Dark

SOUN20270115P17
SOUN Jan 15 2027 17.00 Put (SOUN270115P00017000)
option OPRA

EOD

Jul 17, 2026

11.13+3.825%(+0.41)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.1300	11.1300	11.1300	11.1300	+3.825%	13	2,012	0.000%
2026-06-30	10.7200	10.7200	10.7200	10.7200	+2.682%	6	2,012	+3.825%
2026-06-18	10.4500	10.4500	10.4400	10.4400	+0.385%	2	2,010	+6.609%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-0.478%	3	2,010	+7.019%
2026-06-09	10.4500	10.4500	10.4500	10.4500	+3.465%	2	2,010	+6.507%
2026-06-05	10.1600	10.1600	10.1000	10.1000	+5.099%	2	2,008	+10.198%
2026-06-04	9.6100	9.6100	9.6100	9.6100	+1.693%	3	2,010	+15.817%
2026-05-27	9.5000	9.5000	9.4500	9.4500	-1.047%	29	2,007	+17.778%
2026-05-21	9.5500	9.5500	9.5500	9.5500	+0.210%	1	2,035	+16.545%
2026-05-11	9.5300	9.5300	9.5300	9.5300	-0.105%	3	2,035	+16.789%
2026-05-08	9.4500	9.5400	9.4500	9.5400	+7.919%	10	2,038	+16.667%
2026-05-07	8.8200	8.8400	8.8200	8.8400	-2.857%	10	2,048	+25.905%
2026-05-06	9.1000	9.1000	9.1000	9.1000	+1.562%	15	2,058	+22.308%
2026-05-01	9.0000	9.0000	8.9600	8.9600	-1.969%	15	2,088	+24.219%
2026-04-21	9.1400	9.1400	9.1400	9.1400	-3.485%	1	2,088	+21.772%
2026-04-20	9.4700	9.4700	9.4700	9.4700	-8.942%	10	2,088	+17.529%
2026-04-14	10.3300	10.4000	10.3300	10.4000	-3.256%	8	2,078	+7.019%
2026-04-09	10.7500	10.7500	10.7500	10.7500	+2.381%	2	2,075	+3.535%
2026-04-08	10.1100	10.5000	10.1100	10.5000	-2.416%	4	2,077	+6.000%
2026-04-07	10.7600	10.7600	10.7600	10.7600	+2.379%	1	2,076	+3.439%
2026-03-31	10.9500	10.9500	10.5100	10.5100	-7.319%	33	2,075	+5.899%
2026-03-30	11.3700	11.3700	11.3400	11.3400	-0.088%	116	2,072	-1.852%
2026-03-27	11.3500	11.3500	11.3500	11.3500	+7.075%	1	2,078	-1.938%
2026-03-20	10.5400	10.6000	10.5400	10.6000	0.000%	43	2,077	+5.000%
2026-03-19	10.5200	10.6000	10.5200	10.6000	+6.533%	9	2,034	+5.000%
2026-03-18	9.9000	9.9500	9.9000	9.9500	-0.995%	2	2,025	+11.859%
2026-03-16	10.1000	10.1000	10.0500	10.0500	+1.310%	5	2,024	+10.746%
2026-03-12	9.8000	9.9200	9.8000	9.9200	+11.461%	13	2,019	+12.198%
2026-03-06	8.9000	8.9000	8.9000	8.9000	-5.420%	1	2,006	+25.056%
2026-03-04	9.4100	9.4100	9.4100	9.4100	-1.259%	1	2,006	+18.278%
2026-03-02	9.6700	9.7500	9.5300	9.5300	+2.253%	30	2,005	+16.789%
2026-02-26	9.3200	9.3200	9.3200	9.3200	-7.814%	2	1,975	+19.421%
2026-02-23	10.1900	10.1900	10.1100	10.1100	-7.163%	4	1,973	+10.089%
2026-02-17	10.8900	10.8900	10.8900	10.8900	+7.291%	1	1,970	+2.204%
2026-02-13	10.1500	10.1500	10.1500	10.1500	+1.297%	5	1,964	+9.655%
2026-02-12	10.0200	10.0200	10.0200	10.0200	+4.921%	10	1,964	+11.078%
2026-02-10	9.3500	9.5500	9.3500	9.5500	+2.909%	2	1,974	+16.545%
2026-02-09	8.9200	9.3200	8.9200	9.2800	-2.725%	9	1,973	+19.935%
2026-02-06	9.6500	9.6500	9.5400	9.5400	-4.505%	8	1,973	+16.667%
2026-02-04	10.0400	10.0600	9.9700	9.9900	+14.171%	420	1,973	+11.411%
2026-01-29	8.8700	8.9000	8.7500	8.7500	+3.550%	4	2,332	+27.200%
2026-01-28	8.4500	8.4500	8.3500	8.4500	-1.744%	8	2,334	+31.716%
2026-01-27	8.2600	8.6000	8.2600	8.6000	+5.134%	13	2,331	+29.419%
2026-01-26	8.1800	8.1800	8.1800	8.1800	+4.872%	1	2,318	+36.064%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-4.878%	17	2,319	+42.692%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+7.471%	3	2,307	+35.732%
2026-01-15	7.7300	7.7300	7.6300	7.6300	+4.378%	3	2,306	+45.872%
2026-01-09	7.3100	7.3100	7.3100	7.3100	-5.677%	1	2,306	+52.257%
2026-01-07	7.7500	7.8000	7.7500	7.7500	-0.641%	3	2,306	+43.613%
2026-01-05	7.9100	7.9300	7.8000	7.8000	-1.887%	12	2,300	+42.692%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-5.806%	1	2,300	+40.000%
2025-12-31	8.4400	8.4400	8.4400	8.4400	+1.809%	1	2,298	+31.872%
2025-12-30	8.2400	8.2900	8.1700	8.2900	-0.120%	22	2,298	+34.258%
2025-12-29	8.1000	8.3000	8.1000	8.3000	+2.723%	9	2,310	+34.096%
2025-12-16	8.0800	8.0800	8.0800	8.0800	-0.247%	1	2,303	+37.748%
2025-12-15	8.2800	8.2800	8.1000	8.1000	+5.195%	1,243	2,303	+37.407%
2025-12-12	7.5500	7.7000	7.5500	7.7000	+1.987%	4	1,682	+44.545%
2025-12-11	7.7200	7.7200	7.5500	7.5500	+1.342%	4	1,683	+47.417%
2025-12-09	7.4500	7.4500	7.4500	7.4500	+4.196%	1	1,683	+49.396%
2025-12-05	7.1500	7.1500	7.1500	7.1500	-6.536%	1	1,682	+55.664%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-1.923%	1	1,682	+45.490%
2025-12-02	7.8000	7.8000	7.8000	7.8000	-2.500%	1	1,682	+42.692%
2025-12-01	7.9500	8.0000	7.9500	8.0000	-1.235%	4	1,683	+39.125%
2025-11-26	8.1000	8.1000	8.1000	8.1000	-0.123%	2	1,685	+37.407%
2025-11-25	8.1100	8.1100	8.1100	8.1100	+2.270%	3	1,685	+37.238%
2025-11-24	7.9300	7.9300	7.9300	7.9300	-4.573%	1	1,686	+40.353%
2025-11-21	8.1700	8.8900	8.1700	8.3100	+3.875%	5	1,685	+33.935%
2025-11-20	7.6700	8.0000	7.6700	8.0000	0.000%	3	1,687	+39.125%
2025-11-19	8.0000	8.0000	8.0000	8.0000	-1.478%	1	1,686	+39.125%
2025-11-18	8.2500	8.2500	8.1200	8.1200	+0.870%	42	1,687	+37.069%
2025-11-17	8.0500	8.0500	8.0500	8.0500	+2.679%	2	1,685	+38.261%
2025-11-14	7.9800	7.9800	7.5700	7.8400	-0.127%	13	1,686	+41.964%
2025-11-13	7.5000	8.1000	7.5000	7.8500	+7.534%	571	1,681	+41.783%
2025-11-12	7.3000	7.3000	7.3000	7.3000	+1.389%	14	1,161	+52.466%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-1.235%	1	1,162	+54.583%
2025-11-07	7.1500	7.2900	7.1500	7.2900	+4.591%	30	1,161	+52.675%
2025-11-06	6.9700	6.9700	6.9700	6.9700	+0.723%	5	1,161	+59.684%
2025-11-05	6.7900	6.9500	6.7900	6.9200	+0.581%	4	1,157	+60.838%
2025-11-04	6.6300	6.8800	6.6000	6.8800	+7.500%	14	1,156	+61.773%
2025-11-03	6.3600	6.4000	6.2600	6.4000	+3.060%	11	1,144	+73.906%
2025-10-31	6.4000	6.7200	6.2100	6.2100	-0.640%	29	1,144	+79.227%
2025-10-30	6.2000	6.2500	6.2000	6.2500	-1.420%	25	1,145	+78.080%
2025-10-28	6.3400	6.3400	6.3400	6.3400	+6.198%	6	1,140	+75.552%
2025-10-27	5.8900	5.9700	5.8900	5.9700	-1.485%	2	1,145	+86.432%
2025-10-23	6.0100	6.0600	6.0100	6.0600	-7.055%	50	1,145	+83.663%
2025-10-22	6.2300	6.5200	6.2000	6.5200	+9.949%	20	1,135	+70.706%
2025-10-21	5.9300	5.9300	5.9300	5.9300	+1.715%	40	1,106	+87.690%
2025-10-20	5.9400	5.9400	5.8300	5.8300	-5.968%	2	1,106	+90.909%
2025-10-17	5.6000	6.2000	5.6000	6.2000	+8.772%	49	1,106	+79.516%
2025-10-16	5.3000	5.7000	5.3000	5.7000	+4.587%	5	1,063	+95.263%
2025-10-15	5.5500	5.5500	5.4500	5.4500	-1.802%	7	1,068	+104.220%
2025-10-14	5.8500	5.8500	5.4600	5.5500	-4.639%	44	1,075	+100.541%
2025-10-13	5.8000	5.8200	5.7500	5.8200	-5.057%	15	1,062	+91.237%
2025-10-10	5.8000	6.1300	5.8000	6.1300	+6.609%	5	1,076	+81.566%
2025-10-09	5.6500	5.7500	5.6500	5.7500	-0.862%	7	1,074	+93.565%
2025-10-08	5.5000	5.8000	5.3500	5.8000	-1.695%	90	1,079	+91.897%
2025-10-07	5.9000	5.9000	5.9000	5.9000	+2.609%	3	1,088	+88.644%
2025-10-06	5.9200	5.9200	5.7000	5.7500	-4.167%	6	1,088	+93.565%
2025-10-03	5.6200	6.0000	5.6200	6.0000	+3.270%	16	1,088	+85.500%
2025-10-02	6.6000	6.6000	5.7000	5.8100	-10.615%	73	1,100	+91.566%
2025-10-01	6.4500	6.5000	6.3700	6.5000	+1.089%	12	1,088	+71.231%
2025-09-29	6.3400	6.5000	6.3200	6.4300	+4.214%	25	1,098	+73.095%
2025-09-25	6.2900	6.8600	6.0200	6.1700	+5.111%	15	1,079	+80.389%
2025-09-24	5.7700	6.0000	5.6500	5.8700	+2.622%	89	1,083	+89.608%
2025-09-23	5.9300	5.9500	5.4900	5.7200	-4.825%	130	1,082	+94.580%
2025-09-22	6.2700	6.3500	5.4800	6.0100	-4.603%	73	1,014	+85.191%
2025-09-19	6.3000	6.3000	6.3000	6.3000	-3.226%	8	955	+76.667%
2025-09-18	6.6000	6.7500	6.3400	6.5100	-3.840%	56	962	+70.968%
2025-09-17	6.6200	6.7700	6.6200	6.7700	-0.441%	4	970	+64.402%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-0.730%	1	970	+63.676%
2025-09-15	6.8700	7.0200	6.4100	6.8500	+0.884%	72	971	+62.482%
2025-09-12	6.8300	6.9500	6.7900	6.7900	-0.440%	6	971	+63.918%
2025-09-11	6.8100	6.8200	6.8100	6.8200	+1.943%	10	973	+63.196%
2025-09-08	6.8700	6.8700	6.4500	6.6900	-3.324%	65	973	+66.368%
2025-09-05	7.1000	7.1000	6.9200	6.9200	-10.130%	6	960	+60.838%
2025-09-04	7.3000	7.7000	7.3000	7.7000	+4.054%	6	966	+44.545%
2025-09-03	7.4000	7.4000	7.4000	7.4000	+0.407%	2	971	+50.405%
2025-09-02	7.3700	7.3700	7.3700	7.3700	+0.546%	7	969	+51.018%
2025-08-29	7.3500	7.3500	7.3300	7.3300	-0.272%	3	964	+51.842%
2025-08-28	7.4000	7.5000	7.3500	7.3500	-2.000%	18	964	+51.429%
2025-08-25	7.5000	7.5000	7.5000	7.5000	-1.316%	1	948	+48.400%
2025-08-20	7.6000	7.6000	7.6000	7.6000	+13.095%	10	947	+46.447%
2025-08-18	6.6500	6.7200	6.6500	6.7200	+3.544%	2	957	+65.625%
2025-08-15	6.3800	6.8300	6.3800	6.4900	+3.016%	15	959	+71.495%
2025-08-14	6.3000	6.3000	6.3000	6.3000	-2.778%	1	959	+76.667%
2025-08-13	6.3500	6.5600	6.3500	6.4800	-1.069%	32	959	+71.759%
2025-08-12	6.5200	6.5800	6.4000	6.5500	0.000%	67	944	+69.924%
2025-08-11	7.0400	7.0400	6.5400	6.5500	-10.519%	715	951	+69.924%
2025-08-08	7.8500	7.8500	6.8000	7.3200	-16.534%	67	275	+52.049%
2025-08-07	8.7000	8.7700	8.7000	8.7700	-0.341%	2	268	+26.910%
2025-08-06	8.5000	8.8000	8.5000	8.8000	+2.924%	2	267	+26.477%
2025-08-05	8.5500	8.5500	8.5500	8.5500	-2.397%	1	268	+30.175%
2025-07-31	8.7600	8.7600	8.7600	8.7600	+5.542%	10	267	+27.055%
2025-07-25	8.4000	8.4000	8.3000	8.3000	0.000%	12	277	+34.096%
2025-07-24	8.3000	8.3000	8.3000	8.3000	+0.851%	5	282	+34.096%
2025-07-23	8.2300	8.2300	8.2300	8.2300	-1.673%	7	282	+35.237%
2025-07-21	7.9000	8.3700	7.9000	8.3700	+3.975%	4	282	+32.975%
2025-07-18	7.9000	8.0500	7.9000	8.0500	-1.469%	12	281	+38.261%
2025-07-17	8.1700	8.1700	8.1700	8.1700	-5.220%	4	271	+36.230%
2025-07-16	8.6200	8.6200	8.6200	8.6200	-2.045%	10	267	+29.118%
2025-07-11	8.4700	8.8000	8.4700	8.8000	+3.896%	18	267	+26.477%
2025-07-10	8.1300	8.4700	8.1300	8.4700	+4.310%	20	257	+31.405%
2025-07-09	8.3700	8.3700	7.6000	8.1200	+1.627%	19	241	+37.069%
2025-07-08	8.0200	8.0400	7.9900	7.9900	-9.308%	4	240	+39.299%
2025-07-07	8.8100	8.8400	8.7500	8.8100	-0.113%	14	240	+26.334%
2025-07-03	8.8200	8.8200	8.8200	8.8200	-2.109%	15	226	+26.190%
2025-07-02	9.0100	9.0100	9.0100	9.0100	-0.442%	15	226	+23.529%
2025-06-30	9.0000	9.0500	8.7700	9.0500	-1.950%	8	233	+22.983%
2025-06-27	9.2300	9.2300	9.2300	9.2300	-1.599%	4	229	+20.585%
2025-06-26	9.3800	9.3800	9.3800	9.3800	+0.536%	5	233	+18.657%
2025-06-25	9.3200	9.3300	9.3200	9.3300	-2.914%	2	238	+19.293%
2025-06-23	9.6100	9.6100	9.6100	9.6100	-0.311%	5	237	+15.817%
2025-06-20	10.0600	10.0600	9.6400	9.6400	+0.731%	20	237	+15.456%
2025-06-18	9.5700	9.5700	9.5700	9.5700	+0.737%	15	232	+16.301%
2025-06-12	9.5000	9.5000	9.5000	9.5000	+1.279%	12	232	+17.158%
2025-06-11	9.3700	9.4100	9.3700	9.3800	-0.319%	10	232	+18.657%
2025-06-10	9.4100	9.4100	9.4100	9.4100	+0.427%	2	223	+18.278%
2025-06-09	9.3700	9.3700	9.3700	9.3700	-3.402%	2	225	+18.783%
2025-06-05	9.5900	9.7000	9.5900	9.7000	+9.234%	59	223	+14.742%
2025-05-29	8.8800	8.8800	8.8800	8.8800	-4.000%	1	166	+25.338%
2025-05-27	9.3900	9.3900	9.2500	9.2500	+3.933%	3	166	+20.324%
2025-05-13	8.9500	8.9500	8.9000	8.9000	-2.732%	7	166	+25.056%
2025-05-12	9.5200	9.5300	9.1500	9.1500	-10.557%	19	173	+21.639%
2025-05-09	10.2300	10.2300	10.2300	10.2300	+3.333%	6	171	+8.798%
2025-05-08	9.9100	9.9200	9.9000	9.9000	-1.493%	18	171	+12.424%
2025-05-02	10.0500	10.0500	10.0500	10.0500	-2.237%	10	168	+10.746%
2025-04-30	10.2800	10.2800	10.2800	10.2800	+1.782%	1	170	+8.268%
2025-04-25	10.0500	10.1000	10.0500	10.1000	-1.174%	10	171	+10.198%
2025-04-24	10.2200	10.2200	10.2200	10.2200	+3.862%	1	168	+8.904%
2025-04-23	10.3700	10.3700	9.8400	9.8400	-9.057%	9	167	+13.110%
2025-04-22	10.8200	10.8200	10.8200	10.8200	-0.092%	1	167	+2.865%
2025-04-17	10.8300	10.8300	10.8300	10.8300	-1.991%	1	167	+2.770%
2025-04-16	11.0500	11.0500	11.0500	11.0500	-2.557%	1	167	+0.724%
2025-04-07	10.5800	11.3400	10.5800	11.3400	+0.532%	6	166	-1.852%
2025-04-04	11.2800	11.2800	11.2800	11.2800	+7.429%	2	160	-1.330%
2025-04-02	10.5000	10.5000	10.5000	10.5000	-4.545%	1	160	+6.000%
2025-03-31	11.0000	11.0000	11.0000	11.0000	+11.562%	1	160	+1.182%
2025-03-24	9.8800	9.8800	9.8600	9.8600	-2.857%	3	161	+12.880%
2025-03-21	10.1500	10.1500	10.1500	10.1500	-4.245%	10	159	+9.655%
2025-03-13	10.6000	10.6000	10.6000	10.6000	-0.935%	1	159	+5.000%
2025-03-11	10.7000	10.7000	10.7000	10.7000	-2.727%	2	159	+4.019%
2025-03-10	10.6400	11.0000	10.6400	11.0000	+7.843%	13	159	+1.182%
2025-03-06	10.2000	10.2000	10.2000	10.2000	+0.098%	1	157	+9.118%
2025-03-04	10.4000	10.4000	10.1900	10.1900	-3.321%	6	157	+9.225%
2025-02-24	10.5800	10.6000	10.5400	10.5400	+6.465%	26	157	+5.598%
2025-02-20	9.9000	9.9000	9.9000	9.9000	-1.493%	1	162	+12.424%
2025-02-19	9.7800	10.0500	9.7800	10.0500	+0.701%	6	163	+10.746%
2025-02-18	10.2500	10.2500	9.8500	9.9800	-0.499%	26	162	+11.523%
2025-02-14	10.2200	10.2200	10.0300	10.0300	+11.444%	26	171	+10.967%
2025-02-13	9.0400	9.0400	9.0000	9.0000	+1.810%	13	172	+23.667%
2025-02-10	8.8400	8.8400	8.8400	8.8400	+1.609%	12	172	+25.905%
2025-02-05	8.7000	8.7000	8.7000	8.7000	-0.685%	1	160	+27.931%
2025-02-04	8.8900	8.8900	8.7600	8.7600	-2.558%	3	160	+27.055%
2025-01-31	8.9900	8.9900	8.9900	8.9900	-2.811%	2	162	+23.804%
2025-01-30	9.2500	9.2500	9.2500	9.2500	+5.114%	4	162	+20.324%
2025-01-24	8.6000	8.8000	8.1800	8.8000	-0.565%	36	162	+26.477%
2025-01-23	8.8500	8.8500	8.8500	8.8500	+1.143%	13	175	+25.763%
2025-01-22	9.4500	9.4500	8.7500	8.7500	-2.235%	9	162	+27.200%
2025-01-21	8.9500	8.9500	8.9400	8.9500	-2.399%	11	152	+24.358%
2025-01-17	9.3300	9.3300	9.1700	9.1700	-3.575%	20	152	+21.374%
2025-01-16	9.5100	9.5100	9.5100	9.5100	+1.929%	3	152	+17.035%
2025-01-14	9.3300	9.3300	9.3300	9.3300	-2.304%	6	152	+19.293%
2025-01-10	9.6800	9.6800	9.4700	9.5500	+3.132%	48	158	+16.545%
2025-01-08	9.2000	9.2600	9.2000	9.2600	+7.052%	13	161	+20.194%
2025-01-07	8.6600	8.7500	8.5500	8.6500	+2.976%	31	161	+28.671%
2025-01-06	8.3000	8.4000	8.3000	8.4000	-0.238%	151	157	+32.500%
2025-01-02	8.4800	8.4800	8.4200	8.4200	-0.590%	20	194	+32.185%
2024-12-31	7.8500	8.6000	7.8500	8.4700	+5.875%	42	198	+31.405%
2024-12-27	8.0000	8.0000	8.0000	8.0000	0.000%	2	198	+39.125%
2024-12-26	9.0000	9.0000	8.0000	8.0000	-7.940%	5	197	+39.125%
2024-12-23	8.5800	8.6900	8.5800	8.6900	+3.823%	2	195	+28.078%
2024-12-20	9.0500	9.0500	8.3700	8.3700	-3.460%	28	195	+32.975%
2024-12-19	8.6700	8.6700	8.6700	8.6700	+7.037%	2	195	+28.374%
2024-12-18	8.0700	8.1000	7.9600	8.1000	-3.686%	164	195	+37.407%
2024-12-17	8.3500	9.0000	8.0000	8.4100	+1.325%	75	49	+32.342%
2024-12-16	8.8000	8.8000	7.9000	8.3000	-3.600%	41	20	+34.096%
2024-12-13	8.8700	8.8700	8.6100	8.6100	-2.712%	34	20	+29.268%
2024-12-09	8.8500	8.8500	8.8500	8.8500	-0.562%	1	3	+25.763%
2024-12-06	8.9000	8.9000	8.9000	8.9000	-9.828%	2	2	+25.056%
2024-12-05	9.5000	9.8700	9.5000	9.8700	0.000%	2	1	+12.766%

.dark-mode .pLlCbk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLlCbk{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P17SOUN Jan 15 2027 17.00 Put (SOUN270115P00017000)option OPRA

SOUN20270115P17
SOUN Jan 15 2027 17.00 Put (SOUN270115P00017000)
option OPRA