Dark

SOUN20270115P15
SOUN Jan 15 2027 15.00 Put (SOUN270115P00015000)
option OPRA

EOD

Sep 24, 2026

9.02-1.096%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.0200	9.0200	9.0200	9.0200	-1.096%	10	2,597	0.000%
2026-09-18	9.1200	9.1200	9.1200	9.1200	-0.219%	2	2,597	-1.096%
2026-09-16	9.1000	9.1400	8.9000	9.1400	+3.864%	5	2,599	-1.313%
2026-09-11	8.8000	8.8000	8.8000	8.8000	+4.887%	2	2,599	+2.500%
2026-09-04	8.3500	8.3900	8.3500	8.3900	+1.451%	32	2,599	+7.509%
2026-09-02	8.2700	8.2700	8.2700	8.2700	+1.847%	4	2,599	+9.069%
2026-08-28	8.1200	8.1200	8.1200	8.1200	+1.373%	2	2,603	+11.084%
2026-08-27	8.0100	8.0100	8.0100	8.0100	-1.718%	1	2,603	+12.609%
2026-08-24	8.1500	8.1500	8.1500	8.1500	-1.212%	10	2,602	+10.675%
2026-08-20	8.2500	8.2500	8.2500	8.2500	+1.476%	2	2,602	+9.333%
2026-08-17	8.0400	8.1300	8.0400	8.1300	+4.231%	3	2,602	+10.947%
2026-08-10	7.8000	7.8000	7.8000	7.8000	-1.887%	3	2,600	+15.641%
2026-08-06	7.9500	7.9500	7.9500	7.9500	-9.350%	1	2,597	+13.459%
2026-08-05	8.7700	8.7700	8.7700	8.7700	-3.308%	7	2,596	+2.851%
2026-08-03	9.0700	9.0700	9.0700	9.0700	-0.220%	1	2,596	-0.551%
2026-07-31	9.0900	9.0900	9.0900	9.0900	-1.623%	6	2,597	-0.770%
2026-07-30	9.2400	9.2400	9.2400	9.2400	+0.435%	12	2,591	-2.381%
2026-07-29	9.2000	9.2000	9.2000	9.2000	+3.955%	4	2,579	-1.957%
2026-07-27	8.7000	8.8500	8.7000	8.8500	+0.340%	3	2,583	+1.921%
2026-07-22	8.8200	8.8200	8.8200	8.8200	-0.899%	11	2,583	+2.268%
2026-07-21	8.9000	8.9000	8.9000	8.9000	-1.221%	130	2,572	+1.348%
2026-07-16	9.0000	9.0100	9.0000	9.0100	+2.620%	12	2,572	+0.111%
2026-07-15	8.7700	8.7800	8.7700	8.7800	+0.920%	14	2,574	+2.733%
2026-07-14	8.7000	8.7000	8.7000	8.7000	-1.136%	1	2,571	+3.678%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+0.457%	5	2,572	+2.500%
2026-07-01	8.7600	8.7600	8.7600	8.7600	-2.123%	18	2,567	+2.968%
2026-06-30	8.9500	8.9500	8.9500	8.9500	+0.224%	2	2,576	+0.782%
2026-06-29	8.9300	8.9300	8.9300	8.9300	0.000%	20	2,576	+1.008%
2026-06-26	8.9300	8.9300	8.9300	8.9300	-0.557%	3	2,566	+1.008%
2026-06-25	8.9800	8.9800	8.9800	8.9800	+0.335%	1	2,563	+0.445%
2026-06-24	8.9500	8.9500	8.9500	8.9500	+3.468%	2	2,562	+0.782%
2026-06-23	8.6500	8.6500	8.6500	8.6500	+2.005%	1	2,560	+4.277%
2026-06-17	8.3000	8.4800	8.3000	8.4800	+2.169%	4	2,560	+6.368%
2026-06-16	8.3000	8.3000	8.3000	8.3000	+3.750%	57	2,560	+8.675%
2026-06-15	8.1500	8.1500	8.0000	8.0000	-4.988%	20	2,520	+12.750%
2026-06-11	8.4200	8.4200	8.4200	8.4200	+3.440%	2	2,520	+7.126%
2026-06-08	8.2700	8.2700	8.1400	8.1400	-0.853%	11	2,518	+10.811%
2026-06-05	8.0000	8.2100	8.0000	8.2100	+5.256%	27	2,527	+9.866%
2026-06-04	7.8000	7.8000	7.8000	7.8000	+6.849%	2	2,518	+15.641%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+3.546%	1	2,520	+23.562%
2026-06-01	7.1500	7.3000	7.0500	7.0500	-6.250%	9	2,521	+27.943%
2026-05-28	7.5100	7.5200	7.5000	7.5200	-2.717%	58	2,525	+19.947%
2026-05-27	7.7900	7.7900	7.7300	7.7300	+1.311%	8	2,525	+16.688%
2026-05-26	7.6300	7.6300	7.6300	7.6300	-0.261%	28	2,529	+18.218%
2026-05-22	7.6500	7.6500	7.6500	7.6500	-0.649%	10	2,501	+17.908%
2026-05-19	7.5500	7.7000	7.5500	7.7000	+1.316%	2	2,491	+17.143%
2026-05-15	7.7500	7.7500	7.6000	7.6000	-1.299%	10	2,491	+18.684%
2026-05-14	7.7500	7.7500	7.7000	7.7000	-1.282%	15	2,500	+17.143%
2026-05-13	8.0000	8.0000	7.8000	7.8000	-2.500%	6	2,439	+15.641%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+8.844%	50	2,439	+12.750%
2026-05-07	7.3500	7.3500	7.3500	7.3500	-1.077%	2	2,439	+22.721%
2026-05-05	7.4300	7.4300	7.4300	7.4300	+5.390%	1	2,439	+21.400%
2026-05-04	7.0500	7.0500	7.0500	7.0500	-2.893%	20	2,439	+27.943%
2026-05-01	7.2600	7.2600	7.2600	7.2600	-10.370%	10	2,449	+24.242%
2026-04-27	8.0000	8.1000	8.0000	8.1000	+2.532%	12	2,449	+11.358%
2026-04-22	7.8200	7.9000	7.8200	7.9000	0.000%	2	2,461	+14.177%
2026-04-21	7.4100	7.9000	7.4100	7.9000	+1.935%	7	2,466	+14.177%
2026-04-20	7.7400	7.7500	7.7400	7.7500	-2.270%	100	2,466	+16.387%
2026-04-16	7.8000	7.9500	7.8000	7.9300	-0.875%	15	2,372	+13.745%
2026-04-15	8.2500	8.2500	8.0000	8.0000	-5.882%	10	2,381	+12.750%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-4.709%	1	2,383	+6.118%
2026-04-13	9.0000	9.0000	8.9200	8.9200	+0.564%	4	2,382	+1.121%
2026-04-10	8.8700	8.8700	8.8700	8.8700	+8.171%	3	2,381	+1.691%
2026-04-08	8.2000	8.2000	8.2000	8.2000	-4.540%	100	2,381	+10.000%
2026-04-06	8.7000	8.7000	8.5900	8.5900	-4.236%	20	2,281	+5.006%
2026-04-02	8.9700	8.9700	8.9700	8.9700	+4.667%	4	2,282	+0.557%
2026-04-01	8.5300	8.5700	8.5300	8.5700	-2.614%	5	2,282	+5.251%
2026-03-31	9.1000	9.1600	8.8000	8.8000	-6.482%	20	2,277	+2.500%
2026-03-30	9.2800	9.4100	9.2800	9.4100	0.000%	9	2,259	-4.145%
2026-03-27	9.4200	9.4300	9.4100	9.4100	+0.857%	30	2,252	-4.145%
2026-03-26	9.0000	9.3300	9.0000	9.3300	+4.013%	14	2,264	-3.323%
2026-03-25	8.8400	8.9700	8.8400	8.9700	+0.223%	16	2,255	+0.557%
2026-03-24	8.7000	9.0500	8.7000	8.9500	+2.520%	14	2,252	+0.782%
2026-03-23	9.8000	9.8000	8.7300	8.7300	-2.567%	25	2,252	+3.322%
2026-03-20	8.7000	8.9600	8.5000	8.9600	-0.994%	60	2,260	+0.670%
2026-03-19	8.2500	9.0500	8.2500	9.0500	+11.728%	6	2,260	-0.331%
2026-03-18	8.1000	8.1000	8.1000	8.1000	+1.250%	1	2,257	+11.358%
2026-03-17	8.1700	8.1700	8.0000	8.0000	-2.081%	10	2,257	+12.750%
2026-03-16	8.1700	8.1700	8.1700	8.1700	+3.418%	5	2,254	+10.404%
2026-03-10	7.8400	7.9000	7.7000	7.9000	+7.483%	87	2,249	+14.177%
2026-03-09	7.9000	7.9500	7.3500	7.3500	-7.547%	27	2,277	+22.721%
2026-03-05	7.9500	7.9500	7.9500	7.9500	+2.581%	10	2,276	+13.459%
2026-03-04	7.7500	7.7500	7.7500	7.7500	+1.307%	1	2,266	+16.387%
2026-02-27	7.3700	7.9300	7.3700	7.6500	+0.526%	34	2,265	+17.908%
2026-02-26	7.6500	7.6500	7.4800	7.6100	-6.968%	15	2,238	+18.528%
2026-02-23	8.3000	8.3000	8.1800	8.1800	+4.604%	6	2,229	+10.269%
2026-02-19	7.8200	7.8200	7.8200	7.8200	-8.000%	1	2,230	+15.345%
2026-02-17	8.5400	8.5400	8.5000	8.5000	+0.711%	2	2,230	+6.118%
2026-02-13	8.4400	8.4400	8.4400	8.4400	+4.069%	10	2,239	+6.872%
2026-02-11	8.1100	8.1100	8.1100	8.1100	+5.325%	1	2,239	+11.221%
2026-02-10	7.6500	7.7000	7.4800	7.7000	+1.183%	25	2,238	+17.143%
2026-02-09	7.1700	7.6100	7.1700	7.6100	+3.537%	9	2,227	+18.528%
2026-02-06	8.0600	8.0600	7.3500	7.3500	-12.291%	13	2,219	+22.721%
2026-02-05	8.1200	8.3800	8.1200	8.3800	-0.828%	2	2,230	+7.637%
2026-02-04	7.8000	8.4500	7.8000	8.4500	+6.289%	14	2,230	+6.746%
2026-02-03	7.5900	7.9500	7.5900	7.9500	+4.605%	16	2,230	+13.459%
2026-02-02	7.8000	7.8000	7.6000	7.6000	+0.132%	6	2,230	+18.684%
2026-01-30	7.3600	7.5900	7.3600	7.5900	+6.901%	9	2,230	+18.841%
2026-01-29	7.1500	7.1500	7.1000	7.1000	+3.650%	2	2,230	+27.042%
2026-01-28	6.8000	6.9000	6.7500	6.8500	+1.935%	866	2,231	+31.679%
2026-01-27	6.8000	6.9500	6.7200	6.7200	+0.299%	11	1,775	+34.226%
2026-01-26	6.6000	6.7300	6.5500	6.7000	+5.845%	14	1,774	+34.627%
2026-01-23	6.3300	6.3300	6.3300	6.3300	+2.097%	2	1,775	+42.496%
2026-01-22	6.2000	6.2000	6.1900	6.2000	-2.821%	20	1,776	+45.484%
2026-01-21	6.4000	6.5500	6.3800	6.3800	-0.313%	13	1,771	+41.379%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+2.729%	4	1,758	+40.938%
2026-01-16	6.3000	6.3000	6.2300	6.2300	+2.131%	3	1,757	+44.783%
2026-01-14	6.1000	6.1000	6.1000	6.1000	0.000%	15	1,757	+47.869%
2026-01-13	5.8000	6.1000	5.8000	6.1000	+5.354%	7	1,757	+47.869%
2026-01-12	6.0000	6.0000	5.7500	5.7900	+0.521%	19	1,757	+55.786%
2026-01-09	5.8000	5.8900	5.7600	5.7600	-7.840%	22	1,746	+56.597%
2026-01-08	6.3000	6.3000	6.2500	6.2500	+0.806%	4	1,737	+44.320%
2026-01-07	6.2300	6.2300	6.2000	6.2000	-2.973%	3	1,739	+45.484%
2026-01-06	6.3900	6.3900	6.3900	6.3900	+3.566%	1	1,738	+41.158%
2026-01-05	6.2600	6.2600	5.9500	6.1700	-4.637%	17	1,738	+46.191%
2026-01-02	6.6800	6.6800	6.4700	6.4700	-4.853%	9	1,733	+39.413%
2025-12-31	6.7500	6.8000	6.7500	6.8000	+2.256%	22	1,732	+32.647%
2025-12-30	6.6000	6.6500	6.4400	6.6500	+1.994%	43	1,732	+35.639%
2025-12-29	6.7000	6.7000	6.5200	6.5200	+0.308%	4	1,733	+38.344%
2025-12-26	6.5000	6.5000	6.5000	6.5000	+4.000%	20	1,730	+38.769%
2025-12-22	6.2000	6.2500	6.2000	6.2500	-3.846%	100	1,710	+44.320%
2025-12-19	6.5000	6.5000	6.5000	6.5000	0.000%	10	1,710	+38.769%
2025-12-18	6.4000	6.5000	6.4000	6.5000	+1.246%	2	1,700	+38.769%
2025-12-17	6.3500	6.4200	6.3500	6.4200	-1.835%	41	1,698	+40.498%
2025-12-16	6.5400	6.5400	6.5400	6.5400	+3.318%	1	1,688	+37.920%
2025-12-15	6.1600	6.5700	6.1600	6.3300	+4.628%	21	1,687	+42.496%
2025-12-12	6.0500	6.0500	6.0500	6.0500	0.000%	1	1,686	+49.091%
2025-12-11	6.0000	6.0500	6.0000	6.0500	-1.466%	27	1,685	+49.091%
2025-12-10	6.1400	6.1400	6.1400	6.1400	+2.848%	1	1,688	+46.906%
2025-12-09	5.9700	5.9700	5.9700	5.9700	+0.845%	50	1,688	+51.089%
2025-12-08	5.9000	5.9600	5.9000	5.9200	-4.516%	8	1,688	+52.365%
2025-12-04	6.1500	6.2000	6.1500	6.2000	-3.276%	2	1,685	+45.484%
2025-12-03	6.5000	6.5500	6.3700	6.4100	+3.387%	23	1,685	+40.718%
2025-12-02	6.2500	6.2500	6.2000	6.2000	-0.958%	16	1,674	+45.484%
2025-12-01	6.4000	6.4000	6.2600	6.2600	+0.643%	4	1,662	+44.089%
2025-11-28	6.2200	6.2200	6.2200	6.2200	0.000%	1	1,660	+45.016%
2025-11-26	6.1900	6.2900	6.1900	6.2200	+0.323%	4	1,657	+45.016%
2025-11-25	6.2000	6.2000	6.2000	6.2000	-4.173%	20	1,657	+45.484%
2025-11-24	6.4700	6.4700	6.4700	6.4700	-7.174%	1	1,657	+39.413%
2025-11-21	6.6000	7.0000	6.6000	6.9700	+10.285%	70	1,658	+29.412%
2025-11-20	6.3200	6.3200	6.3200	6.3200	-2.016%	2	1,653	+42.722%
2025-11-19	6.3800	6.6200	6.3800	6.4500	0.000%	29	1,651	+39.845%
2025-11-18	6.6300	6.7600	6.4500	6.4500	-1.074%	43	1,633	+39.845%
2025-11-17	6.2000	6.5500	6.2000	6.5200	+3.492%	17	1,616	+38.344%
2025-11-14	6.4500	6.4500	6.1700	6.3000	-0.943%	13	1,617	+43.175%
2025-11-13	6.3000	6.3600	5.9100	6.3600	+9.655%	32	1,620	+41.824%
2025-11-12	5.7700	5.8000	5.7500	5.8000	+6.618%	3	1,595	+55.517%
2025-11-10	5.5000	5.6600	5.4400	5.4400	-5.556%	66	1,595	+65.809%
2025-11-07	5.7000	5.8700	5.4000	5.7600	-4.000%	12	1,532	+56.597%
2025-11-06	5.5100	6.0000	5.4000	6.0000	+12.150%	51	1,525	+50.333%
2025-11-05	5.4500	5.4500	5.3500	5.3500	-2.015%	26	1,483	+68.598%
2025-11-04	5.2500	5.8000	5.2200	5.4600	+10.303%	21	1,508	+65.201%
2025-11-03	5.0500	5.0500	4.9500	4.9500	0.000%	6	1,497	+82.222%
2025-10-31	5.0400	5.0400	4.9500	4.9500	-1.198%	12	1,497	+82.222%
2025-10-30	4.9600	5.0100	4.9600	5.0100	+3.299%	3	1,490	+80.040%
2025-10-29	4.8500	4.8500	4.8000	4.8500	+1.042%	4	1,490	+85.979%
2025-10-28	4.7500	4.8000	4.7500	4.8000	+5.495%	2	1,489	+87.917%
2025-10-27	4.8500	4.8500	4.5500	4.5500	-2.151%	2	1,491	+98.242%
2025-10-24	4.8500	4.8500	4.6500	4.6500	-7.000%	33	1,491	+93.978%
2025-10-23	4.9100	5.0000	4.9100	5.0000	+3.093%	5	1,493	+80.400%
2025-10-22	4.9700	5.3800	4.8500	4.8500	+4.077%	74	1,496	+85.979%
2025-10-20	4.6300	4.6600	4.5800	4.6600	-2.917%	11	1,504	+93.562%
2025-10-17	4.4500	4.8500	4.4500	4.8000	+10.345%	50	1,501	+87.917%
2025-10-16	4.4000	4.4000	4.2500	4.3500	+2.353%	11	1,480	+107.356%
2025-10-15	4.2000	4.2500	4.2000	4.2500	+2.906%	39	1,476	+112.235%
2025-10-14	4.8000	4.8000	4.1300	4.1300	-8.830%	180	1,490	+118.402%
2025-10-13	4.7000	4.7500	4.5300	4.5300	-5.031%	60	1,505	+99.117%
2025-10-10	4.7000	4.7800	4.7000	4.7700	+6.000%	12	1,451	+89.099%
2025-10-09	4.5000	4.5000	4.5000	4.5000	+2.273%	3	1,450	+100.444%
2025-10-08	4.3000	4.6500	4.2000	4.4000	-4.348%	132	1,451	+105.000%
2025-10-07	4.4200	4.6500	4.4200	4.6000	+0.437%	68	1,455	+96.087%
2025-10-06	4.5000	4.5800	4.4200	4.5800	-0.866%	22	1,455	+96.943%
2025-10-03	4.5000	4.7500	4.3900	4.6200	+0.435%	61	1,460	+95.238%
2025-10-02	4.5000	4.7300	4.5000	4.6000	-9.091%	36	1,500	+96.087%
2025-10-01	4.9600	5.0600	4.9600	5.0600	+2.016%	26	1,530	+78.261%
2025-09-30	5.0700	5.1900	4.9100	4.9600	-3.689%	23	1,530	+81.855%
2025-09-29	4.9900	5.1500	4.9900	5.1500	+3.000%	18	1,524	+75.146%
2025-09-26	5.0000	5.1500	5.0000	5.0000	+1.833%	21	1,524	+80.400%
2025-09-25	4.8900	5.0900	4.7500	4.9100	+6.508%	17	1,521	+83.707%
2025-09-24	4.5200	4.8200	4.4100	4.6100	+2.444%	87	1,524	+95.662%
2025-09-23	4.5700	4.6500	4.4000	4.5000	-4.255%	131	1,500	+100.444%
2025-09-22	5.1000	5.1000	4.6900	4.7000	-6.000%	102	1,484	+91.915%
2025-09-19	5.1000	5.1200	5.0000	5.0000	-4.762%	18	1,475	+80.400%
2025-09-18	5.1000	5.2500	5.0300	5.2500	+0.962%	57	1,466	+71.810%
2025-09-17	5.3000	5.3900	5.2000	5.2000	-3.704%	38	1,461	+73.462%
2025-09-16	5.6500	5.6500	5.4000	5.4000	-2.174%	4	1,428	+67.037%
2025-09-15	5.2500	5.5500	5.2200	5.5200	+0.546%	128	1,432	+63.406%
2025-09-12	5.4800	5.4900	5.4000	5.4900	+2.809%	20	1,417	+64.299%
2025-09-11	5.5000	5.5200	5.3400	5.3400	-5.986%	23	1,413	+68.914%
2025-09-10	5.5200	5.6800	5.5000	5.6800	+5.773%	14	1,401	+58.803%
2025-09-09	5.3500	5.4000	5.2500	5.3700	+1.321%	91	1,400	+67.970%
2025-09-08	5.4000	5.5500	5.2200	5.3000	-4.505%	169	1,365	+70.189%
2025-09-05	5.7000	6.0000	5.5300	5.5500	-3.478%	61	1,380	+62.523%
2025-09-04	5.8600	5.8600	5.7500	5.7500	-3.361%	15	1,326	+56.870%
2025-09-03	5.7300	5.9500	5.7300	5.9500	+1.190%	24	1,337	+51.597%
2025-09-02	5.8800	5.9400	5.8000	5.8800	+1.379%	24	1,321	+53.401%
2025-08-29	6.0600	6.0600	5.8000	5.8000	-1.361%	52	1,260	+55.517%
2025-08-28	5.9300	6.0000	5.8800	5.8800	-4.390%	21	1,260	+53.401%
2025-08-27	6.0400	6.1500	6.0400	6.1500	+0.163%	13	1,255	+46.667%
2025-08-26	6.0000	6.1600	6.0000	6.1400	+2.333%	22	1,242	+46.906%
2025-08-25	6.0200	6.0200	5.9500	6.0000	+0.503%	5	1,236	+50.333%
2025-08-22	6.2000	6.2800	5.9700	5.9700	-4.480%	69	1,233	+51.089%
2025-08-21	6.3300	6.3300	6.1800	6.2500	+1.958%	62	1,266	+44.320%
2025-08-20	6.1000	6.2500	6.0400	6.1300	+5.326%	22	1,265	+47.145%
2025-08-19	5.4500	5.8500	5.4300	5.8200	+9.811%	46	1,262	+54.983%
2025-08-18	5.4500	5.4500	5.3000	5.3000	+3.922%	17	1,250	+70.189%
2025-08-15	5.0000	5.2000	5.0000	5.1000	+6.250%	44	1,248	+76.863%
2025-08-14	4.8800	5.2000	4.8000	4.8000	-3.030%	23	1,245	+87.917%
2025-08-13	4.9500	5.2000	4.6000	4.9500	-3.509%	1,075	1,250	+82.222%
2025-08-12	5.1100	5.4600	5.0400	5.1300	-2.286%	59	1,665	+75.828%
2025-08-11	5.7000	5.7000	5.1500	5.2500	-12.500%	166	1,677	+71.810%
2025-08-08	6.1100	6.3000	5.8000	6.0000	-18.699%	183	1,583	+50.333%
2025-08-07	7.3000	7.3800	7.3000	7.3800	+2.216%	134	1,541	+22.222%
2025-08-06	7.2200	7.2200	7.2200	7.2200	+2.996%	2	1,413	+24.931%
2025-08-05	7.1100	7.1100	6.9500	7.0100	-5.398%	10	1,415	+28.673%
2025-08-01	7.4100	7.4100	7.4100	7.4100	+0.816%	15	1,405	+21.727%
2025-07-30	7.4100	7.4100	7.2500	7.3500	-2.130%	12	1,405	+22.721%
2025-07-29	7.0000	7.5100	7.0000	7.5100	+8.369%	47	1,409	+20.107%
2025-07-28	6.9000	6.9300	6.9000	6.9300	+3.125%	11	1,387	+30.159%
2025-07-25	6.8500	6.8500	6.7200	6.7200	+0.750%	3	1,376	+34.226%
2025-07-23	6.6900	6.6900	6.6700	6.6700	-4.578%	8	1,377	+35.232%
2025-07-22	7.0500	7.0500	6.9900	6.9900	+1.451%	5	1,369	+29.041%
2025-07-21	6.4200	6.8900	6.4200	6.8900	+6.822%	5	1,368	+30.914%
2025-07-18	6.4800	6.4900	6.4500	6.4500	-1.376%	5	1,369	+39.845%
2025-07-17	6.6000	6.7000	6.5400	6.5400	-4.526%	24	1,364	+37.920%
2025-07-16	7.0300	7.0300	6.8500	6.8500	-2.975%	4	1,380	+31.679%
2025-07-15	7.0600	7.0600	7.0600	7.0600	-2.621%	1	1,382	+27.762%
2025-07-14	7.2500	7.2500	7.2500	7.2500	+3.868%	1	1,383	+24.414%
2025-07-11	6.9800	6.9800	6.9800	6.9800	+1.159%	3	1,382	+29.226%
2025-07-10	6.6400	6.9100	6.6400	6.9000	-0.433%	17	1,379	+30.725%
2025-07-09	6.6400	6.9300	6.6400	6.9300	+4.054%	18	1,375	+30.159%
2025-07-08	6.9500	6.9500	6.6400	6.6600	-7.500%	25	1,359	+35.435%
2025-07-07	7.3000	7.3000	7.1800	7.2000	+2.857%	20	1,375	+25.278%
2025-07-02	7.3000	7.3000	7.0000	7.0000	-8.497%	22	1,369	+28.857%
2025-07-01	7.4000	7.6500	7.4000	7.6500	+3.378%	2	1,382	+17.908%
2025-06-30	7.4000	7.4000	7.4000	7.4000	-3.520%	2	1,381	+21.892%
2025-06-26	7.6700	7.6700	7.6700	7.6700	+1.724%	1	1,381	+17.601%
2025-06-24	7.5500	7.5500	7.5400	7.5400	-3.333%	5	1,382	+19.629%
2025-06-23	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,380	+15.641%
2025-06-20	7.8000	7.8000	7.8000	7.8000	-0.637%	2	1,379	+15.641%
2025-06-12	7.8500	7.8500	7.8500	7.8500	+0.128%	7	1,378	+14.904%
2025-06-10	7.8400	7.8400	7.8400	7.8400	+1.161%	12	1,379	+15.051%
2025-06-06	7.7000	7.7500	7.7000	7.7500	-3.727%	24	1,379	+16.387%
2025-06-05	7.9600	8.0500	7.9600	8.0500	+3.470%	39	1,381	+12.050%
2025-06-04	7.7800	7.7800	7.7800	7.7800	-0.892%	1	1,396	+15.938%
2025-06-03	7.7500	7.8500	7.7500	7.8500	+1.290%	31	1,396	+14.904%
2025-06-02	7.9500	7.9500	7.7500	7.7500	+1.974%	6	1,365	+16.387%
2025-05-27	7.6000	7.6000	7.6000	7.6000	-1.935%	1	1,359	+18.684%
2025-05-19	7.7500	7.7500	7.7500	7.7500	+1.974%	1	1,360	+16.387%
2025-05-16	7.6000	7.6000	7.6000	7.6000	+4.110%	140	1,360	+18.684%
2025-05-14	7.3500	7.3500	7.2000	7.3000	-1.351%	7	1,415	+23.562%
2025-05-13	7.3500	7.4000	7.3500	7.4000	-2.632%	25	1,422	+21.892%
2025-05-12	8.0200	8.0200	7.6000	7.6000	-10.588%	20	1,444	+18.684%
2025-05-09	8.4000	8.5000	8.4000	8.5000	+3.030%	16	1,440	+6.118%
2025-05-08	8.3600	8.4800	8.2500	8.2500	-1.786%	45	1,442	+9.333%
2025-05-07	8.4000	8.4000	8.4000	8.4000	-1.293%	1	1,462	+7.381%
2025-05-05	8.5100	8.5100	8.5100	8.5100	+2.530%	10	1,462	+5.993%
2025-05-02	8.3000	8.5500	8.3000	8.3000	-2.123%	72	1,472	+8.675%
2025-05-01	8.4800	8.4800	8.4800	8.4800	-0.703%	11	1,438	+6.368%
2025-04-30	8.5400	8.5400	8.5400	8.5400	+6.219%	1	1,429	+5.621%
2025-04-29	8.4500	8.4800	8.0400	8.0400	-4.965%	3	1,428	+12.189%
2025-04-28	8.5000	8.5000	8.4600	8.4600	-0.353%	2	1,426	+6.619%
2025-04-25	8.5500	8.5500	8.4900	8.4900	-1.279%	10	1,426	+6.243%
2025-04-24	8.6800	8.6800	8.5000	8.6000	-1.714%	14	1,431	+4.884%
2025-04-23	8.7500	8.7500	8.7500	8.7500	-4.372%	2	1,443	+3.086%
2025-04-22	9.1500	9.1500	9.1500	9.1500	-2.660%	1	1,443	-1.421%
2025-04-21	9.4000	9.4000	9.4000	9.4000	+4.444%	4	1,442	-4.043%
2025-04-17	9.4000	9.4000	9.0000	9.0000	-4.051%	8	1,440	+0.222%
2025-04-16	9.4000	9.4000	9.1600	9.3800	+1.405%	22	1,440	-3.838%
2025-04-11	9.2500	9.2500	9.2500	9.2500	-9.756%	2	1,428	-2.486%
2025-04-10	9.1400	10.2500	9.1400	10.2500	+2.500%	4	1,427	-12.000%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+4.167%	8	1,429	-9.800%
2025-04-07	9.7900	10.0300	8.6000	9.6000	0.000%	30	1,437	-6.042%
2025-04-04	9.6000	9.6000	9.6000	9.6000	+6.077%	2	1,419	-6.042%
2025-04-03	9.2500	9.2500	9.0500	9.0500	+1.914%	4	1,420	-0.331%
2025-04-02	9.0400	9.0400	8.8800	8.8800	-2.418%	12	1,417	+1.577%
2025-03-31	9.3000	9.3000	9.1000	9.1000	+1.790%	6	1,408	-0.879%
2025-03-28	9.0500	9.0500	8.9400	8.9400	+2.405%	6	1,408	+0.895%
2025-03-27	8.7300	8.7300	8.7300	8.7300	+5.054%	1	1,411	+3.322%
2025-03-24	8.3100	8.3100	8.3100	8.3100	-1.657%	2	1,410	+8.544%
2025-03-21	8.4500	8.4500	8.4500	8.4500	-4.520%	6	1,408	+6.746%
2025-03-18	8.8500	8.8500	8.8500	8.8500	+3.027%	1	1,409	+1.921%
2025-03-17	8.6300	8.6300	8.5900	8.5900	+1.059%	7	1,409	+5.006%
2025-03-14	8.6300	8.8500	8.5000	8.5000	-4.709%	8	1,416	+6.118%
2025-03-13	8.9500	9.0000	8.9000	8.9200	+1.364%	16	1,420	+1.121%
2025-03-12	8.8000	8.8000	8.8000	8.8000	-2.439%	1	1,420	+2.500%
2025-03-11	9.0200	9.0200	9.0200	9.0200	-1.957%	10	1,419	0.000%
2025-03-10	8.9700	9.2000	8.9700	9.2000	+8.491%	12	1,409	-1.957%
2025-03-07	8.4800	8.4800	8.4800	8.4800	-3.307%	10	1,401	+6.368%
2025-03-06	8.6000	8.7700	8.6000	8.7700	+1.977%	3	1,401	+2.851%
2025-03-04	8.4500	8.6500	8.4500	8.6000	+1.655%	17	1,398	+4.884%
2025-02-28	8.4600	8.4600	8.4600	8.4600	-1.168%	4	1,383	+6.619%
2025-02-26	8.8000	8.8000	8.5600	8.5600	-4.889%	10	1,385	+5.374%
2025-02-25	9.1200	9.1200	9.0000	9.0000	+4.651%	14	1,376	+0.222%
2025-02-24	8.7500	8.9600	7.1100	8.6000	-0.348%	77	1,362	+4.884%
2025-02-21	8.6500	8.6800	8.6300	8.6300	+1.769%	8	1,287	+4.519%
2025-02-20	8.3600	8.6500	8.3600	8.4800	+6.000%	12	1,286	+6.368%
2025-02-19	8.3100	8.4500	8.0000	8.0000	-4.192%	13	1,287	+12.750%
2025-02-18	8.5500	8.5500	8.2500	8.3500	-2.110%	10	1,294	+8.024%
2025-02-14	8.5000	8.5800	8.2200	8.5300	+15.426%	74	1,271	+5.744%
2025-02-13	7.4400	7.4700	7.2500	7.3900	-5.135%	1,014	258	+22.057%
2025-02-11	7.5000	7.7900	7.5000	7.7900	+4.564%	9	258	+15.789%
2025-02-10	7.5500	7.5500	7.4500	7.4500	-3.247%	3	257	+21.074%
2025-02-07	7.1500	7.7000	6.9000	7.7000	+5.479%	12	256	+17.143%
2025-02-06	7.1900	7.3000	7.1900	7.3000	+0.968%	53	254	+23.562%
2025-02-05	7.3000	7.3000	7.2300	7.2300	-0.959%	21	222	+24.758%
2025-02-04	7.4500	7.4500	7.3000	7.3000	-3.311%	16	209	+23.562%
2025-02-03	7.6000	7.6000	7.5500	7.5500	-0.788%	2	206	+19.470%
2025-01-31	7.6100	7.6100	7.6100	7.6100	-2.436%	2	206	+18.528%
2025-01-29	7.8000	7.8500	7.8000	7.8000	-2.500%	5	205	+15.641%
2025-01-28	7.7000	8.0000	7.7000	8.0000	+4.302%	7	202	+12.750%
2025-01-27	7.7500	7.7500	7.6000	7.6700	+3.649%	8	201	+17.601%
2025-01-24	7.0500	7.4000	7.0500	7.4000	+3.497%	18	194	+21.892%
2025-01-23	7.4000	7.4000	7.1500	7.1500	-3.378%	21	188	+26.154%
2025-01-22	7.3500	7.4000	7.3500	7.4000	-0.270%	18	198	+21.892%
2025-01-21	7.9000	7.9000	7.4200	7.4200	-7.250%	31	198	+21.563%
2025-01-17	7.8500	8.0000	7.7900	8.0000	+1.266%	48	188	+12.750%
2025-01-16	7.9000	7.9000	7.9000	7.9000	-0.504%	1	188	+14.177%
2025-01-15	7.7800	8.0000	7.7800	7.9400	+1.665%	15	188	+13.602%
2025-01-14	7.9600	8.2800	7.8100	7.8100	-4.172%	6	175	+15.493%
2025-01-13	8.0000	8.3500	7.1000	8.1500	+1.875%	11	172	+10.675%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+1.010%	2	176	+12.750%
2025-01-08	8.2700	8.2700	7.8000	7.9200	+8.493%	41	163	+13.889%
2025-01-07	7.3000	7.3000	7.2100	7.3000	+4.286%	14	163	+23.562%
2025-01-06	6.8000	7.0000	6.8000	7.0000	+6.061%	5	152	+28.857%
2025-01-03	6.8900	7.2000	6.6000	6.6000	-8.333%	58	152	+36.667%
2025-01-02	7.1000	7.2000	6.8500	7.2000	+1.551%	11	163	+25.278%
2024-12-31	6.7500	7.0900	6.7500	7.0900	+8.244%	35	143	+27.221%
2024-12-30	6.5000	6.5500	6.5000	6.5500	+1.080%	3	143	+37.710%
2024-12-27	6.6000	6.6000	6.4800	6.4800	-1.069%	46	141	+39.198%
2024-12-26	6.6500	6.6500	6.5500	6.5500	-7.746%	4	138	+37.710%
2024-12-24	7.1000	7.1000	7.1000	7.1000	-0.560%	2	138	+27.042%
2024-12-23	7.1400	7.1400	7.1400	7.1400	+20.000%	6	138	+26.331%
2024-12-20	5.9500	5.9500	5.9500	5.9500	-18.493%	1	132	+51.597%
2024-12-19	7.4100	7.4100	7.1200	7.3000	-0.680%	8	132	+23.562%
2024-12-18	6.4000	7.3500	6.4000	7.3500	+3.230%	25	126	+22.721%
2024-12-17	7.1000	7.1200	7.1000	7.1200	+3.942%	36	122	+26.685%
2024-12-16	6.5000	7.1500	6.5000	6.8500	-4.062%	44	149	+31.679%
2024-12-13	7.5400	7.5400	7.1400	7.1400	-7.273%	66	113	+26.331%
2024-12-12	7.9000	7.9000	7.7000	7.7000	-2.532%	2	106	+17.143%
2024-12-11	8.0500	8.0500	7.9000	7.9000	+5.053%	10	104	+14.177%
2024-12-10	7.8000	7.8000	7.5000	7.5200	+0.267%	60	99	+19.947%
2024-12-09	7.5000	7.5000	7.5000	7.5000	-1.316%	3	71	+20.267%
2024-12-06	7.7500	7.9000	7.4100	7.6000	-2.564%	88	68	+18.684%
2024-12-05	7.9500	7.9500	7.8000	7.8000	0.000%	34	34	+15.641%

.dark-mode .Dc2mtM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dc2mtM{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P15SOUN Jan 15 2027 15.00 Put (SOUN270115P00015000)option OPRA

SOUN20270115P15
SOUN Jan 15 2027 15.00 Put (SOUN270115P00015000)
option OPRA