Dark

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

EOD

Jul 23, 2026

6.09+1.500%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0900	6.0900	6.0900	6.0900	+1.500%	1	3,806	0.000%
2026-07-22	6.1500	6.1500	6.0000	6.0000	-4.306%	3	3,806	+1.500%
2026-07-20	6.2700	6.2700	6.2700	6.2700	-1.415%	6	3,807	-2.871%
2026-07-17	6.3600	6.3600	6.3600	6.3600	+4.262%	1	3,801	-4.245%
2026-07-16	6.1000	6.2300	6.1000	6.1000	+4.274%	58	3,801	-0.164%
2026-07-14	5.8500	5.8500	5.8500	5.8500	-0.510%	1	3,766	+4.103%
2026-07-13	5.8800	5.8800	5.8800	5.8800	-1.176%	2	3,767	+3.571%
2026-07-09	5.9700	6.0300	5.9500	5.9500	+4.938%	26	3,765	+2.353%
2026-07-06	5.8800	5.8800	5.6700	5.6700	-4.706%	5	3,769	+7.407%
2026-07-02	5.9500	5.9500	5.9500	5.9500	+1.709%	5	3,772	+2.353%
2026-07-01	6.0000	6.0000	5.8500	5.8500	-2.662%	23	3,772	+4.103%
2026-06-30	6.1500	6.2000	5.9800	6.0100	-3.221%	71	3,794	+1.331%
2026-06-29	6.3000	6.3000	6.2100	6.2100	-1.429%	53	3,812	-1.932%
2026-06-26	6.1500	6.3000	6.1500	6.3000	+1.613%	6	3,817	-3.333%
2026-06-24	6.1800	6.2000	6.1800	6.2000	+4.730%	12	3,816	-1.774%
2026-06-23	5.9200	5.9200	5.9200	5.9200	+4.409%	40	3,828	+2.872%
2026-06-22	5.6000	5.7500	5.6000	5.6700	0.000%	31	3,788	+7.407%
2026-06-17	5.6700	5.6700	5.6700	5.6700	-5.500%	2	3,830	+7.407%
2026-06-12	6.0000	6.0000	5.9100	6.0000	+0.840%	70	3,830	+1.500%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+9.174%	20	3,830	+2.353%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+7.283%	4	3,850	+11.743%
2026-06-03	4.8500	5.0800	4.8500	5.0800	+16.782%	5	3,850	+19.882%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-7.447%	2	3,847	+40.000%
2026-05-29	4.7400	4.7500	4.7000	4.7000	-8.382%	183	3,845	+29.574%
2026-05-27	5.0500	5.1300	5.0500	5.1300	+0.588%	4	3,694	+18.713%
2026-05-22	4.8500	5.1000	4.8500	5.1000	+0.990%	82	3,692	+19.412%
2026-05-20	5.0500	5.0500	5.0500	5.0500	-2.697%	7	3,645	+20.594%
2026-05-19	5.2000	5.2000	5.1900	5.1900	-0.765%	20	3,652	+17.341%
2026-05-18	5.2300	5.2300	5.2300	5.2300	+2.549%	1	3,652	+16.444%
2026-05-15	5.1100	5.1100	5.1000	5.1000	0.000%	30	3,652	+19.412%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-5.556%	5	3,652	+19.412%
2026-05-12	5.2500	5.4000	5.2500	5.4000	+5.882%	3	3,652	+12.778%
2026-05-11	5.1300	5.1300	5.1000	5.1000	+3.030%	52	3,652	+19.412%
2026-05-08	5.0000	5.1800	4.9000	4.9500	+6.452%	1,908	3,599	+23.030%
2026-05-07	4.6500	4.6500	4.6500	4.6500	-2.311%	400	3,270	+30.968%
2026-05-06	4.7500	4.9500	4.7500	4.7600	+3.478%	304	2,870	+27.941%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-4.167%	1	2,573	+32.391%
2026-05-01	5.0000	5.3000	4.8000	4.8000	-9.774%	42	2,615	+26.875%
2026-04-28	5.3200	5.3200	5.3200	5.3200	+1.333%	2	2,615	+14.474%
2026-04-24	5.2500	5.2500	5.2500	5.2500	-0.568%	1	2,613	+16.000%
2026-04-23	5.2800	5.2800	5.2800	5.2800	-0.377%	15	2,613	+15.341%
2026-04-21	5.1000	5.3500	5.1000	5.3000	+3.113%	36	2,628	+14.906%
2026-04-20	5.2000	5.2500	5.1400	5.1400	-1.154%	12	2,646	+18.482%
2026-04-17	5.3000	5.3000	5.2000	5.2000	-3.346%	37	2,658	+17.115%
2026-04-16	5.4500	5.4500	5.3800	5.3800	-2.182%	8	2,678	+13.197%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-3.339%	1	2,680	+10.727%
2026-04-14	5.6900	5.6900	5.6900	5.6900	-7.929%	100	2,679	+7.030%
2026-04-13	6.1800	6.1800	6.1800	6.1800	-0.643%	20	2,719	-1.456%
2026-04-10	6.1300	6.2200	6.1300	6.2200	+5.424%	17	2,719	-2.090%
2026-04-08	5.5900	5.9000	5.5900	5.9000	-4.839%	59	2,707	+3.220%
2026-04-07	6.2700	6.2700	6.1300	6.2000	+2.479%	6	2,659	-1.774%
2026-04-06	5.9100	6.0500	5.9100	6.0500	+0.833%	75	2,657	+0.661%
2026-04-01	5.9400	6.0300	5.9400	6.0000	-2.913%	3	2,644	+1.500%
2026-03-31	6.4100	6.4100	6.1800	6.1800	+2.149%	36	2,644	-1.456%
2026-03-30	6.6500	6.6500	6.0500	6.0500	-7.634%	107	2,664	+0.661%
2026-03-27	6.5500	6.6000	6.5500	6.5500	+0.924%	43	2,564	-7.023%
2026-03-26	6.4500	6.5000	6.4500	6.4900	+5.528%	109	2,545	-6.163%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-0.806%	10	2,579	-0.976%
2026-03-23	6.0500	6.2000	6.0300	6.2000	+0.813%	73	2,589	-1.774%
2026-03-20	5.9700	6.1500	5.9100	6.1500	+2.500%	30	2,522	-0.976%
2026-03-19	6.0800	6.0800	6.0000	6.0000	+7.143%	32	2,495	+1.500%
2026-03-18	5.5000	5.6000	5.5000	5.6000	+2.752%	2	2,497	+8.750%
2026-03-17	5.5500	5.5500	5.4000	5.4500	-2.154%	58	2,496	+11.743%
2026-03-16	5.5400	5.5700	5.5400	5.5700	-2.622%	3	2,491	+9.336%
2026-03-13	5.5000	5.7200	5.3600	5.7200	+1.239%	28	2,493	+6.469%
2026-03-12	5.5500	5.6500	5.5300	5.6500	+8.863%	65	2,469	+7.788%
2026-03-10	5.1900	5.2500	5.1900	5.1900	-1.143%	19	2,414	+17.341%
2026-03-09	5.3500	5.4000	5.2500	5.2500	+1.942%	7	2,396	+16.000%
2026-03-04	5.1800	5.1800	5.1500	5.1500	-7.207%	2	2,391	+18.252%
2026-03-02	5.5500	5.5500	5.5500	5.5500	+9.901%	10	2,391	+9.730%
2026-02-27	4.9900	5.0500	4.9900	5.0500	+1.000%	4	2,441	+20.594%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-1.961%	17	2,439	+21.800%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+4.082%	10	2,426	+19.412%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-17.647%	10	2,426	+24.286%
2026-02-17	6.1300	6.1300	5.9500	5.9500	+3.478%	5	2,426	+2.353%
2026-02-13	5.6600	5.7500	5.6500	5.7500	-1.203%	5	2,431	+5.913%
2026-02-12	5.5100	6.0000	5.5100	5.8200	+3.743%	9	2,431	+4.639%
2026-02-11	5.6000	5.6100	5.5300	5.6100	+9.144%	16	2,431	+8.556%
2026-02-10	5.0200	5.1400	5.0200	5.1400	-0.963%	67	2,433	+18.482%
2026-02-09	5.2700	5.2700	5.1900	5.1900	+2.976%	2	2,420	+17.341%
2026-02-06	5.4300	5.4300	5.0400	5.0400	-13.846%	15	2,420	+20.833%
2026-02-05	5.5500	5.8500	5.5200	5.8500	+9.142%	5	2,410	+4.103%
2026-02-04	5.4000	5.5000	5.3600	5.3600	+0.563%	51	2,412	+13.619%
2026-02-03	5.1300	5.3300	5.1300	5.3300	+7.028%	20	2,382	+14.259%
2026-02-02	4.9800	4.9800	4.9800	4.9800	+0.810%	1	2,384	+22.289%
2026-01-30	4.7500	5.0000	4.7500	4.9400	+5.106%	32	2,383	+23.279%
2026-01-29	4.6000	4.7000	4.5800	4.7000	+5.618%	12	2,375	+29.574%
2026-01-28	4.4000	4.4600	4.4000	4.4500	+1.136%	47	2,364	+36.854%
2026-01-27	4.4000	4.4500	4.4000	4.4000	+1.149%	41	2,363	+38.409%
2026-01-26	4.2300	4.3500	4.2300	4.3500	+8.750%	40	2,324	+40.000%
2026-01-23	4.0000	4.0000	4.0000	4.0000	0.000%	60	2,308	+52.250%
2026-01-22	4.1000	4.1000	4.0000	4.0000	-5.882%	13	2,271	+52.250%
2026-01-21	4.1400	4.2500	4.1400	4.2500	+2.657%	3	2,268	+43.294%
2026-01-20	4.0500	4.1400	4.0000	4.1400	+6.427%	78	2,266	+47.101%
2026-01-16	3.9800	3.9800	3.8800	3.8900	-0.256%	28	2,175	+56.555%
2026-01-15	3.9500	3.9500	3.8300	3.9000	-2.985%	51	2,175	+56.154%
2026-01-14	4.1300	4.1300	4.0200	4.0200	+2.290%	7	2,124	+51.493%
2026-01-13	3.7000	4.0100	3.7000	3.9300	+3.421%	284	2,121	+54.962%
2026-01-12	3.8000	3.8000	3.8000	3.8000	+1.877%	1	1,948	+60.263%
2026-01-09	3.6900	3.7500	3.6800	3.7300	-7.444%	110	1,947	+63.271%
2026-01-08	4.1000	4.1000	4.0300	4.0300	+26.730%	3	1,838	+51.117%
2026-01-07	3.9900	4.0200	3.1800	3.1800	-22.439%	19	1,837	+91.509%
2026-01-06	4.0000	4.1100	4.0000	4.1000	+3.797%	47	1,819	+48.537%
2026-01-05	4.0800	4.6000	3.9500	3.9500	-7.059%	13	1,787	+54.177%
2026-01-02	4.3500	4.3500	4.2500	4.2500	-5.134%	18	1,782	+43.294%
2025-12-31	4.4400	4.4800	4.4400	4.4800	+0.674%	40	1,784	+35.938%
2025-12-30	4.2000	4.4500	4.2000	4.4500	+3.009%	34	1,784	+36.854%
2025-12-29	4.2400	4.3500	4.2000	4.3200	+1.408%	283	1,779	+40.972%
2025-12-26	4.2000	4.2600	4.2000	4.2600	+1.429%	46	1,517	+42.958%
2025-12-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,474	+45.000%
2025-12-23	3.9800	4.2000	3.9800	4.2000	+2.439%	15	1,474	+45.000%
2025-12-22	4.0000	4.1000	4.0000	4.1000	-3.073%	6	1,456	+48.537%
2025-12-19	4.1900	4.2700	4.1900	4.2300	+1.928%	38	1,456	+43.972%
2025-12-18	4.1500	4.1500	4.1500	4.1500	+0.242%	1	1,488	+46.747%
2025-12-17	4.1000	4.1400	4.1000	4.1400	-1.429%	3	1,487	+47.101%
2025-12-16	4.3000	4.3000	4.2000	4.2000	-3.226%	3	1,484	+45.000%
2025-12-15	4.5800	4.5800	4.2000	4.3400	+5.854%	28	1,483	+40.323%
2025-12-12	3.9500	4.1000	3.9000	4.1000	+3.015%	16	1,457	+48.537%
2025-12-11	4.0500	4.1000	3.9800	3.9800	+0.759%	7	1,447	+53.015%
2025-12-10	3.9900	3.9900	3.9500	3.9500	+2.597%	5	1,445	+54.177%
2025-12-09	3.8500	3.8500	3.8500	3.8500	-1.028%	1	1,440	+58.182%
2025-12-08	3.8200	3.8900	3.8200	3.8900	+1.039%	16	1,439	+56.555%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-1.282%	5	1,424	+58.182%
2025-12-04	4.0800	4.0800	3.9000	3.9000	-6.024%	8	1,424	+56.154%
2025-12-03	4.3000	4.3000	4.1500	4.1500	0.000%	31	1,416	+46.747%
2025-12-02	4.1200	4.1500	4.1200	4.1500	-1.891%	12	1,421	+46.747%
2025-12-01	4.2000	4.2300	4.1200	4.2300	+3.171%	61	1,419	+43.972%
2025-11-28	4.1000	4.1400	4.1000	4.1000	-1.205%	6	1,473	+48.537%
2025-11-26	4.1400	4.2400	4.1300	4.1500	-3.037%	92	1,441	+46.747%
2025-11-25	4.3100	4.3500	4.2500	4.2800	+0.706%	112	1,441	+42.290%
2025-11-24	4.2500	4.2500	4.2500	4.2500	-4.279%	50	1,331	+43.294%
2025-11-21	4.4000	4.7500	4.4000	4.4400	+3.256%	107	1,381	+37.162%
2025-11-20	4.0000	4.4000	3.9500	4.3000	-1.149%	43	1,440	+41.628%
2025-11-19	4.2900	4.3800	4.2000	4.3500	+0.462%	127	1,435	+40.000%
2025-11-18	4.3800	4.4500	4.3300	4.3300	+0.231%	20	1,308	+40.647%
2025-11-17	4.2200	4.4100	4.2200	4.3200	+4.096%	20	1,299	+40.972%
2025-11-14	4.4000	4.4000	4.1500	4.1500	-0.240%	11	1,282	+46.747%
2025-11-13	3.7000	4.2200	3.7000	4.1600	+8.052%	64	1,279	+46.394%
2025-11-12	3.6500	3.8500	3.6500	3.8500	+1.583%	8	1,246	+58.182%
2025-11-11	3.8100	3.8100	3.7900	3.7900	+2.710%	9	1,246	+60.686%
2025-11-10	3.6400	3.6900	3.5700	3.6900	+2.500%	18	1,243	+65.041%
2025-11-07	3.6000	3.6000	3.6000	3.6000	-5.263%	25	1,226	+69.167%
2025-11-06	3.5500	3.8000	3.5500	3.8000	+8.571%	26	1,245	+60.263%
2025-11-05	3.6000	3.6600	3.5000	3.5000	+0.865%	110	1,261	+74.000%
2025-11-04	3.4700	3.4700	3.4700	3.4700	+6.769%	3	1,253	+75.504%
2025-11-03	3.1600	3.2500	3.1600	3.2500	-0.612%	4	1,252	+87.385%
2025-10-31	3.2000	3.3000	3.1900	3.2700	+0.615%	11	1,252	+86.239%
2025-10-30	3.1500	3.2500	3.1500	3.2500	+2.524%	35	1,261	+87.385%
2025-10-29	3.1500	3.1700	3.1500	3.1700	+0.635%	100	1,246	+92.114%
2025-10-28	3.0500	3.1500	3.0500	3.1500	0.000%	39	1,199	+93.333%
2025-10-27	3.0000	3.1500	3.0000	3.1500	-7.353%	4	1,193	+93.333%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+6.918%	3	1,193	+79.118%
2025-10-23	3.1800	3.1800	3.1800	3.1800	-6.195%	1	1,193	+91.509%
2025-10-22	3.2000	3.4500	3.2000	3.3900	+8.307%	195	1,194	+79.646%
2025-10-21	3.0500	3.1300	3.0000	3.1300	+2.623%	30	1,226	+94.569%
2025-10-17	3.0500	3.0500	3.0500	3.0500	+7.018%	2	1,206	+99.672%
2025-10-16	2.7500	2.8500	2.7500	2.8500	-1.724%	22	1,206	+113.684%
2025-10-15	2.6500	2.9000	2.6500	2.9000	+5.455%	128	1,202	+110.000%
2025-10-14	2.9700	3.0000	2.7500	2.7500	-5.172%	103	1,204	+121.455%
2025-10-13	3.0000	3.0000	2.9000	2.9000	-6.452%	18	1,244	+110.000%
2025-10-10	2.9000	3.1000	2.8800	3.1000	+6.897%	45	1,255	+96.452%
2025-10-09	2.8900	2.9000	2.8900	2.9000	-4.918%	3	1,289	+110.000%
2025-10-08	4.0800	4.0800	2.6500	3.0500	+3.741%	119	1,290	+99.672%
2025-10-07	2.8100	2.9500	2.8100	2.9400	+3.521%	29	1,375	+107.143%
2025-10-06	2.8900	2.8900	2.8400	2.8400	-4.054%	25	1,375	+114.437%
2025-10-03	2.8000	2.9600	2.7500	2.9600	+0.680%	22	1,397	+105.743%
2025-10-02	3.1200	3.1200	2.8500	2.9400	-14.783%	20	1,391	+107.143%
2025-10-01	3.4500	3.4500	3.4500	3.4500	+4.230%	19	1,390	+76.522%
2025-09-30	3.3100	3.3100	3.3100	3.3100	-1.194%	2	1,409	+83.988%
2025-09-29	3.2200	3.4000	3.2200	3.3500	+4.361%	27	1,411	+81.791%
2025-09-26	3.1600	3.3000	3.1600	3.2100	+3.883%	15	1,422	+89.720%
2025-09-25	3.1300	3.1300	3.0900	3.0900	+6.552%	6	1,432	+97.087%
2025-09-24	2.8700	3.0400	2.7800	2.9000	-0.685%	42	1,432	+110.000%
2025-09-23	2.9800	2.9800	2.8000	2.9200	-8.464%	16	1,427	+108.562%
2025-09-22	3.3700	3.3700	2.9800	3.1900	-1.846%	75	1,443	+90.909%
2025-09-19	3.3500	3.3500	3.1100	3.2500	-4.692%	20	1,471	+87.385%
2025-09-18	3.2500	3.4300	3.2300	3.4100	+1.791%	63	1,482	+78.592%
2025-09-17	3.4800	3.4800	3.2800	3.3500	-5.899%	128	1,481	+81.791%
2025-09-16	3.6800	3.6900	3.5200	3.5600	+0.282%	25	1,599	+71.067%
2025-09-15	3.5000	3.5800	3.4000	3.5500	0.000%	131	1,610	+71.549%
2025-09-12	3.5900	3.6100	3.4500	3.5500	0.000%	36	1,670	+71.549%
2025-09-11	3.4500	3.6000	3.4500	3.5500	-3.794%	49	1,663	+71.549%
2025-09-10	3.6000	3.6900	3.5500	3.6900	+5.429%	57	1,689	+65.041%
2025-09-09	3.4000	3.5100	3.4000	3.5000	+2.041%	40	1,638	+74.000%
2025-09-08	3.4800	3.6000	3.3300	3.4300	-4.722%	148	1,618	+77.551%
2025-09-05	3.7500	3.9200	3.5500	3.6000	-4.762%	274	1,643	+69.167%
2025-09-04	3.7700	3.8500	3.7500	3.7800	-1.818%	15	1,627	+61.111%
2025-09-03	3.7500	3.8500	3.7400	3.8500	+4.054%	103	1,618	+58.182%
2025-09-02	3.9200	3.9500	3.7000	3.7000	-2.632%	149	1,532	+64.595%
2025-08-29	3.9300	3.9300	3.7400	3.8000	-0.262%	104	1,622	+60.263%
2025-08-28	3.9500	3.9800	3.8100	3.8100	-5.926%	24	1,622	+59.843%
2025-08-27	4.0200	4.0800	4.0000	4.0500	-0.246%	12	1,604	+50.370%
2025-08-26	3.9500	4.1000	3.9000	4.0600	+0.247%	177	1,602	+50.000%
2025-08-25	3.9500	4.0500	3.9000	4.0500	+3.846%	67	1,549	+50.370%
2025-08-22	4.1600	4.1600	3.9000	3.9000	-4.878%	58	1,495	+56.154%
2025-08-21	4.1500	4.1500	4.0500	4.1000	+1.235%	76	1,543	+48.537%
2025-08-20	4.0000	4.1700	4.0000	4.0500	+6.579%	176	1,467	+50.370%
2025-08-19	3.4000	3.8200	3.4000	3.8000	+9.195%	231	1,312	+60.263%
2025-08-18	3.5000	3.5500	3.4500	3.4800	+8.075%	105	1,286	+75.000%
2025-08-15	3.1500	3.3000	2.6000	3.2200	+3.537%	96	1,186	+89.130%
2025-08-14	3.1500	3.2500	3.0700	3.1100	-1.893%	49	1,134	+95.820%
2025-08-13	3.2000	3.3500	3.1500	3.1700	-4.518%	68	1,125	+92.114%
2025-08-12	3.3000	3.4100	3.2500	3.3200	-1.190%	113	1,137	+83.434%
2025-08-11	4.1000	4.1000	3.3000	3.3600	-14.937%	289	1,100	+81.250%
2025-08-08	4.1900	4.2300	3.8500	3.9500	-17.879%	102	853	+54.177%
2025-08-07	4.8100	4.8100	4.8100	4.8100	-3.607%	3	851	+26.611%
2025-08-06	4.9200	4.9900	4.8700	4.9900	+3.313%	7	851	+22.044%
2025-08-05	4.9400	4.9400	4.7800	4.8300	-2.424%	9	850	+26.087%
2025-08-04	4.2500	4.9500	4.2500	4.9500	-1.000%	2	845	+23.030%
2025-07-30	4.8900	5.0000	4.8900	5.0000	+1.833%	2	843	+21.800%
2025-07-29	4.8100	4.9100	4.8100	4.9100	+3.805%	8	842	+24.033%
2025-07-28	4.6200	4.7300	4.5500	4.7300	+3.728%	27	841	+28.753%
2025-07-25	4.6500	4.6500	4.5300	4.5600	-0.219%	32	842	+33.553%
2025-07-24	4.4000	4.5700	4.4000	4.5700	+0.440%	46	837	+33.260%
2025-07-23	4.7200	4.7200	4.5500	4.5500	-5.208%	16	853	+33.846%
2025-07-22	4.8000	4.9000	4.8000	4.8000	+3.226%	5	840	+26.875%
2025-07-21	4.2600	4.6500	4.2600	4.6500	+4.494%	26	844	+30.968%
2025-07-18	4.5000	4.5000	4.4000	4.4500	-0.224%	37	840	+36.854%
2025-07-17	4.5000	4.6600	4.4500	4.4600	-5.106%	72	815	+36.547%
2025-07-16	4.6300	4.7000	4.6300	4.7000	-3.491%	3	827	+29.574%
2025-07-15	4.8500	4.9000	4.8500	4.8700	+0.620%	19	824	+25.051%
2025-07-14	5.0100	5.1000	4.8400	4.8400	+0.207%	13	809	+25.826%
2025-07-11	4.8400	4.8500	4.8000	4.8300	+0.835%	15	799	+26.087%
2025-07-10	4.5100	4.8500	4.5100	4.7900	+0.842%	25	810	+27.140%
2025-07-09	4.4800	4.7500	4.4800	4.7500	+4.396%	27	812	+28.211%
2025-07-08	4.7100	4.7300	4.5000	4.5500	-9.000%	56	785	+33.846%
2025-07-07	5.0500	5.0500	5.0000	5.0000	+0.402%	3	748	+21.800%
2025-07-03	5.4200	5.4200	4.9800	4.9800	+0.201%	19	766	+22.289%
2025-07-02	5.1800	5.1800	4.9500	4.9700	-7.449%	75	766	+22.535%
2025-07-01	5.2700	5.3700	5.2700	5.3700	+4.272%	16	717	+13.408%
2025-06-30	5.2500	5.2500	5.0500	5.1500	-4.630%	193	701	+18.252%
2025-06-27	5.4000	5.4000	5.4000	5.4000	+0.935%	1	556	+12.778%
2025-06-26	5.4000	5.4300	5.3000	5.3500	-0.926%	22	556	+13.832%
2025-06-25	5.4000	5.4000	5.4000	5.4000	+0.372%	1	544	+12.778%
2025-06-24	5.4700	5.4700	5.1000	5.3800	-5.779%	51	543	+13.197%
2025-06-23	5.6000	5.7100	5.6000	5.7100	+1.964%	13	527	+6.655%
2025-06-18	5.6500	5.6500	5.6000	5.6000	+0.901%	3	535	+8.750%
2025-06-16	5.5000	5.5800	5.5000	5.5500	-2.632%	14	535	+9.730%
2025-06-13	5.6000	5.7000	5.6000	5.7000	+1.786%	96	525	+6.842%
2025-06-12	5.6000	5.6000	5.6000	5.6000	+2.752%	1	488	+8.750%
2025-06-11	5.4500	5.4500	5.4500	5.4500	-1.447%	10	488	+11.743%
2025-06-10	5.5300	5.5300	5.5300	5.5300	+2.218%	2	487	+10.127%
2025-06-09	5.4500	5.4500	5.4100	5.4100	-0.734%	4	489	+12.569%
2025-06-06	5.5000	5.5000	5.4500	5.4500	-1.089%	8	488	+11.743%
2025-06-05	5.5100	5.5100	5.5100	5.5100	-1.431%	1	486	+10.526%
2025-06-04	5.5900	5.5900	5.5900	5.5900	+0.721%	1	486	+8.945%
2025-06-03	5.5700	5.5700	5.5500	5.5500	-1.070%	31	486	+9.730%
2025-06-02	5.6100	5.6100	5.6100	5.6100	+0.899%	2	516	+8.556%
2025-05-30	5.5000	5.5600	5.5000	5.5600	+2.773%	36	518	+9.532%
2025-05-28	5.4400	5.4400	5.4100	5.4100	+2.657%	2	502	+12.569%
2025-05-27	5.3800	5.5000	5.2700	5.2700	-7.706%	33	500	+15.560%
2025-05-23	5.8000	5.8000	5.7100	5.7100	+3.069%	36	486	+6.655%
2025-05-20	5.5000	5.5400	5.5000	5.5400	-0.180%	10	486	+9.928%
2025-05-19	5.4000	5.5500	5.4000	5.5500	+3.545%	3	487	+9.730%
2025-05-16	5.3600	5.3600	5.3600	5.3600	+1.515%	2	487	+13.619%
2025-05-15	5.1700	5.3500	5.1700	5.2800	+2.524%	56	487	+15.341%
2025-05-14	4.8300	5.2500	4.8300	5.1500	-0.771%	25	463	+18.252%
2025-05-13	5.2100	5.2500	5.1500	5.1900	-2.075%	5	447	+17.341%
2025-05-12	5.9500	5.9500	5.3000	5.3000	-14.516%	34	448	+14.906%
2025-05-09	6.2000	6.2000	6.2000	6.2000	+2.310%	12	428	-1.774%
2025-05-08	5.9900	6.0800	5.9900	6.0600	-1.303%	40	434	+0.495%
2025-05-05	6.1400	6.1400	6.1400	6.1400	+3.193%	5	439	-0.814%
2025-05-02	6.2500	6.2500	5.9500	5.9500	-3.252%	62	434	+2.353%
2025-05-01	6.0800	6.2300	6.0800	6.1500	-0.324%	47	464	-0.976%
2025-04-30	6.3200	6.3200	6.1700	6.1700	+1.148%	30	439	-1.297%
2025-04-29	6.1000	6.1000	6.1000	6.1000	+0.826%	14	429	-0.164%
2025-04-25	6.1200	6.1200	6.0500	6.0500	-3.968%	44	438	+0.661%
2025-04-24	6.2100	6.3000	6.1200	6.3000	-1.099%	15	418	-3.333%
2025-04-23	6.3700	6.3700	6.3700	6.3700	-4.498%	5	408	-4.396%
2025-04-22	6.6700	6.6700	6.6700	6.6700	-2.056%	2	407	-8.696%
2025-04-21	6.8100	6.8100	6.8100	6.8100	+0.591%	1	405	-10.573%
2025-04-17	7.2000	7.2000	6.7700	6.7700	+1.045%	14	406	-10.044%
2025-04-16	6.7700	6.7700	6.7000	6.7000	-0.741%	12	406	-9.104%
2025-04-15	6.7500	6.7500	6.7500	6.7500	-0.442%	1	399	-9.778%
2025-04-14	6.7300	6.7900	6.4900	6.7800	+4.308%	20	400	-10.177%
2025-04-10	6.5000	6.5000	6.5000	6.5000	+2.362%	3	398	-6.308%
2025-04-09	6.5000	6.5000	6.3500	6.3500	-10.940%	32	398	-4.094%
2025-04-08	6.9500	7.1300	6.9500	7.1300	+2.590%	11	398	-14.586%
2025-04-07	7.4200	7.5500	6.8000	6.9500	-1.418%	160	407	-12.374%
2025-04-04	6.6400	7.3500	6.6400	7.0500	+6.657%	54	427	-13.617%
2025-04-02	6.6100	6.6100	6.6100	6.6100	-1.343%	22	394	-7.867%
2025-04-01	6.7000	6.7000	6.7000	6.7000	+0.752%	1	394	-9.104%
2025-03-31	6.7700	6.7700	6.6500	6.6500	+4.890%	14	394	-8.421%
2025-03-27	6.3700	6.3700	6.3400	6.3400	+1.929%	4	388	-3.943%
2025-03-26	6.1000	6.2200	6.1000	6.2200	+2.810%	9	387	-2.090%
2025-03-24	6.0000	6.1000	6.0000	6.0500	-5.469%	51	385	+0.661%
2025-03-20	6.4000	6.4000	6.4000	6.4000	+1.587%	2	382	-4.844%
2025-03-19	6.3000	6.3000	6.3000	6.3000	-2.022%	17	382	-3.333%
2025-03-18	6.4300	6.4300	6.4300	6.4300	+3.710%	1	365	-5.288%
2025-03-17	6.1500	6.2000	6.1500	6.2000	-5.054%	4	365	-1.774%
2025-03-14	6.3000	6.5300	6.1200	6.5300	+0.772%	34	367	-6.738%
2025-03-13	6.4800	6.4800	6.4800	6.4800	+1.092%	2	352	-6.019%
2025-03-12	6.4100	6.4100	6.4100	6.4100	-5.457%	1	352	-4.992%
2025-03-11	6.7300	6.7800	6.7300	6.7800	+1.194%	19	351	-10.177%
2025-03-10	6.7800	6.9000	6.7000	6.7000	+6.688%	40	370	-9.104%
2025-03-07	6.3300	6.3300	6.2800	6.2800	-2.484%	6	358	-3.025%
2025-03-06	6.4100	6.4400	6.4100	6.4400	+3.871%	3	357	-5.435%
2025-03-05	6.2000	6.2000	6.2000	6.2000	-1.587%	1	360	-1.774%
2025-03-04	6.5000	6.5300	6.3000	6.3000	+1.613%	15	359	-3.333%
2025-03-03	6.2000	6.2000	6.2000	6.2000	-6.767%	2	344	-1.774%
2025-02-28	6.7200	6.7200	6.0000	6.6500	+3.261%	112	342	-8.421%
2025-02-27	6.4200	6.4400	6.4200	6.4400	-0.155%	8	386	-5.435%
2025-02-26	6.4300	6.5500	6.3500	6.4500	-1.677%	24	393	-5.581%
2025-02-25	6.7500	6.7500	6.5500	6.5600	+4.127%	75	328	-7.165%
2025-02-24	6.5400	6.5400	6.3000	6.3000	+1.613%	30	328	-3.333%
2025-02-21	6.2500	6.2500	6.2000	6.2000	-0.482%	12	303	-1.774%
2025-02-20	6.4000	6.4000	6.0900	6.2300	+1.301%	30	306	-2.247%
2025-02-19	6.1500	6.1500	6.1500	6.1500	+0.820%	1	319	-0.976%
2025-02-18	6.4000	6.4000	6.0000	6.1000	0.000%	33	319	-0.164%
2025-02-14	5.9500	6.5500	5.7500	6.1000	+14.019%	202	260	-0.164%
2025-02-13	5.3500	5.3500	5.1700	5.3500	-2.194%	7	260	+13.832%
2025-02-12	5.4700	5.4700	5.4700	5.4700	-1.441%	3	265	+11.335%
2025-02-11	5.2300	5.5500	5.2300	5.5500	+5.714%	18	262	+9.730%
2025-02-10	5.3600	5.3600	5.2000	5.2500	+2.941%	7	256	+16.000%
2025-02-07	5.1000	5.1000	5.1000	5.1000	-2.857%	2	249	+19.412%
2025-02-04	5.6000	5.6000	5.2500	5.2500	-5.405%	7	249	+16.000%
2025-02-03	5.5000	5.5500	5.5000	5.5500	-2.632%	3	251	+9.730%
2025-01-31	5.4500	5.7000	5.4500	5.7000	+0.885%	8	248	+6.842%
2025-01-30	5.6500	5.6500	5.6500	5.6500	-2.249%	1	243	+7.788%
2025-01-28	5.8400	5.8400	5.7800	5.7800	+3.214%	2	243	+5.363%
2025-01-27	5.6000	5.7500	5.5500	5.6000	+5.660%	26	241	+8.750%
2025-01-24	5.2000	5.3000	5.2000	5.3000	-1.852%	6	232	+14.906%
2025-01-23	5.5500	5.5500	5.1700	5.4000	+0.559%	12	230	+12.778%
2025-01-22	5.3500	5.3700	5.3000	5.3700	+0.562%	6	238	+13.408%
2025-01-21	5.4000	5.4300	5.3400	5.3400	-7.931%	9	232	+14.045%
2025-01-16	5.6600	5.8000	5.6000	5.8000	+0.173%	9	229	+5.000%
2025-01-15	5.8500	5.8500	4.2500	5.7900	-3.500%	7	221	+5.181%
2025-01-14	5.8100	6.1400	5.8100	6.0000	+1.351%	79	221	+1.500%
2025-01-13	5.7100	6.0300	5.7100	5.9200	+0.509%	47	158	+2.872%
2025-01-10	6.0000	6.0000	5.5400	5.8900	+5.179%	58	151	+3.396%
2025-01-08	5.5000	5.7700	5.5000	5.6000	+6.667%	25	119	+8.750%
2025-01-07	5.3100	5.4500	5.1300	5.2500	+3.960%	31	119	+16.000%
2025-01-06	4.4000	5.1500	4.4000	5.0500	+1.000%	13	108	+20.594%
2025-01-03	4.9000	5.0000	4.9000	5.0000	-2.913%	4	99	+21.800%
2025-01-02	3.8500	5.4000	3.8500	5.1500	+3.000%	4	97	+18.252%
2024-12-31	5.0000	5.0000	5.0000	5.0000	+1.833%	5	88	+21.800%
2024-12-30	3.8000	4.9100	3.8000	4.9100	-1.800%	2	88	+24.033%
2024-12-27	4.8500	5.0000	4.6500	5.0000	+3.093%	20	88	+21.800%
2024-12-26	5.0000	5.1000	4.7600	4.8500	-6.371%	9	88	+25.567%
2024-12-24	5.1500	5.1800	5.1500	5.1800	-1.708%	13	90	+17.568%
2024-12-23	4.1500	5.2700	4.1500	5.2700	+3.333%	3	90	+15.560%
2024-12-20	4.3000	5.1000	4.3000	5.1000	-7.273%	2	89	+19.412%
2024-12-19	5.5000	5.5000	5.5000	5.5000	+5.973%	1	89	+10.727%
2024-12-18	4.8300	5.1900	4.8300	5.1900	+1.765%	6	88	+17.341%
2024-12-17	4.8800	5.1000	4.8800	5.1000	-5.556%	4	94	+19.412%
2024-12-16	4.6000	5.4000	4.6000	5.4000	+4.449%	25	93	+12.778%
2024-12-13	5.5800	5.6500	5.1700	5.1700	-7.679%	24	92	+17.795%
2024-12-12	5.7400	5.7500	5.5800	5.6000	-1.060%	23	97	+8.750%
2024-12-11	5.6600	5.6600	5.6600	5.6600	+3.473%	2	102	+7.597%
2024-12-10	5.9100	5.9100	5.2200	5.4700	-1.795%	23	102	+11.335%
2024-12-09	5.4000	5.6000	5.4000	5.5700	+2.957%	16	108	+9.336%
2024-12-06	5.0000	5.6500	5.0000	5.4100	-7.993%	70	92	+12.569%
2024-12-05	5.6400	5.9400	5.6400	5.8800	-6.667%	27	70	+3.571%
2024-12-04	6.1800	6.7000	6.0400	6.3000	-4.110%	11	50	-3.333%
2024-12-03	6.5700	6.5700	6.5700	6.5700	-0.152%	2	49	-7.306%
2024-12-02	6.5800	6.5800	6.5800	6.5800	-6.667%	2	47	-7.447%
2024-11-27	7.0500	7.0500	7.0500	7.0500	+20.102%	5	48	-13.617%
2024-11-26	5.8700	5.8700	5.8700	5.8700	-9.969%	1	48	+3.748%
2024-11-25	6.5200	6.5200	6.5200	6.5200	-3.407%	1	47	-6.595%
2024-11-22	6.7500	6.7500	6.7500	6.7500	-5.594%	2	46	-9.778%
2024-11-20	7.1000	7.1500	7.1000	7.1500	-1.920%	2	45	-14.825%
2024-11-19	7.1000	7.2900	7.1000	7.2900	+5.652%	41	43	-16.461%
2024-11-11	6.9000	6.9000	6.9000	6.9000	0.000%	2	2	-11.739%

.dark-mode .G9cb2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9cb2h{ 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