Dark

SOUN20270115P12
SOUN Jan 15 2027 12.00 Put (SOUN270115P00012000)
option OPRA

EOD

Sep 22, 2026

6.05+0.332%(+0.02)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.0000	6.0600	6.0000	6.0500	+0.332%	13	3,844	0.000%
2026-09-21	6.0900	6.0900	6.0300	6.0300	-3.520%	6	3,857	+0.332%
2026-09-18	6.2500	6.2500	6.2500	6.2500	+3.135%	48	3,856	-3.200%
2026-09-17	6.0500	6.0600	6.0300	6.0600	-1.142%	3	3,904	-0.165%
2026-09-16	6.1200	6.1800	6.0000	6.1300	+7.733%	126	3,903	-1.305%
2026-09-14	5.6900	5.6900	5.6900	5.6900	-2.401%	1	3,904	+6.327%
2026-09-11	5.8000	5.8300	5.8000	5.8300	+5.616%	47	3,904	+3.774%
2026-09-08	5.6200	5.6200	5.5200	5.5200	-0.541%	2	3,862	+9.601%
2026-09-04	5.5000	5.5500	5.5000	5.5500	+0.909%	78	3,892	+9.009%
2026-09-01	5.4700	5.5000	5.4700	5.5000	+5.769%	5	3,892	+10.000%
2026-08-31	5.3000	5.3000	5.1400	5.2000	0.000%	13	3,897	+16.346%
2026-08-28	5.2300	5.2500	5.2000	5.2000	+1.365%	125	3,909	+16.346%
2026-08-27	5.1300	5.1300	5.0800	5.1300	-5.872%	7	3,968	+17.934%
2026-08-26	5.4500	5.4500	5.4500	5.4500	+2.830%	5	3,972	+11.009%
2026-08-24	5.3100	5.3100	5.3000	5.3000	+2.515%	50	3,977	+14.151%
2026-08-21	5.1700	5.1700	5.1700	5.1700	-2.453%	40	4,007	+17.021%
2026-08-19	5.3000	5.3000	5.3000	5.3000	-0.188%	1	4,047	+14.151%
2026-08-18	5.4000	5.4100	5.3100	5.3100	-0.748%	110	4,047	+13.936%
2026-08-17	5.5000	5.5000	5.3500	5.3500	+2.885%	4	3,957	+13.084%
2026-08-12	5.2000	5.2000	5.2000	5.2000	0.000%	7	3,953	+16.346%
2026-08-11	5.2000	5.2300	5.2000	5.2000	+2.970%	92	3,952	+16.346%
2026-08-10	5.0500	5.0500	5.0500	5.0500	-0.980%	122	3,902	+19.802%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-3.774%	6	3,902	+18.627%
2026-08-06	4.9500	5.3000	4.9500	5.3000	-12.106%	16	3,897	+14.151%
2026-08-05	6.0300	6.0300	6.0300	6.0300	-1.951%	100	3,911	+0.332%
2026-08-04	6.1500	6.1500	6.1500	6.1500	-2.381%	5	3,811	-1.626%
2026-08-03	6.3100	6.3100	6.3000	6.3000	-3.077%	128	3,806	-3.968%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+18.613%	4	3,806	-6.923%
2026-07-29	5.4800	5.4800	5.4800	5.4800	-11.183%	10	3,802	+10.401%
2026-07-28	6.2000	6.2000	6.1500	6.1700	+1.314%	24	3,812	-1.945%
2026-07-27	6.0900	6.0900	6.0900	6.0900	-1.774%	9	3,809	-0.657%
2026-07-24	6.2500	6.2500	6.2000	6.2000	+1.806%	8	3,804	-2.419%
2026-07-23	6.0900	6.0900	6.0900	6.0900	+1.500%	1	3,806	-0.657%
2026-07-22	6.1500	6.1500	6.0000	6.0000	-4.306%	3	3,806	+0.833%
2026-07-20	6.2700	6.2700	6.2700	6.2700	-1.415%	6	3,807	-3.509%
2026-07-17	6.3600	6.3600	6.3600	6.3600	+4.262%	1	3,801	-4.874%
2026-07-16	6.1000	6.2300	6.1000	6.1000	+4.274%	58	3,801	-0.820%
2026-07-14	5.8500	5.8500	5.8500	5.8500	-0.510%	1	3,766	+3.419%
2026-07-13	5.8800	5.8800	5.8800	5.8800	-1.176%	2	3,767	+2.891%
2026-07-09	5.9700	6.0300	5.9500	5.9500	+4.938%	26	3,765	+1.681%
2026-07-06	5.8800	5.8800	5.6700	5.6700	-4.706%	5	3,769	+6.702%
2026-07-02	5.9500	5.9500	5.9500	5.9500	+1.709%	5	3,772	+1.681%
2026-07-01	6.0000	6.0000	5.8500	5.8500	-2.662%	23	3,772	+3.419%
2026-06-30	6.1500	6.2000	5.9800	6.0100	-3.221%	71	3,794	+0.666%
2026-06-29	6.3000	6.3000	6.2100	6.2100	-1.429%	53	3,812	-2.576%
2026-06-26	6.1500	6.3000	6.1500	6.3000	+1.613%	6	3,817	-3.968%
2026-06-24	6.1800	6.2000	6.1800	6.2000	+4.730%	12	3,816	-2.419%
2026-06-23	5.9200	5.9200	5.9200	5.9200	+4.409%	40	3,828	+2.196%
2026-06-22	5.6000	5.7500	5.6000	5.6700	0.000%	31	3,788	+6.702%
2026-06-17	5.6700	5.6700	5.6700	5.6700	-5.500%	2	3,830	+6.702%
2026-06-12	6.0000	6.0000	5.9100	6.0000	+0.840%	70	3,830	+0.833%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+9.174%	20	3,830	+1.681%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+7.283%	4	3,850	+11.009%
2026-06-03	4.8500	5.0800	4.8500	5.0800	+16.782%	5	3,850	+19.094%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-7.447%	2	3,847	+39.080%
2026-05-29	4.7400	4.7500	4.7000	4.7000	-8.382%	183	3,845	+28.723%
2026-05-27	5.0500	5.1300	5.0500	5.1300	+0.588%	4	3,694	+17.934%
2026-05-22	4.8500	5.1000	4.8500	5.1000	+0.990%	82	3,692	+18.627%
2026-05-20	5.0500	5.0500	5.0500	5.0500	-2.697%	7	3,645	+19.802%
2026-05-19	5.2000	5.2000	5.1900	5.1900	-0.765%	20	3,652	+16.570%
2026-05-18	5.2300	5.2300	5.2300	5.2300	+2.549%	1	3,652	+15.679%
2026-05-15	5.1100	5.1100	5.1000	5.1000	0.000%	30	3,652	+18.627%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-5.556%	5	3,652	+18.627%
2026-05-12	5.2500	5.4000	5.2500	5.4000	+5.882%	3	3,652	+12.037%
2026-05-11	5.1300	5.1300	5.1000	5.1000	+3.030%	52	3,652	+18.627%
2026-05-08	5.0000	5.1800	4.9000	4.9500	+6.452%	1,908	3,599	+22.222%
2026-05-07	4.6500	4.6500	4.6500	4.6500	-2.311%	400	3,270	+30.108%
2026-05-06	4.7500	4.9500	4.7500	4.7600	+3.478%	304	2,870	+27.101%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-4.167%	1	2,573	+31.522%
2026-05-01	5.0000	5.3000	4.8000	4.8000	-9.774%	42	2,615	+26.042%
2026-04-28	5.3200	5.3200	5.3200	5.3200	+1.333%	2	2,615	+13.722%
2026-04-24	5.2500	5.2500	5.2500	5.2500	-0.568%	1	2,613	+15.238%
2026-04-23	5.2800	5.2800	5.2800	5.2800	-0.377%	15	2,613	+14.583%
2026-04-21	5.1000	5.3500	5.1000	5.3000	+3.113%	36	2,628	+14.151%
2026-04-20	5.2000	5.2500	5.1400	5.1400	-1.154%	12	2,646	+17.704%
2026-04-17	5.3000	5.3000	5.2000	5.2000	-3.346%	37	2,658	+16.346%
2026-04-16	5.4500	5.4500	5.3800	5.3800	-2.182%	8	2,678	+12.454%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-3.339%	1	2,680	+10.000%
2026-04-14	5.6900	5.6900	5.6900	5.6900	-7.929%	100	2,679	+6.327%
2026-04-13	6.1800	6.1800	6.1800	6.1800	-0.643%	20	2,719	-2.104%
2026-04-10	6.1300	6.2200	6.1300	6.2200	+5.424%	17	2,719	-2.733%
2026-04-08	5.5900	5.9000	5.5900	5.9000	-4.839%	59	2,707	+2.542%
2026-04-07	6.2700	6.2700	6.1300	6.2000	+2.479%	6	2,659	-2.419%
2026-04-06	5.9100	6.0500	5.9100	6.0500	+0.833%	75	2,657	0.000%
2026-04-01	5.9400	6.0300	5.9400	6.0000	-2.913%	3	2,644	+0.833%
2026-03-31	6.4100	6.4100	6.1800	6.1800	+2.149%	36	2,644	-2.104%
2026-03-30	6.6500	6.6500	6.0500	6.0500	-7.634%	107	2,664	0.000%
2026-03-27	6.5500	6.6000	6.5500	6.5500	+0.924%	43	2,564	-7.634%
2026-03-26	6.4500	6.5000	6.4500	6.4900	+5.528%	109	2,545	-6.780%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-0.806%	10	2,579	-1.626%
2026-03-23	6.0500	6.2000	6.0300	6.2000	+0.813%	73	2,589	-2.419%
2026-03-20	5.9700	6.1500	5.9100	6.1500	+2.500%	30	2,522	-1.626%
2026-03-19	6.0800	6.0800	6.0000	6.0000	+7.143%	32	2,495	+0.833%
2026-03-18	5.5000	5.6000	5.5000	5.6000	+2.752%	2	2,497	+8.036%
2026-03-17	5.5500	5.5500	5.4000	5.4500	-2.154%	58	2,496	+11.009%
2026-03-16	5.5400	5.5700	5.5400	5.5700	-2.622%	3	2,491	+8.618%
2026-03-13	5.5000	5.7200	5.3600	5.7200	+1.239%	28	2,493	+5.769%
2026-03-12	5.5500	5.6500	5.5300	5.6500	+8.863%	65	2,469	+7.080%
2026-03-10	5.1900	5.2500	5.1900	5.1900	-1.143%	19	2,414	+16.570%
2026-03-09	5.3500	5.4000	5.2500	5.2500	+1.942%	7	2,396	+15.238%
2026-03-04	5.1800	5.1800	5.1500	5.1500	-7.207%	2	2,391	+17.476%
2026-03-02	5.5500	5.5500	5.5500	5.5500	+9.901%	10	2,391	+9.009%
2026-02-27	4.9900	5.0500	4.9900	5.0500	+1.000%	4	2,441	+19.802%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-1.961%	17	2,439	+21.000%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+4.082%	10	2,426	+18.627%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-17.647%	10	2,426	+23.469%
2026-02-17	6.1300	6.1300	5.9500	5.9500	+3.478%	5	2,426	+1.681%
2026-02-13	5.6600	5.7500	5.6500	5.7500	-1.203%	5	2,431	+5.217%
2026-02-12	5.5100	6.0000	5.5100	5.8200	+3.743%	9	2,431	+3.952%
2026-02-11	5.6000	5.6100	5.5300	5.6100	+9.144%	16	2,431	+7.843%
2026-02-10	5.0200	5.1400	5.0200	5.1400	-0.963%	67	2,433	+17.704%
2026-02-09	5.2700	5.2700	5.1900	5.1900	+2.976%	2	2,420	+16.570%
2026-02-06	5.4300	5.4300	5.0400	5.0400	-13.846%	15	2,420	+20.040%
2026-02-05	5.5500	5.8500	5.5200	5.8500	+9.142%	5	2,410	+3.419%
2026-02-04	5.4000	5.5000	5.3600	5.3600	+0.563%	51	2,412	+12.873%
2026-02-03	5.1300	5.3300	5.1300	5.3300	+7.028%	20	2,382	+13.508%
2026-02-02	4.9800	4.9800	4.9800	4.9800	+0.810%	1	2,384	+21.486%
2026-01-30	4.7500	5.0000	4.7500	4.9400	+5.106%	32	2,383	+22.470%
2026-01-29	4.6000	4.7000	4.5800	4.7000	+5.618%	12	2,375	+28.723%
2026-01-28	4.4000	4.4600	4.4000	4.4500	+1.136%	47	2,364	+35.955%
2026-01-27	4.4000	4.4500	4.4000	4.4000	+1.149%	41	2,363	+37.500%
2026-01-26	4.2300	4.3500	4.2300	4.3500	+8.750%	40	2,324	+39.080%
2026-01-23	4.0000	4.0000	4.0000	4.0000	0.000%	60	2,308	+51.250%
2026-01-22	4.1000	4.1000	4.0000	4.0000	-5.882%	13	2,271	+51.250%
2026-01-21	4.1400	4.2500	4.1400	4.2500	+2.657%	3	2,268	+42.353%
2026-01-20	4.0500	4.1400	4.0000	4.1400	+6.427%	78	2,266	+46.135%
2026-01-16	3.9800	3.9800	3.8800	3.8900	-0.256%	28	2,175	+55.527%
2026-01-15	3.9500	3.9500	3.8300	3.9000	-2.985%	51	2,175	+55.128%
2026-01-14	4.1300	4.1300	4.0200	4.0200	+2.290%	7	2,124	+50.498%
2026-01-13	3.7000	4.0100	3.7000	3.9300	+3.421%	284	2,121	+53.944%
2026-01-12	3.8000	3.8000	3.8000	3.8000	+1.877%	1	1,948	+59.211%
2026-01-09	3.6900	3.7500	3.6800	3.7300	-7.444%	110	1,947	+62.198%
2026-01-08	4.1000	4.1000	4.0300	4.0300	+26.730%	3	1,838	+50.124%
2026-01-07	3.9900	4.0200	3.1800	3.1800	-22.439%	19	1,837	+90.252%
2026-01-06	4.0000	4.1100	4.0000	4.1000	+3.797%	47	1,819	+47.561%
2026-01-05	4.0800	4.6000	3.9500	3.9500	-7.059%	13	1,787	+53.165%
2026-01-02	4.3500	4.3500	4.2500	4.2500	-5.134%	18	1,782	+42.353%
2025-12-31	4.4400	4.4800	4.4400	4.4800	+0.674%	40	1,784	+35.045%
2025-12-30	4.2000	4.4500	4.2000	4.4500	+3.009%	34	1,784	+35.955%
2025-12-29	4.2400	4.3500	4.2000	4.3200	+1.408%	283	1,779	+40.046%
2025-12-26	4.2000	4.2600	4.2000	4.2600	+1.429%	46	1,517	+42.019%
2025-12-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,474	+44.048%
2025-12-23	3.9800	4.2000	3.9800	4.2000	+2.439%	15	1,474	+44.048%
2025-12-22	4.0000	4.1000	4.0000	4.1000	-3.073%	6	1,456	+47.561%
2025-12-19	4.1900	4.2700	4.1900	4.2300	+1.928%	38	1,456	+43.026%
2025-12-18	4.1500	4.1500	4.1500	4.1500	+0.242%	1	1,488	+45.783%
2025-12-17	4.1000	4.1400	4.1000	4.1400	-1.429%	3	1,487	+46.135%
2025-12-16	4.3000	4.3000	4.2000	4.2000	-3.226%	3	1,484	+44.048%
2025-12-15	4.5800	4.5800	4.2000	4.3400	+5.854%	28	1,483	+39.401%
2025-12-12	3.9500	4.1000	3.9000	4.1000	+3.015%	16	1,457	+47.561%
2025-12-11	4.0500	4.1000	3.9800	3.9800	+0.759%	7	1,447	+52.010%
2025-12-10	3.9900	3.9900	3.9500	3.9500	+2.597%	5	1,445	+53.165%
2025-12-09	3.8500	3.8500	3.8500	3.8500	-1.028%	1	1,440	+57.143%
2025-12-08	3.8200	3.8900	3.8200	3.8900	+1.039%	16	1,439	+55.527%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-1.282%	5	1,424	+57.143%
2025-12-04	4.0800	4.0800	3.9000	3.9000	-6.024%	8	1,424	+55.128%
2025-12-03	4.3000	4.3000	4.1500	4.1500	0.000%	31	1,416	+45.783%
2025-12-02	4.1200	4.1500	4.1200	4.1500	-1.891%	12	1,421	+45.783%
2025-12-01	4.2000	4.2300	4.1200	4.2300	+3.171%	61	1,419	+43.026%
2025-11-28	4.1000	4.1400	4.1000	4.1000	-1.205%	6	1,473	+47.561%
2025-11-26	4.1400	4.2400	4.1300	4.1500	-3.037%	92	1,441	+45.783%
2025-11-25	4.3100	4.3500	4.2500	4.2800	+0.706%	112	1,441	+41.355%
2025-11-24	4.2500	4.2500	4.2500	4.2500	-4.279%	50	1,331	+42.353%
2025-11-21	4.4000	4.7500	4.4000	4.4400	+3.256%	107	1,381	+36.261%
2025-11-20	4.0000	4.4000	3.9500	4.3000	-1.149%	43	1,440	+40.698%
2025-11-19	4.2900	4.3800	4.2000	4.3500	+0.462%	127	1,435	+39.080%
2025-11-18	4.3800	4.4500	4.3300	4.3300	+0.231%	20	1,308	+39.723%
2025-11-17	4.2200	4.4100	4.2200	4.3200	+4.096%	20	1,299	+40.046%
2025-11-14	4.4000	4.4000	4.1500	4.1500	-0.240%	11	1,282	+45.783%
2025-11-13	3.7000	4.2200	3.7000	4.1600	+8.052%	64	1,279	+45.433%
2025-11-12	3.6500	3.8500	3.6500	3.8500	+1.583%	8	1,246	+57.143%
2025-11-11	3.8100	3.8100	3.7900	3.7900	+2.710%	9	1,246	+59.631%
2025-11-10	3.6400	3.6900	3.5700	3.6900	+2.500%	18	1,243	+63.957%
2025-11-07	3.6000	3.6000	3.6000	3.6000	-5.263%	25	1,226	+68.056%
2025-11-06	3.5500	3.8000	3.5500	3.8000	+8.571%	26	1,245	+59.211%
2025-11-05	3.6000	3.6600	3.5000	3.5000	+0.865%	110	1,261	+72.857%
2025-11-04	3.4700	3.4700	3.4700	3.4700	+6.769%	3	1,253	+74.352%
2025-11-03	3.1600	3.2500	3.1600	3.2500	-0.612%	4	1,252	+86.154%
2025-10-31	3.2000	3.3000	3.1900	3.2700	+0.615%	11	1,252	+85.015%
2025-10-30	3.1500	3.2500	3.1500	3.2500	+2.524%	35	1,261	+86.154%
2025-10-29	3.1500	3.1700	3.1500	3.1700	+0.635%	100	1,246	+90.852%
2025-10-28	3.0500	3.1500	3.0500	3.1500	0.000%	39	1,199	+92.063%
2025-10-27	3.0000	3.1500	3.0000	3.1500	-7.353%	4	1,193	+92.063%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+6.918%	3	1,193	+77.941%
2025-10-23	3.1800	3.1800	3.1800	3.1800	-6.195%	1	1,193	+90.252%
2025-10-22	3.2000	3.4500	3.2000	3.3900	+8.307%	195	1,194	+78.466%
2025-10-21	3.0500	3.1300	3.0000	3.1300	+2.623%	30	1,226	+93.291%
2025-10-17	3.0500	3.0500	3.0500	3.0500	+7.018%	2	1,206	+98.361%
2025-10-16	2.7500	2.8500	2.7500	2.8500	-1.724%	22	1,206	+112.281%
2025-10-15	2.6500	2.9000	2.6500	2.9000	+5.455%	128	1,202	+108.621%
2025-10-14	2.9700	3.0000	2.7500	2.7500	-5.172%	103	1,204	+120.000%
2025-10-13	3.0000	3.0000	2.9000	2.9000	-6.452%	18	1,244	+108.621%
2025-10-10	2.9000	3.1000	2.8800	3.1000	+6.897%	45	1,255	+95.161%
2025-10-09	2.8900	2.9000	2.8900	2.9000	-4.918%	3	1,289	+108.621%
2025-10-08	4.0800	4.0800	2.6500	3.0500	+3.741%	119	1,290	+98.361%
2025-10-07	2.8100	2.9500	2.8100	2.9400	+3.521%	29	1,375	+105.782%
2025-10-06	2.8900	2.8900	2.8400	2.8400	-4.054%	25	1,375	+113.028%
2025-10-03	2.8000	2.9600	2.7500	2.9600	+0.680%	22	1,397	+104.392%
2025-10-02	3.1200	3.1200	2.8500	2.9400	-14.783%	20	1,391	+105.782%
2025-10-01	3.4500	3.4500	3.4500	3.4500	+4.230%	19	1,390	+75.362%
2025-09-30	3.3100	3.3100	3.3100	3.3100	-1.194%	2	1,409	+82.779%
2025-09-29	3.2200	3.4000	3.2200	3.3500	+4.361%	27	1,411	+80.597%
2025-09-26	3.1600	3.3000	3.1600	3.2100	+3.883%	15	1,422	+88.474%
2025-09-25	3.1300	3.1300	3.0900	3.0900	+6.552%	6	1,432	+95.793%
2025-09-24	2.8700	3.0400	2.7800	2.9000	-0.685%	42	1,432	+108.621%
2025-09-23	2.9800	2.9800	2.8000	2.9200	-8.464%	16	1,427	+107.192%
2025-09-22	3.3700	3.3700	2.9800	3.1900	-1.846%	75	1,443	+89.655%
2025-09-19	3.3500	3.3500	3.1100	3.2500	-4.692%	20	1,471	+86.154%
2025-09-18	3.2500	3.4300	3.2300	3.4100	+1.791%	63	1,482	+77.419%
2025-09-17	3.4800	3.4800	3.2800	3.3500	-5.899%	128	1,481	+80.597%
2025-09-16	3.6800	3.6900	3.5200	3.5600	+0.282%	25	1,599	+69.944%
2025-09-15	3.5000	3.5800	3.4000	3.5500	0.000%	131	1,610	+70.423%
2025-09-12	3.5900	3.6100	3.4500	3.5500	0.000%	36	1,670	+70.423%
2025-09-11	3.4500	3.6000	3.4500	3.5500	-3.794%	49	1,663	+70.423%
2025-09-10	3.6000	3.6900	3.5500	3.6900	+5.429%	57	1,689	+63.957%
2025-09-09	3.4000	3.5100	3.4000	3.5000	+2.041%	40	1,638	+72.857%
2025-09-08	3.4800	3.6000	3.3300	3.4300	-4.722%	148	1,618	+76.385%
2025-09-05	3.7500	3.9200	3.5500	3.6000	-4.762%	274	1,643	+68.056%
2025-09-04	3.7700	3.8500	3.7500	3.7800	-1.818%	15	1,627	+60.053%
2025-09-03	3.7500	3.8500	3.7400	3.8500	+4.054%	103	1,618	+57.143%
2025-09-02	3.9200	3.9500	3.7000	3.7000	-2.632%	149	1,532	+63.514%
2025-08-29	3.9300	3.9300	3.7400	3.8000	-0.262%	104	1,622	+59.211%
2025-08-28	3.9500	3.9800	3.8100	3.8100	-5.926%	24	1,622	+58.793%
2025-08-27	4.0200	4.0800	4.0000	4.0500	-0.246%	12	1,604	+49.383%
2025-08-26	3.9500	4.1000	3.9000	4.0600	+0.247%	177	1,602	+49.015%
2025-08-25	3.9500	4.0500	3.9000	4.0500	+3.846%	67	1,549	+49.383%
2025-08-22	4.1600	4.1600	3.9000	3.9000	-4.878%	58	1,495	+55.128%
2025-08-21	4.1500	4.1500	4.0500	4.1000	+1.235%	76	1,543	+47.561%
2025-08-20	4.0000	4.1700	4.0000	4.0500	+6.579%	176	1,467	+49.383%
2025-08-19	3.4000	3.8200	3.4000	3.8000	+9.195%	231	1,312	+59.211%
2025-08-18	3.5000	3.5500	3.4500	3.4800	+8.075%	105	1,286	+73.851%
2025-08-15	3.1500	3.3000	2.6000	3.2200	+3.537%	96	1,186	+87.888%
2025-08-14	3.1500	3.2500	3.0700	3.1100	-1.893%	49	1,134	+94.534%
2025-08-13	3.2000	3.3500	3.1500	3.1700	-4.518%	68	1,125	+90.852%
2025-08-12	3.3000	3.4100	3.2500	3.3200	-1.190%	113	1,137	+82.229%
2025-08-11	4.1000	4.1000	3.3000	3.3600	-14.937%	289	1,100	+80.060%
2025-08-08	4.1900	4.2300	3.8500	3.9500	-17.879%	102	853	+53.165%
2025-08-07	4.8100	4.8100	4.8100	4.8100	-3.607%	3	851	+25.780%
2025-08-06	4.9200	4.9900	4.8700	4.9900	+3.313%	7	851	+21.242%
2025-08-05	4.9400	4.9400	4.7800	4.8300	-2.424%	9	850	+25.259%
2025-08-04	4.2500	4.9500	4.2500	4.9500	-1.000%	2	845	+22.222%
2025-07-30	4.8900	5.0000	4.8900	5.0000	+1.833%	2	843	+21.000%
2025-07-29	4.8100	4.9100	4.8100	4.9100	+3.805%	8	842	+23.218%
2025-07-28	4.6200	4.7300	4.5500	4.7300	+3.728%	27	841	+27.907%
2025-07-25	4.6500	4.6500	4.5300	4.5600	-0.219%	32	842	+32.675%
2025-07-24	4.4000	4.5700	4.4000	4.5700	+0.440%	46	837	+32.385%
2025-07-23	4.7200	4.7200	4.5500	4.5500	-5.208%	16	853	+32.967%
2025-07-22	4.8000	4.9000	4.8000	4.8000	+3.226%	5	840	+26.042%
2025-07-21	4.2600	4.6500	4.2600	4.6500	+4.494%	26	844	+30.108%
2025-07-18	4.5000	4.5000	4.4000	4.4500	-0.224%	37	840	+35.955%
2025-07-17	4.5000	4.6600	4.4500	4.4600	-5.106%	72	815	+35.650%
2025-07-16	4.6300	4.7000	4.6300	4.7000	-3.491%	3	827	+28.723%
2025-07-15	4.8500	4.9000	4.8500	4.8700	+0.620%	19	824	+24.230%
2025-07-14	5.0100	5.1000	4.8400	4.8400	+0.207%	13	809	+25.000%
2025-07-11	4.8400	4.8500	4.8000	4.8300	+0.835%	15	799	+25.259%
2025-07-10	4.5100	4.8500	4.5100	4.7900	+0.842%	25	810	+26.305%
2025-07-09	4.4800	4.7500	4.4800	4.7500	+4.396%	27	812	+27.368%
2025-07-08	4.7100	4.7300	4.5000	4.5500	-9.000%	56	785	+32.967%
2025-07-07	5.0500	5.0500	5.0000	5.0000	+0.402%	3	748	+21.000%
2025-07-03	5.4200	5.4200	4.9800	4.9800	+0.201%	19	766	+21.486%
2025-07-02	5.1800	5.1800	4.9500	4.9700	-7.449%	75	766	+21.730%
2025-07-01	5.2700	5.3700	5.2700	5.3700	+4.272%	16	717	+12.663%
2025-06-30	5.2500	5.2500	5.0500	5.1500	-4.630%	193	701	+17.476%
2025-06-27	5.4000	5.4000	5.4000	5.4000	+0.935%	1	556	+12.037%
2025-06-26	5.4000	5.4300	5.3000	5.3500	-0.926%	22	556	+13.084%
2025-06-25	5.4000	5.4000	5.4000	5.4000	+0.372%	1	544	+12.037%
2025-06-24	5.4700	5.4700	5.1000	5.3800	-5.779%	51	543	+12.454%
2025-06-23	5.6000	5.7100	5.6000	5.7100	+1.964%	13	527	+5.954%
2025-06-18	5.6500	5.6500	5.6000	5.6000	+0.901%	3	535	+8.036%
2025-06-16	5.5000	5.5800	5.5000	5.5500	-2.632%	14	535	+9.009%
2025-06-13	5.6000	5.7000	5.6000	5.7000	+1.786%	96	525	+6.140%
2025-06-12	5.6000	5.6000	5.6000	5.6000	+2.752%	1	488	+8.036%
2025-06-11	5.4500	5.4500	5.4500	5.4500	-1.447%	10	488	+11.009%
2025-06-10	5.5300	5.5300	5.5300	5.5300	+2.218%	2	487	+9.403%
2025-06-09	5.4500	5.4500	5.4100	5.4100	-0.734%	4	489	+11.830%
2025-06-06	5.5000	5.5000	5.4500	5.4500	-1.089%	8	488	+11.009%
2025-06-05	5.5100	5.5100	5.5100	5.5100	-1.431%	1	486	+9.800%
2025-06-04	5.5900	5.5900	5.5900	5.5900	+0.721%	1	486	+8.229%
2025-06-03	5.5700	5.5700	5.5500	5.5500	-1.070%	31	486	+9.009%
2025-06-02	5.6100	5.6100	5.6100	5.6100	+0.899%	2	516	+7.843%
2025-05-30	5.5000	5.5600	5.5000	5.5600	+2.773%	36	518	+8.813%
2025-05-28	5.4400	5.4400	5.4100	5.4100	+2.657%	2	502	+11.830%
2025-05-27	5.3800	5.5000	5.2700	5.2700	-7.706%	33	500	+14.801%
2025-05-23	5.8000	5.8000	5.7100	5.7100	+3.069%	36	486	+5.954%
2025-05-20	5.5000	5.5400	5.5000	5.5400	-0.180%	10	486	+9.206%
2025-05-19	5.4000	5.5500	5.4000	5.5500	+3.545%	3	487	+9.009%
2025-05-16	5.3600	5.3600	5.3600	5.3600	+1.515%	2	487	+12.873%
2025-05-15	5.1700	5.3500	5.1700	5.2800	+2.524%	56	487	+14.583%
2025-05-14	4.8300	5.2500	4.8300	5.1500	-0.771%	25	463	+17.476%
2025-05-13	5.2100	5.2500	5.1500	5.1900	-2.075%	5	447	+16.570%
2025-05-12	5.9500	5.9500	5.3000	5.3000	-14.516%	34	448	+14.151%
2025-05-09	6.2000	6.2000	6.2000	6.2000	+2.310%	12	428	-2.419%
2025-05-08	5.9900	6.0800	5.9900	6.0600	-1.303%	40	434	-0.165%
2025-05-05	6.1400	6.1400	6.1400	6.1400	+3.193%	5	439	-1.466%
2025-05-02	6.2500	6.2500	5.9500	5.9500	-3.252%	62	434	+1.681%
2025-05-01	6.0800	6.2300	6.0800	6.1500	-0.324%	47	464	-1.626%
2025-04-30	6.3200	6.3200	6.1700	6.1700	+1.148%	30	439	-1.945%
2025-04-29	6.1000	6.1000	6.1000	6.1000	+0.826%	14	429	-0.820%
2025-04-25	6.1200	6.1200	6.0500	6.0500	-3.968%	44	438	0.000%
2025-04-24	6.2100	6.3000	6.1200	6.3000	-1.099%	15	418	-3.968%
2025-04-23	6.3700	6.3700	6.3700	6.3700	-4.498%	5	408	-5.024%
2025-04-22	6.6700	6.6700	6.6700	6.6700	-2.056%	2	407	-9.295%
2025-04-21	6.8100	6.8100	6.8100	6.8100	+0.591%	1	405	-11.160%
2025-04-17	7.2000	7.2000	6.7700	6.7700	+1.045%	14	406	-10.635%
2025-04-16	6.7700	6.7700	6.7000	6.7000	-0.741%	12	406	-9.701%
2025-04-15	6.7500	6.7500	6.7500	6.7500	-0.442%	1	399	-10.370%
2025-04-14	6.7300	6.7900	6.4900	6.7800	+4.308%	20	400	-10.767%
2025-04-10	6.5000	6.5000	6.5000	6.5000	+2.362%	3	398	-6.923%
2025-04-09	6.5000	6.5000	6.3500	6.3500	-10.940%	32	398	-4.724%
2025-04-08	6.9500	7.1300	6.9500	7.1300	+2.590%	11	398	-15.147%
2025-04-07	7.4200	7.5500	6.8000	6.9500	-1.418%	160	407	-12.950%
2025-04-04	6.6400	7.3500	6.6400	7.0500	+6.657%	54	427	-14.184%
2025-04-02	6.6100	6.6100	6.6100	6.6100	-1.343%	22	394	-8.472%
2025-04-01	6.7000	6.7000	6.7000	6.7000	+0.752%	1	394	-9.701%
2025-03-31	6.7700	6.7700	6.6500	6.6500	+4.890%	14	394	-9.023%
2025-03-27	6.3700	6.3700	6.3400	6.3400	+1.929%	4	388	-4.574%
2025-03-26	6.1000	6.2200	6.1000	6.2200	+2.810%	9	387	-2.733%
2025-03-24	6.0000	6.1000	6.0000	6.0500	-5.469%	51	385	0.000%
2025-03-20	6.4000	6.4000	6.4000	6.4000	+1.587%	2	382	-5.469%
2025-03-19	6.3000	6.3000	6.3000	6.3000	-2.022%	17	382	-3.968%
2025-03-18	6.4300	6.4300	6.4300	6.4300	+3.710%	1	365	-5.910%
2025-03-17	6.1500	6.2000	6.1500	6.2000	-5.054%	4	365	-2.419%
2025-03-14	6.3000	6.5300	6.1200	6.5300	+0.772%	34	367	-7.351%
2025-03-13	6.4800	6.4800	6.4800	6.4800	+1.092%	2	352	-6.636%
2025-03-12	6.4100	6.4100	6.4100	6.4100	-5.457%	1	352	-5.616%
2025-03-11	6.7300	6.7800	6.7300	6.7800	+1.194%	19	351	-10.767%
2025-03-10	6.7800	6.9000	6.7000	6.7000	+6.688%	40	370	-9.701%
2025-03-07	6.3300	6.3300	6.2800	6.2800	-2.484%	6	358	-3.662%
2025-03-06	6.4100	6.4400	6.4100	6.4400	+3.871%	3	357	-6.056%
2025-03-05	6.2000	6.2000	6.2000	6.2000	-1.587%	1	360	-2.419%
2025-03-04	6.5000	6.5300	6.3000	6.3000	+1.613%	15	359	-3.968%
2025-03-03	6.2000	6.2000	6.2000	6.2000	-6.767%	2	344	-2.419%
2025-02-28	6.7200	6.7200	6.0000	6.6500	+3.261%	112	342	-9.023%
2025-02-27	6.4200	6.4400	6.4200	6.4400	-0.155%	8	386	-6.056%
2025-02-26	6.4300	6.5500	6.3500	6.4500	-1.677%	24	393	-6.202%
2025-02-25	6.7500	6.7500	6.5500	6.5600	+4.127%	75	328	-7.774%
2025-02-24	6.5400	6.5400	6.3000	6.3000	+1.613%	30	328	-3.968%
2025-02-21	6.2500	6.2500	6.2000	6.2000	-0.482%	12	303	-2.419%
2025-02-20	6.4000	6.4000	6.0900	6.2300	+1.301%	30	306	-2.889%
2025-02-19	6.1500	6.1500	6.1500	6.1500	+0.820%	1	319	-1.626%
2025-02-18	6.4000	6.4000	6.0000	6.1000	0.000%	33	319	-0.820%
2025-02-14	5.9500	6.5500	5.7500	6.1000	+14.019%	202	260	-0.820%
2025-02-13	5.3500	5.3500	5.1700	5.3500	-2.194%	7	260	+13.084%
2025-02-12	5.4700	5.4700	5.4700	5.4700	-1.441%	3	265	+10.603%
2025-02-11	5.2300	5.5500	5.2300	5.5500	+5.714%	18	262	+9.009%
2025-02-10	5.3600	5.3600	5.2000	5.2500	+2.941%	7	256	+15.238%
2025-02-07	5.1000	5.1000	5.1000	5.1000	-2.857%	2	249	+18.627%
2025-02-04	5.6000	5.6000	5.2500	5.2500	-5.405%	7	249	+15.238%
2025-02-03	5.5000	5.5500	5.5000	5.5500	-2.632%	3	251	+9.009%
2025-01-31	5.4500	5.7000	5.4500	5.7000	+0.885%	8	248	+6.140%
2025-01-30	5.6500	5.6500	5.6500	5.6500	-2.249%	1	243	+7.080%
2025-01-28	5.8400	5.8400	5.7800	5.7800	+3.214%	2	243	+4.671%
2025-01-27	5.6000	5.7500	5.5500	5.6000	+5.660%	26	241	+8.036%
2025-01-24	5.2000	5.3000	5.2000	5.3000	-1.852%	6	232	+14.151%
2025-01-23	5.5500	5.5500	5.1700	5.4000	+0.559%	12	230	+12.037%
2025-01-22	5.3500	5.3700	5.3000	5.3700	+0.562%	6	238	+12.663%
2025-01-21	5.4000	5.4300	5.3400	5.3400	-7.931%	9	232	+13.296%
2025-01-16	5.6600	5.8000	5.6000	5.8000	+0.173%	9	229	+4.310%
2025-01-15	5.8500	5.8500	4.2500	5.7900	-3.500%	7	221	+4.491%
2025-01-14	5.8100	6.1400	5.8100	6.0000	+1.351%	79	221	+0.833%
2025-01-13	5.7100	6.0300	5.7100	5.9200	+0.509%	47	158	+2.196%
2025-01-10	6.0000	6.0000	5.5400	5.8900	+5.179%	58	151	+2.716%
2025-01-08	5.5000	5.7700	5.5000	5.6000	+6.667%	25	119	+8.036%
2025-01-07	5.3100	5.4500	5.1300	5.2500	+3.960%	31	119	+15.238%
2025-01-06	4.4000	5.1500	4.4000	5.0500	+1.000%	13	108	+19.802%
2025-01-03	4.9000	5.0000	4.9000	5.0000	-2.913%	4	99	+21.000%
2025-01-02	3.8500	5.4000	3.8500	5.1500	+3.000%	4	97	+17.476%
2024-12-31	5.0000	5.0000	5.0000	5.0000	+1.833%	5	88	+21.000%
2024-12-30	3.8000	4.9100	3.8000	4.9100	-1.800%	2	88	+23.218%
2024-12-27	4.8500	5.0000	4.6500	5.0000	+3.093%	20	88	+21.000%

.dark-mode .YFSZqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFSZqq{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P12SOUN Jan 15 2027 12.00 Put (SOUN270115P00012000)option OPRA

SOUN20270115P12
SOUN Jan 15 2027 12.00 Put (SOUN270115P00012000)
option OPRA