	2.2900	1.9700	2.2500	+13.065%	14	660	+33.333%
2026-06-02	2.0000	2.0200	1.9700	1.9900	+7.568%	20	656	+50.754%
2026-06-01	2.0100	2.0100	1.7900	1.8500	-4.639%	44	635	+62.162%
2026-05-29	2.1000	2.1000	1.9100	1.9400	-8.491%	35	603	+54.639%
2026-05-28	2.2000	2.2000	2.1200	2.1200	-9.402%	2	597	+41.509%
2026-05-27	2.3500	2.3500	2.2900	2.3400	+2.183%	9	597	+28.205%
2026-05-22	2.3800	2.3800	2.1200	2.2900	+1.327%	10	599	+31.004%
2026-05-20	2.2500	2.2600	2.2300	2.2600	-1.739%	4	595	+32.743%
2026-05-18	2.4200	2.4500	2.3000	2.3000	-0.862%	5	593	+30.435%
2026-05-15	2.3200	2.3200	2.3200	2.3200	-0.429%	1	593	+29.310%
2026-05-13	2.6000	2.6000	2.3300	2.3300	-7.905%	11	590	+28.755%
2026-05-12	2.4800	2.5700	2.4800	2.5300	+7.660%	34	590	+18.577%
2026-05-11	2.4200	2.4200	2.3500	2.3500	+3.982%	4	590	+27.660%
2026-05-08	2.4100	2.4300	2.2500	2.2600	+3.196%	11	586	+32.743%
2026-05-07	2.0500	2.1900	2.0500	2.1900	+2.817%	30	577	+36.986%
2026-05-06	2.3000	2.3000	2.1300	2.1300	-6.167%	393	557	+40.845%
2026-05-05	2.1800	2.2700	2.1800	2.2700	+4.128%	12	223	+32.159%
2026-05-04	1.9400	2.2000	1.9200	2.1800	0.000%	25	222	+37.615%
2026-05-01	2.4500	2.5000	2.1800	2.1800	-18.352%	52	199	+37.615%
2026-04-30	2.8100	2.8100	2.6700	2.6700	-7.292%	7	199	+12.360%
2026-04-29	2.8000	2.8800	2.8000	2.8800	+8.679%	2	198	+4.167%
2026-04-28	2.6500	2.6500	2.6500	2.6500	+0.760%	1	200	+13.208%
2026-04-27	2.6500	2.7200	2.6300	2.6300	-0.379%	4	200	+14.068%
2026-04-24	2.6400	2.6400	2.6400	2.6400	-3.297%	3	203	+13.636%
2026-04-23	2.7300	2.7300	2.7300	2.7300	+6.226%	1	203	+9.890%
2026-04-22	2.5700	2.5700	2.5700	2.5700	-3.019%	2	204	+16.732%
2026-04-21	2.2500	2.6500	2.2500	2.6500	+6.000%	3	201	+13.208%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-3.475%	1	201	+20.000%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-0.385%	2	201	+15.830%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-4.412%	11	199	+15.385%
2026-04-15	2.7900	2.7900	2.6300	2.7200	-9.030%	6	195	+10.294%
2026-04-14	3.0500	3.0500	2.9900	2.9900	-7.143%	3	191	+0.334%
2026-04-13	3.5000	3.5000	3.2200	3.2200	-5.294%	29	188	-6.832%
2026-04-10	3.3000	3.4000	3.3000	3.4000	+3.030%	13	174	-11.765%
2026-04-09	3.3100	3.3100	3.2000	3.3000	0.000%	3	162	-9.091%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+3.774%	1	160	-9.091%
2026-04-06	3.1500	3.1800	3.1500	3.1800	-2.154%	6	159	-5.660%
2026-04-02	3.3000	3.3000	3.2500	3.2500	+1.562%	8	153	-7.692%
2026-03-31	3.4300	3.4400	3.2000	3.2000	-13.978%	21	153	-6.250%
2026-03-27	3.7200	3.7200	3.7200	3.7200	+7.826%	4	151	-19.355%
2026-03-25	3.3300	3.5200	3.3300	3.4500	+1.471%	7	147	-13.043%
2026-03-24	3.2600	3.4000	3.1500	3.4000	+3.030%	26	143	-11.765%
2026-03-23	3.3000	3.3000	3.3000	3.3000	+2.804%	33	118	-9.091%
2026-03-20	3.2500	3.2500	3.2100	3.2100	+3.883%	2	115	-6.542%
2026-03-19	3.0000	3.0900	3.0000	3.0900	+12.774%	62	113	-2.913%
2026-03-17	2.7400	2.7400	2.7400	2.7400	-5.190%	1	136	+9.489%
2026-03-16	2.7600	2.9100	2.7600	2.8900	-4.620%	6	135	+3.806%
2026-03-13	2.9400	3.0300	2.9300	3.0300	+5.575%	94	129	-0.990%
2026-03-12	2.8600	2.8900	2.8600	2.8700	+3.986%	13	36	+4.530%
2026-03-11	2.8000	2.8000	2.7600	2.7600	+5.344%	3	28	+8.696%
2026-03-10	2.6200	2.6200	2.6200	2.6200	-1.132%	4	25	+14.504%
2026-03-09	2.8700	2.8700	2.6500	2.6500	+1.533%	16	21	+13.208%
2026-03-06	2.6100	2.6100	2.6100	2.6100	+0.385%	3	15	+14.943%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-1.141%	1	12	+15.385%
2026-03-04	2.4800	2.6300	2.4800	2.6300	+2.734%	3	11	+14.068%
2026-03-03	2.5600	2.5600	2.5600	2.5600	-0.389%	3	8	+17.188%
2026-03-02	2.6000	2.6000	2.5700	2.5700	+7.083%	4	11	+16.732%
2026-02-27	2.4000	2.4000	2.4000	2.4000	-2.439%	3	7	+25.000%
2026-02-26	2.4600	2.4600	2.4600	2.4600	-16.610%	1	3	+21.951%
2026-02-23	2.9500	2.9500	2.9500	2.9500	+5.357%	1	2	+1.695%
2026-02-20	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+7.143%

.dark-mode .Mg1QMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mg1QMF{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016P9SOUN Oct 16 2026 9.00 Put (SOUN261016P00009000)option OPRA

SOUN20261016P9
SOUN Oct 16 2026 9.00 Put (SOUN261016P00009000)
option OPRA