Dark

SOUN20270115P10
SOUN Jan 15 2027 10.00 Put (SOUN270115P00010000)
option OPRA

EOD

Sep 25, 2026

4.050.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.0500	4.0500	4.0500	4.0500	0.000%	15	7,871	0.000%
2026-09-24	4.2000	4.2400	4.0500	4.0500	-3.571%	71	7,871	0.000%
2026-09-23	4.1000	4.2000	4.1000	4.2000	+2.439%	16	7,878	-3.571%
2026-09-22	4.1000	4.1000	4.1000	4.1000	+1.485%	1	7,888	-1.220%
2026-09-21	4.1100	4.1100	4.0400	4.0400	-6.265%	6	7,887	+0.248%
2026-09-18	4.3400	4.3400	4.3100	4.3100	+0.233%	22	7,891	-6.032%
2026-09-17	4.2500	4.3000	4.1500	4.3000	+1.655%	37	7,894	-5.814%
2026-09-16	4.1900	4.2500	4.1900	4.2300	+7.089%	21	7,893	-4.255%
2026-09-15	3.9400	4.0500	3.9400	3.9500	+3.947%	66	7,885	+2.532%
2026-09-14	3.8800	3.8800	3.7900	3.8000	-4.040%	68	7,881	+6.579%
2026-09-11	3.9600	3.9600	3.9600	3.9600	-1.737%	10	7,890	+2.273%
2026-09-10	3.9300	4.0300	3.8500	4.0300	+7.467%	513	7,890	+0.496%
2026-09-09	3.8000	3.8000	3.7500	3.7500	+0.806%	105	7,763	+8.000%
2026-09-08	3.8000	3.8000	3.7200	3.7200	-0.800%	32	7,785	+8.871%
2026-09-04	3.7000	3.7500	3.7000	3.7500	+1.902%	45	7,785	+8.000%
2026-09-03	3.6000	3.6800	3.6000	3.6800	+3.662%	13	7,785	+10.054%
2026-09-02	3.6000	3.6000	3.5500	3.5500	-0.838%	80	7,782	+14.085%
2026-09-01	3.5800	3.5800	3.5800	3.5800	+4.373%	100	7,832	+13.128%
2026-08-31	3.4000	3.4300	3.4000	3.4300	-1.153%	60	7,832	+18.076%
2026-08-28	3.4700	3.4700	3.4700	3.4700	+5.152%	10	7,892	+16.715%
2026-08-27	3.3500	3.3500	3.3000	3.3000	-8.333%	8	7,892	+22.727%
2026-08-26	3.6500	3.6500	3.6000	3.6000	+2.857%	40	7,897	+12.500%
2026-08-24	3.5000	3.5000	3.5000	3.5000	-1.130%	1	7,897	+15.714%
2026-08-21	3.5400	3.5400	3.5400	3.5400	0.000%	10	7,897	+14.407%
2026-08-19	3.5400	3.5400	3.5400	3.5400	-2.210%	10	7,897	+14.407%
2026-08-18	3.6500	3.6500	3.6200	3.6200	+0.556%	3	7,897	+11.878%
2026-08-17	3.6000	3.7000	3.6000	3.6000	+5.882%	101	7,897	+12.500%
2026-08-14	3.3100	3.4000	3.3000	3.4000	-2.857%	43	7,955	+19.118%
2026-08-13	3.3700	3.5000	3.3700	3.5000	+1.449%	46	7,953	+15.714%
2026-08-12	3.5000	3.5000	3.4000	3.4500	-2.817%	55	7,953	+17.391%
2026-08-11	3.5500	3.5500	3.5500	3.5500	+1.429%	8	7,947	+14.085%
2026-08-10	3.2500	3.5000	3.2500	3.5000	+11.111%	31	7,948	+15.714%
2026-08-07	3.5500	3.7000	3.1500	3.1500	-14.865%	168	7,957	+28.571%
2026-08-06	3.4000	3.7000	3.3500	3.7000	-11.483%	59	7,889	+9.459%
2026-08-05	4.1800	4.1800	4.1800	4.1800	-1.647%	2	7,889	-3.110%
2026-08-04	4.2500	4.2500	4.2500	4.2500	-4.494%	5	7,889	-4.706%
2026-08-03	4.4500	4.4500	4.4500	4.4500	-0.670%	1	7,889	-8.989%
2026-07-31	4.3700	4.5000	4.3700	4.4800	-4.681%	17	7,889	-9.598%
2026-07-30	4.7000	4.7000	4.7000	4.7000	0.000%	1	7,903	-13.830%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+10.588%	10	7,903	-13.830%
2026-07-28	4.5000	4.5000	4.2500	4.2500	-4.494%	35	7,903	-4.706%
2026-07-24	4.4000	4.4500	4.4000	4.4500	+1.831%	11	7,913	-8.989%
2026-07-23	4.3000	4.3700	4.3000	4.3700	+3.555%	6	7,914	-7.323%
2026-07-22	4.2200	4.2200	4.2200	4.2200	-1.860%	1	7,915	-4.028%
2026-07-21	4.3000	4.3000	4.3000	4.3000	-0.693%	300	7,915	-5.814%
2026-07-17	4.5500	4.5500	4.3300	4.3300	-1.591%	56	7,915	-6.467%
2026-07-16	4.3800	4.4000	4.3800	4.4000	+3.774%	4	7,915	-7.955%
2026-07-15	4.2500	4.2500	4.2400	4.2400	+6.000%	11	7,915	-4.481%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-6.323%	20	7,918	+1.250%
2026-07-13	4.1500	4.2700	4.1500	4.2700	+5.693%	3	7,918	-5.152%
2026-07-10	4.0400	4.0400	4.0400	4.0400	-4.038%	2	7,919	+0.248%
2026-07-09	4.2100	4.2100	4.2100	4.2100	+2.683%	1	7,919	-3.800%
2026-07-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	7,919	-1.220%
2026-07-06	4.1500	4.1500	4.0000	4.0000	-3.148%	3	7,919	+1.250%
2026-07-02	4.1300	4.1300	4.1300	4.1300	+1.975%	1	7,919	-1.937%
2026-07-01	4.3000	4.3000	3.9800	4.0500	-5.152%	9	7,919	0.000%
2026-06-30	4.2700	4.2700	4.2700	4.2700	-0.698%	1	7,920	-5.152%
2026-06-26	4.2500	4.3000	4.2500	4.3000	-4.232%	6	7,920	-5.814%
2026-06-25	4.5500	4.5500	4.4900	4.4900	0.000%	5	7,920	-9.800%
2026-06-24	4.3300	4.5000	4.3300	4.4900	+6.651%	31	7,920	-9.800%
2026-06-23	4.1000	4.2500	4.1000	4.2100	+6.045%	16	7,924	-3.800%
2026-06-22	4.0500	4.0500	3.9700	3.9700	-1.975%	21	7,928	+2.015%
2026-06-18	4.0800	4.0800	4.0500	4.0500	+1.250%	12	7,930	0.000%
2026-06-17	4.1000	4.1000	4.0000	4.0000	-1.720%	2	7,930	+1.250%
2026-06-16	4.0300	4.0700	4.0300	4.0700	+0.494%	11	7,930	-0.491%
2026-06-12	4.1000	4.1000	4.0500	4.0500	-3.800%	7	7,934	0.000%
2026-06-11	4.2000	4.2100	4.1500	4.2100	-1.405%	16	7,934	-3.800%
2026-06-10	4.2000	4.3000	4.0100	4.2700	+7.018%	2,485	7,935	-5.152%
2026-06-09	3.9000	4.0000	3.9000	3.9900	+5.836%	3	5,665	+1.504%
2026-06-08	3.8800	3.8800	3.7700	3.7700	-2.078%	21	5,667	+7.427%
2026-06-05	3.7600	3.9100	3.7600	3.8500	+10.315%	5	5,667	+5.195%
2026-06-04	3.4900	3.4900	3.4900	3.4900	-1.690%	3	5,670	+16.046%
2026-06-03	3.4500	3.7500	3.4000	3.5500	+10.938%	134	5,667	+14.085%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+7.023%	1	5,747	+26.563%
2026-06-01	3.0500	3.0600	2.9900	2.9900	-5.079%	96	5,747	+35.452%
2026-05-29	3.1500	3.2800	3.0500	3.1500	-5.405%	63	5,777	+28.571%
2026-05-28	3.6000	3.6000	3.3300	3.3300	-5.128%	4	5,788	+21.622%
2026-05-27	3.5000	3.6500	3.5000	3.5100	+0.286%	36	5,786	+15.385%
2026-05-26	3.4500	3.5000	3.3500	3.5000	0.000%	43	5,773	+15.714%
2026-05-22	3.4300	3.5500	3.4000	3.5000	+0.575%	17	5,771	+15.714%
2026-05-21	3.4800	3.4800	3.4800	3.4800	+0.288%	10	5,769	+16.379%
2026-05-20	3.4700	3.4700	3.4700	3.4700	+0.289%	5	5,769	+16.715%
2026-05-19	3.6000	3.6000	3.4600	3.4600	-3.889%	8	5,769	+17.052%
2026-05-18	3.6000	3.7000	3.6000	3.6000	+1.408%	38	5,769	+12.500%
2026-05-15	3.5000	3.6000	3.5000	3.5500	-2.740%	77	5,769	+14.085%
2026-05-14	3.6500	3.6500	3.6000	3.6500	+1.671%	28	5,756	+10.959%
2026-05-13	3.8000	3.8000	3.5000	3.5900	-4.267%	104	5,738	+12.813%
2026-05-12	3.8000	3.8600	3.7500	3.7500	+4.749%	285	5,738	+8.000%
2026-05-11	3.6200	3.6300	3.5800	3.5800	+2.286%	53	5,738	+13.128%
2026-05-08	3.4800	3.6000	3.4500	3.5000	+8.359%	552	5,488	+15.714%
2026-05-07	3.2200	3.3000	3.2200	3.2300	-0.615%	73	4,996	+25.387%
2026-05-06	3.3600	3.4000	3.2500	3.2500	-5.248%	8	5,063	+24.615%
2026-05-05	3.2600	3.4300	3.2600	3.4300	+0.882%	3	5,061	+18.076%
2026-05-04	3.2200	3.4000	3.1500	3.4000	+2.102%	269	5,062	+19.118%
2026-05-01	3.4000	3.4400	3.2000	3.3300	-14.175%	31	4,901	+21.622%
2026-04-30	3.8800	3.8800	3.8800	3.8800	+2.646%	1	4,901	+4.381%
2026-04-28	3.7700	3.8000	3.7700	3.7800	-0.264%	31	4,901	+7.143%
2026-04-27	3.7900	3.7900	3.7900	3.7900	+2.432%	45	4,891	+6.860%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-4.639%	50	4,891	+9.459%
2026-04-23	3.7500	3.8800	3.7500	3.8800	+5.149%	61	4,891	+4.381%
2026-04-22	3.7500	3.8000	3.6400	3.6900	-1.600%	2,734	4,830	+9.756%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+2.740%	3	4,411	+8.000%
2026-04-17	3.7000	3.7500	3.6500	3.6500	-2.667%	43	4,411	+10.959%
2026-04-16	3.6500	3.7500	3.6500	3.7500	-1.832%	17	4,382	+8.000%
2026-04-15	4.0000	4.0000	3.8000	3.8200	-8.393%	86	4,397	+6.021%
2026-04-14	4.2000	4.2000	4.1000	4.1700	-3.023%	21	4,391	-2.878%
2026-04-13	4.6000	4.6000	4.3000	4.3000	-1.602%	12	4,381	-5.814%
2026-04-10	4.3700	4.3700	4.3700	4.3700	-0.682%	1	4,383	-7.323%
2026-04-09	4.4000	4.4500	4.3400	4.4000	+4.762%	5	4,383	-7.955%
2026-04-08	4.0500	4.2500	4.0500	4.2000	-6.040%	13	4,383	-3.571%
2026-04-07	4.4200	4.5700	4.4200	4.4700	+8.495%	101	4,383	-9.396%
2026-04-06	4.1200	4.1200	4.1200	4.1200	-1.905%	2	4,339	-1.699%
2026-04-02	4.5000	4.5000	4.2000	4.2000	-4.545%	12	4,337	-3.571%
2026-03-31	4.6600	4.6600	4.0000	4.4000	-11.469%	6	4,337	-7.955%
2026-03-30	4.8900	4.9700	4.8200	4.9700	+2.474%	297	4,339	-18.511%
2026-03-27	4.7500	4.8500	4.7500	4.8500	+6.127%	216	4,388	-16.495%
2026-03-26	4.5700	4.5700	4.5700	4.5700	+1.330%	1	4,403	-11.379%
2026-03-25	4.3400	4.5300	4.3400	4.5100	-1.096%	28	4,404	-10.200%
2026-03-24	4.3700	4.6300	4.3600	4.5600	+4.110%	41	4,422	-11.184%
2026-03-23	4.3500	4.3800	4.2000	4.3800	-2.667%	27	4,401	-7.534%
2026-03-20	4.3400	4.5000	4.2900	4.5000	+5.634%	12	4,365	-10.000%
2026-03-19	4.4000	4.4000	4.0000	4.2600	+7.848%	15	4,364	-4.930%
2026-03-18	3.9000	3.9500	3.8600	3.9500	0.000%	48	4,366	+2.532%
2026-03-17	3.9800	3.9800	3.9500	3.9500	0.000%	11	4,339	+2.532%
2026-03-16	4.0000	4.0400	3.9500	3.9500	-2.469%	162	4,330	+2.532%
2026-03-13	4.0000	4.0500	3.9100	4.0500	+1.250%	30	4,318	0.000%
2026-03-12	3.9500	4.0000	3.9300	4.0000	+11.111%	16	4,292	+1.250%
2026-03-10	3.6500	3.7000	3.6000	3.6000	-7.692%	7	4,287	+12.500%
2026-03-09	3.7000	3.9000	3.7000	3.9000	+2.632%	213	4,282	+3.846%
2026-03-06	3.7000	3.8000	3.6700	3.8000	+5.556%	30	4,400	+6.579%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-0.826%	6	4,387	+12.500%
2026-03-03	3.7500	3.9200	3.6300	3.6300	+3.714%	5	4,384	+11.570%
2026-03-02	3.8000	3.8000	3.5000	3.5000	-3.315%	211	4,387	+15.714%
2026-02-27	3.5100	3.7500	3.5100	3.6200	+1.972%	23	4,184	+11.878%
2026-02-26	3.5100	3.5500	3.5100	3.5500	-1.662%	46	4,181	+14.085%
2026-02-25	3.6700	3.6700	3.5500	3.6100	-7.436%	22	4,130	+12.188%
2026-02-24	3.9600	3.9600	3.9000	3.9000	-2.500%	5	4,130	+3.846%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+1.266%	1	4,129	+1.250%
2026-02-20	3.9500	3.9500	3.9500	3.9500	-4.589%	1	4,130	+2.532%
2026-02-19	4.1500	4.1500	4.1000	4.1400	-0.719%	14	4,131	-2.174%
2026-02-18	4.1700	4.1700	4.1700	4.1700	-0.714%	1	4,127	-2.878%
2026-02-17	4.2800	4.3500	4.2000	4.2000	-0.943%	25	4,126	-3.571%
2026-02-13	4.1200	4.2400	4.0500	4.2400	+3.415%	47	4,125	-4.481%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+1.235%	10	4,125	-1.220%
2026-02-11	3.9700	4.1300	3.9700	4.0500	+9.459%	57	4,125	0.000%
2026-02-10	3.6000	3.7000	3.5500	3.7000	+5.714%	14	4,123	+9.459%
2026-02-09	3.5500	3.7000	3.5000	3.5000	+1.449%	17	4,115	+15.714%
2026-02-06	4.1100	4.1100	3.4500	3.4500	-16.867%	13	4,117	+17.391%
2026-02-05	4.0000	4.1500	4.0000	4.1500	+8.355%	80	4,114	-2.410%
2026-02-04	3.8000	4.0000	3.7500	3.8300	+6.389%	39	4,118	+5.744%
2026-02-03	3.5800	3.7900	3.5800	3.6000	+1.695%	82	4,104	+12.500%
2026-02-02	3.6000	3.7300	3.5400	3.5400	-3.014%	1,047	4,042	+14.407%
2026-01-30	3.4300	3.6500	3.3900	3.6500	+8.955%	291	4,036	+10.959%
2026-01-29	3.1500	3.3500	3.1500	3.3500	+9.836%	26	3,831	+20.896%
2026-01-28	3.0000	3.1000	3.0000	3.0500	+1.667%	260	3,809	+32.787%
2026-01-27	3.0600	3.1900	3.0000	3.0000	+0.671%	221	3,579	+35.000%
2026-01-26	2.9200	3.0000	2.7600	2.9800	+4.930%	253	3,595	+35.906%
2026-01-23	2.8800	2.9000	2.7400	2.8400	+6.767%	141	3,387	+42.606%
2026-01-22	2.7300	2.7300	2.6600	2.6600	-7.958%	3	3,290	+52.256%
2026-01-21	2.7900	2.9700	2.7200	2.8900	+5.091%	52	3,287	+40.138%
2026-01-20	2.8000	2.8000	2.7200	2.7500	+13.169%	17	3,260	+47.273%
2026-01-16	2.6700	2.6700	2.4300	2.4300	-8.302%	11	3,250	+66.667%
2026-01-15	2.7000	2.7500	2.6500	2.6500	-2.214%	3	3,250	+52.830%
2026-01-14	2.6900	2.7100	2.6900	2.7100	+0.370%	3	3,248	+49.446%
2026-01-13	2.7500	2.8500	2.7000	2.7000	+6.299%	14	3,246	+50.000%
2026-01-12	2.4600	2.6300	2.4600	2.5400	-2.308%	178	3,233	+59.449%
2026-01-09	2.6000	2.6000	2.4500	2.6000	-4.412%	183	3,088	+55.769%
2026-01-08	2.6500	2.8200	2.6500	2.7200	+2.256%	33	3,065	+48.897%
2026-01-07	2.7100	2.7100	2.6600	2.6600	-1.115%	230	3,045	+52.256%
2026-01-06	2.7400	2.8300	2.6900	2.6900	-3.237%	93	2,815	+50.558%
2026-01-05	2.9200	2.9200	2.6500	2.7800	-4.138%	24	2,754	+45.683%
2026-01-02	2.9800	2.9800	2.9000	2.9000	-6.452%	25	2,754	+39.655%
2025-12-31	3.1200	3.1200	3.0600	3.1000	0.000%	166	2,647	+30.645%
2025-12-30	2.9500	3.1000	2.9500	3.1000	+3.333%	30	2,647	+30.645%
2025-12-29	3.0000	3.0100	2.9100	3.0000	+2.389%	71	2,642	+35.000%
2025-12-26	2.8200	2.9300	2.8200	2.9300	-2.333%	24	2,612	+38.225%
2025-12-24	2.9000	3.0000	2.9000	3.0000	+4.530%	11	2,577	+35.000%
2025-12-23	2.6500	2.9000	2.6500	2.8700	-1.034%	49	2,577	+41.115%
2025-12-22	2.8700	2.9000	2.8000	2.9000	-1.024%	62	2,552	+39.655%
2025-12-19	2.9300	2.9600	2.9300	2.9300	0.000%	16	2,536	+38.225%
2025-12-18	2.8700	3.1500	2.8700	2.9300	+4.643%	28	2,524	+38.225%
2025-12-17	2.8500	2.8500	2.8000	2.8000	-6.667%	55	2,521	+44.643%
2025-12-16	2.9800	3.0000	2.9800	3.0000	0.000%	7	2,516	+35.000%
2025-12-15	3.0000	3.1500	2.8400	3.0000	+10.294%	36	2,515	+35.000%
2025-12-12	2.7000	2.7200	2.7000	2.7200	+3.030%	11	2,513	+48.897%
2025-12-11	2.8000	2.8300	2.6400	2.6400	-4.000%	30	2,503	+53.409%
2025-12-10	2.7500	2.7500	2.7400	2.7500	+1.103%	14	2,511	+47.273%
2025-12-08	2.7200	2.7200	2.7200	2.7200	0.000%	40	2,500	+48.897%
2025-12-05	2.7000	2.7400	2.4900	2.7200	-0.730%	31	2,540	+48.897%
2025-12-04	2.8700	2.8700	2.7100	2.7400	-8.054%	31	2,519	+47.810%
2025-12-03	3.0000	3.0000	2.9800	2.9800	+1.017%	35	2,491	+35.906%
2025-12-02	2.9000	2.9500	2.7100	2.9500	0.000%	161	2,456	+37.288%
2025-12-01	2.9100	2.9500	2.8900	2.9500	+4.982%	40	2,296	+37.288%
2025-11-28	2.8100	2.8100	2.8100	2.8100	-2.431%	1	2,276	+44.128%
2025-11-26	2.8500	2.9000	2.8500	2.8800	-10.000%	30	2,246	+40.625%
2025-11-25	2.9900	3.2000	2.9900	3.2000	+4.235%	10	2,246	+26.563%
2025-11-24	3.0800	3.0800	3.0700	3.0700	-1.603%	11	2,244	+31.922%
2025-11-21	3.0600	3.7500	3.0600	3.1200	-0.319%	14	2,243	+29.808%
2025-11-20	2.8500	3.1300	2.8500	3.1300	+3.300%	60	2,238	+29.393%
2025-11-18	3.1200	3.1700	2.9500	3.0300	+2.712%	35	2,270	+33.663%
2025-11-17	2.9200	2.9500	2.9200	2.9500	0.000%	4	2,275	+37.288%
2025-11-14	2.8900	3.0700	2.8900	2.9500	+2.076%	39	2,273	+37.288%
2025-11-13	2.7500	2.9500	2.7300	2.8900	+11.154%	53	2,245	+40.138%
2025-11-12	2.6300	2.7100	2.5700	2.6000	+1.961%	50	2,209	+55.769%
2025-11-11	2.6500	2.9000	2.5500	2.5500	+3.659%	7	2,169	+58.824%
2025-11-10	2.4600	2.4900	2.4600	2.4600	-8.889%	73	2,168	+64.634%
2025-11-07	2.6700	2.7000	2.1600	2.7000	+7.143%	100	2,145	+50.000%
2025-11-06	2.5200	2.5200	2.5200	2.5200	-1.176%	2	2,159	+60.714%
2025-11-05	2.4500	2.5500	2.4000	2.5500	-1.923%	12	2,160	+58.824%
2025-11-04	2.5100	2.6000	2.4400	2.6000	+20.370%	26	2,160	+55.769%
2025-11-03	2.0800	2.1600	2.0800	2.1600	-3.571%	10	2,175	+87.500%
2025-10-31	2.2300	2.2400	2.2300	2.2400	-0.444%	10	2,175	+80.804%
2025-10-30	2.2500	2.2500	2.2200	2.2500	+4.651%	30	2,165	+80.000%
2025-10-29	2.1600	2.1600	2.1100	2.1500	+0.467%	7	2,169	+88.372%
2025-10-28	2.1400	2.1400	2.1400	2.1400	-0.465%	35	2,174	+89.252%
2025-10-27	2.1500	2.1500	2.1500	2.1500	+1.896%	5	2,169	+88.372%
2025-10-24	2.1500	2.1500	2.1100	2.1100	-2.765%	3	2,169	+91.943%
2025-10-23	2.1900	2.1900	2.1400	2.1700	-6.061%	21	2,169	+86.636%
2025-10-22	2.2400	2.3300	2.2400	2.3100	+4.525%	37	2,157	+75.325%
2025-10-21	2.2100	2.2100	2.2100	2.2100	+7.282%	10	2,159	+83.258%
2025-10-20	2.0100	2.0700	2.0100	2.0600	-4.186%	13	2,159	+96.602%
2025-10-17	2.1000	2.2500	2.1000	2.1500	+9.137%	50	2,167	+88.372%
2025-10-16	1.9200	1.9700	1.9200	1.9700	+5.348%	2	2,149	+105.584%
2025-10-15	1.8000	1.9500	1.8000	1.8700	-6.500%	27	2,151	+116.578%
2025-10-14	2.0500	2.0500	1.8800	2.0000	+2.041%	28	2,152	+102.500%
2025-10-13	2.0000	2.2000	1.9600	1.9600	-9.677%	39	2,143	+106.633%
2025-10-10	1.8500	2.1700	1.8500	2.1700	+11.282%	21	2,113	+86.636%
2025-10-09	1.9000	1.9500	1.9000	1.9500	0.000%	9	2,113	+107.692%
2025-10-08	1.8500	1.9800	1.8100	1.9500	-3.465%	144	2,107	+107.692%
2025-10-07	1.9500	2.0200	1.9300	2.0200	+4.663%	42	2,090	+100.495%
2025-10-06	1.9900	1.9900	1.8900	1.9300	-3.980%	41	2,090	+109.845%
2025-10-03	1.9500	2.0700	1.8900	2.0100	+1.005%	42	2,081	+101.493%
2025-10-02	2.1000	2.2000	1.9300	1.9900	-0.500%	58	2,085	+103.518%
2025-10-01	2.1500	2.1500	2.0000	2.0000	-8.257%	3	2,068	+102.500%
2025-09-30	2.3000	2.3000	2.1800	2.1800	+2.347%	11	2,067	+85.780%
2025-09-29	2.2700	2.2700	2.1300	2.1300	-4.054%	11	2,067	+90.141%
2025-09-26	2.2000	2.3000	2.1800	2.2200	+3.256%	21	2,070	+82.432%
2025-09-25	2.1800	2.1800	2.0700	2.1500	+6.965%	15	2,069	+88.372%
2025-09-24	2.0100	2.0300	1.9900	2.0100	0.000%	422	2,072	+101.493%
2025-09-23	2.2200	2.2200	1.8900	2.0100	-2.899%	78	1,819	+101.493%
2025-09-22	2.2200	2.2200	2.0500	2.0700	-5.909%	36	1,797	+95.652%
2025-09-19	2.5900	2.5900	2.1200	2.2000	-4.348%	22	1,798	+84.091%
2025-09-18	2.3500	2.4000	2.2500	2.3000	-0.862%	71	1,795	+76.087%
2025-09-17	2.3500	2.3600	2.2800	2.3200	-3.333%	54	1,816	+74.569%
2025-09-16	2.5000	2.5600	2.3800	2.4000	-2.439%	41	1,848	+68.750%
2025-09-15	2.4100	2.4800	2.3200	2.4600	-1.600%	120	1,842	+64.634%
2025-09-12	2.4800	2.5200	2.4200	2.5000	+2.041%	60	1,848	+62.000%
2025-09-11	2.4500	2.4500	2.3700	2.4500	-5.039%	14	1,863	+65.306%
2025-09-10	2.4800	2.5800	2.4500	2.5800	+6.173%	59	1,862	+56.977%
2025-09-09	2.3000	2.4300	2.3000	2.4300	+5.195%	43	1,867	+66.667%
2025-09-08	2.4100	2.5200	2.3000	2.3100	-7.600%	106	1,844	+75.325%
2025-09-05	2.5900	2.6300	2.4700	2.5000	-3.475%	50	1,829	+62.000%
2025-09-04	2.6000	2.6900	2.2500	2.5900	-3.717%	62	1,837	+56.371%
2025-09-03	2.4900	2.6900	2.4900	2.6900	+1.509%	35	1,826	+50.558%
2025-09-02	2.6700	2.7400	2.6500	2.6500	0.000%	184	1,822	+52.830%
2025-08-29	2.6800	2.7200	2.6500	2.6500	+0.760%	16	1,811	+52.830%
2025-08-28	2.7300	2.7300	2.6300	2.6300	-8.362%	109	1,811	+53.992%
2025-08-27	2.7500	2.8700	2.7500	2.8700	+2.500%	92	1,858	+41.115%
2025-08-26	2.7100	2.8600	2.7000	2.8000	+1.818%	83	1,805	+44.643%
2025-08-25	2.8200	2.8200	2.7200	2.7500	+1.852%	156	1,787	+47.273%
2025-08-22	2.9000	2.9000	2.6900	2.7000	-5.594%	122	1,635	+50.000%
2025-08-21	2.9000	2.9000	2.8200	2.8600	+1.418%	58	1,621	+41.608%
2025-08-20	2.7500	2.9000	2.7500	2.8200	+7.634%	128	1,588	+43.617%
2025-08-19	2.4700	2.6200	2.4700	2.6200	+11.489%	46	1,542	+54.580%
2025-08-18	2.3800	2.4600	2.3200	2.3500	+6.335%	26	1,511	+72.340%
2025-08-15	2.2300	2.2400	2.1300	2.2100	+11.616%	14	1,517	+83.258%
2025-08-14	2.1300	2.2300	1.9800	1.9800	-5.714%	54	1,514	+104.545%
2025-08-13	2.2400	2.3100	2.1000	2.1000	-8.297%	100	1,522	+92.857%
2025-08-12	2.2500	2.5600	2.2400	2.2900	+1.778%	168	1,564	+76.856%
2025-08-11	2.9400	2.9400	2.2500	2.2500	-19.355%	310	1,560	+80.000%
2025-08-08	2.9000	3.4000	2.6700	2.7900	-20.739%	543	1,565	+45.161%
2025-08-07	3.5000	3.6800	3.5000	3.5200	-3.562%	131	1,945	+15.057%
2025-08-06	3.5000	3.6500	3.5000	3.6500	+5.797%	24	1,833	+10.959%
2025-08-05	3.5500	3.5500	3.4000	3.4500	-2.817%	19	1,810	+17.391%
2025-08-04	3.5500	3.6000	3.5100	3.5500	+1.429%	9	1,801	+14.085%
2025-08-01	3.8300	3.8300	3.5000	3.5000	0.000%	136	1,793	+15.714%
2025-07-31	3.5400	3.5500	3.5000	3.5000	-3.315%	68	1,819	+15.714%
2025-07-30	3.5000	3.7300	3.5000	3.6200	+2.841%	134	1,837	+11.878%
2025-07-29	3.5000	3.5800	3.4000	3.5200	+3.529%	38	1,837	+15.057%
2025-07-28	3.3500	3.4000	3.3500	3.4000	+4.615%	41	1,821	+19.118%
2025-07-25	3.3200	3.3500	3.2000	3.2500	-1.515%	287	1,790	+24.615%
2025-07-24	3.3000	3.3000	3.2000	3.3000	+0.917%	4	1,703	+22.727%
2025-07-23	3.1900	3.3700	3.1900	3.2700	-7.887%	20	1,707	+23.853%
2025-07-22	3.5000	3.5500	3.4500	3.5500	+5.655%	25	1,720	+14.085%
2025-07-21	3.1000	3.4000	3.1000	3.3600	+6.329%	114	1,700	+20.536%
2025-07-18	3.2000	3.2500	3.1500	3.1600	-2.469%	17	1,633	+28.165%
2025-07-17	3.2300	3.3000	3.1900	3.2400	-6.087%	67	1,625	+25.000%
2025-07-16	3.7000	3.7000	3.3900	3.4500	-2.817%	22	1,677	+17.391%
2025-07-15	3.5300	3.5800	3.5000	3.5500	-0.560%	37	1,670	+14.085%
2025-07-14	3.4100	3.7000	3.4100	3.5700	+1.133%	33	1,635	+13.445%
2025-07-11	3.4900	3.5300	3.4900	3.5300	+3.824%	3	1,614	+14.731%
2025-07-10	3.4500	3.6000	3.2500	3.4000	+2.719%	375	1,612	+19.118%
2025-07-09	3.2800	3.5200	3.2800	3.3100	-1.194%	98	1,555	+22.356%
2025-07-08	3.7000	3.7000	3.2500	3.3500	-8.719%	75	1,555	+20.896%
2025-07-07	3.6500	3.7500	3.4300	3.6700	+2.801%	44	1,565	+10.354%
2025-07-03	3.5700	3.5700	3.5700	3.5700	-2.192%	15	1,552	+13.445%
2025-07-02	3.8500	4.0000	3.6500	3.6500	-5.195%	58	1,552	+10.959%
2025-07-01	3.9500	4.0000	3.8500	3.8500	+1.316%	27	1,590	+5.195%
2025-06-30	3.8000	3.8000	3.7500	3.8000	-3.797%	18	1,589	+6.579%
2025-06-27	3.9100	4.0000	3.9000	3.9500	+1.282%	20	1,588	+2.532%
2025-06-26	3.9500	4.0000	3.9000	3.9000	-3.704%	17	1,574	+3.846%
2025-06-25	3.9500	4.0500	3.9500	4.0500	+2.532%	12	1,575	0.000%
2025-06-24	4.3500	4.3500	3.8500	3.9500	-2.469%	22	1,564	+2.532%
2025-06-23	4.0600	4.1500	4.0400	4.0500	0.000%	21	1,561	0.000%
2025-06-20	4.1500	4.1500	4.0500	4.0500	-1.220%	14	1,567	0.000%
2025-06-18	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,567	-1.220%
2025-06-17	4.0700	4.2000	4.0700	4.2000	+1.205%	6	1,567	-3.571%
2025-06-16	4.0500	4.1800	4.0500	4.1500	-3.037%	256	1,573	-2.410%
2025-06-13	4.2000	4.2800	4.2000	4.2800	+4.390%	44	1,563	-5.374%
2025-06-12	4.1000	4.1000	4.1000	4.1000	0.000%	2	1,560	-1.220%
2025-06-11	4.0500	4.1000	4.0500	4.1000	+1.235%	19	1,560	-1.220%
2025-06-10	4.0600	4.0600	4.0400	4.0500	+0.496%	23	1,556	0.000%
2025-06-09	4.0000	4.0700	4.0000	4.0300	-1.225%	24	1,535	+0.496%
2025-06-06	4.0800	4.0800	4.0800	4.0800	-2.392%	4	1,529	-0.735%
2025-06-05	4.1500	4.1800	4.0900	4.1800	+1.211%	14	1,527	-3.110%
2025-06-03	4.0600	4.1300	4.0600	4.1300	-0.482%	11	1,525	-1.937%
2025-06-02	4.1500	4.1900	4.1500	4.1500	+8.639%	7	1,524	-2.410%
2025-05-30	3.7900	4.2100	3.7900	3.8200	-6.373%	30	1,524	+6.021%
2025-05-29	3.9800	4.0800	3.9800	4.0800	+4.082%	5	1,517	-0.735%
2025-05-28	3.9000	4.0400	3.9000	3.9200	-6.444%	31	1,518	+3.316%
2025-05-27	4.0200	4.1900	3.9800	4.1900	-0.238%	35	1,487	-3.341%
2025-05-22	4.3500	4.3500	4.1900	4.2000	-1.176%	35	1,484	-3.571%
2025-05-21	4.2500	4.2700	4.1500	4.2500	+2.410%	23	1,477	-4.706%
2025-05-20	4.0500	4.1500	4.0500	4.1500	+2.469%	7	1,475	-2.410%
2025-05-19	4.0600	4.0600	4.0500	4.0500	+3.846%	10	1,471	0.000%
2025-05-16	3.9000	3.9700	3.9000	3.9000	-1.266%	26	1,461	+3.846%
2025-05-15	3.9500	3.9500	3.8900	3.9500	+3.947%	7	1,466	+2.532%
2025-05-14	3.5500	3.8000	3.5500	3.8000	-1.042%	82	1,462	+6.579%
2025-05-13	3.8500	3.9000	3.8000	3.8400	-3.030%	29	1,413	+5.469%
2025-05-12	4.5400	4.5400	3.8500	3.9600	-14.839%	130	1,415	+2.273%
2025-05-09	4.6300	4.6500	4.6300	4.6500	+4.730%	16	1,422	-12.903%
2025-05-08	4.4500	4.4500	4.4400	4.4400	-6.918%	4	1,422	-8.784%
2025-05-07	4.7700	4.7700	4.7700	4.7700	+0.421%	1	1,419	-15.094%
2025-05-06	4.7500	4.7500	4.7500	4.7500	+2.371%	10	1,418	-14.737%
2025-05-05	4.6000	4.6400	4.5600	4.6400	+3.111%	13	1,408	-12.716%
2025-05-02	4.6000	4.6000	4.5000	4.5000	-3.226%	368	1,406	-10.000%
2025-05-01	4.6300	4.6900	4.6300	4.6500	-1.064%	28	1,460	-12.903%
2025-04-30	4.7100	4.7800	4.5900	4.7000	-2.893%	195	1,461	-13.830%
2025-04-29	4.6100	4.8400	4.3500	4.8400	+4.086%	25	1,267	-16.322%
2025-04-28	4.6600	4.6600	4.6500	4.6500	+2.649%	3	1,274	-12.903%
2025-04-25	4.5600	4.7000	4.5200	4.5300	-1.307%	94	1,273	-10.596%
2025-04-24	4.6400	4.6800	4.5900	4.5900	-6.135%	33	1,268	-11.765%
2025-04-23	4.8900	4.8900	4.8900	4.8900	-4.118%	1	1,238	-17.178%
2025-04-22	5.1000	5.1000	5.1000	5.1000	-3.774%	1	1,238	-20.588%
2025-04-21	5.3600	5.4000	5.3000	5.3000	+3.113%	145	1,237	-23.585%
2025-04-17	5.2000	5.2200	5.1000	5.1400	-2.095%	13	1,369	-21.206%
2025-04-16	5.3100	5.3100	5.2500	5.2500	+2.339%	15	1,369	-22.857%
2025-04-15	5.1300	5.1300	5.1300	5.1300	+3.636%	1	1,366	-21.053%
2025-04-14	5.1800	5.5700	4.9500	4.9500	-2.174%	12	1,365	-18.182%
2025-04-10	5.1500	5.1500	4.8100	5.0600	-8.333%	22	1,370	-19.960%
2025-04-09	5.5200	5.5200	5.5200	5.5200	+0.364%	2	1,364	-26.630%
2025-04-08	5.3700	5.5800	5.3700	5.5000	+2.230%	14	1,364	-26.364%
2025-04-07	5.7000	5.7200	4.8600	5.3800	-4.779%	77	1,366	-24.721%
2025-04-04	5.5000	5.6900	4.3500	5.6500	+10.352%	26	1,388	-28.319%
2025-04-03	5.3200	5.3200	5.1200	5.1200	-1.158%	14	1,390	-20.898%
2025-04-01	5.1800	5.1800	5.1800	5.1800	+0.583%	1	1,384	-21.815%
2025-03-31	5.3500	5.3500	5.1500	5.1500	+0.980%	33	1,383	-21.359%
2025-03-28	4.9700	5.1000	4.9700	5.1000	+5.155%	6	1,387	-20.588%
2025-03-27	4.8000	4.9000	4.8000	4.8500	-1.623%	8	1,386	-16.495%
2025-03-26	4.9300	4.9300	4.9300	4.9300	+9.556%	2	1,383	-17.850%
2025-03-25	4.6500	4.6500	4.5000	4.5000	-2.386%	40	1,383	-10.000%
2025-03-24	4.5400	4.6100	4.5400	4.6100	-2.947%	17	1,423	-12.148%
2025-03-21	4.7500	4.7500	4.7500	4.7500	-2.464%	40	1,407	-14.737%
2025-03-20	4.8500	4.8700	4.8000	4.8700	+1.458%	7	1,407	-16.838%
2025-03-19	4.8000	4.8000	4.8000	4.8000	-1.031%	20	1,411	-15.625%
2025-03-18	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,431	-16.495%
2025-03-17	4.7000	4.8500	4.4500	4.8500	+2.105%	13	1,430	-16.495%
2025-03-14	4.7500	4.8000	4.7500	4.7500	-6.126%	86	1,433	-14.737%
2025-03-13	5.0000	5.1000	5.0000	5.0600	+1.200%	54	1,363	-19.960%
2025-03-12	5.0000	5.0000	5.0000	5.0000	-1.961%	5	1,363	-19.000%

.dark-mode .GY3N2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GY3N2m{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P10SOUN Jan 15 2027 10.00 Put (SOUN270115P00010000)option OPRA

SOUN20270115P10
SOUN Jan 15 2027 10.00 Put (SOUN270115P00010000)
option OPRA