Dark

SOUN20270115P20
SOUN Jan 15 2027 20.00 Put (SOUN270115P00020000)
option OPRA

EOD

Sep 24, 2026

13.90+7.336%(+0.95)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.9800	13.9800	13.9000	13.9000	+7.336%	15	262	0.000%
2026-08-24	12.9500	12.9500	12.9500	12.9500	+2.372%	2	1,413	+7.336%
2026-08-07	12.6500	12.6500	12.6500	12.6500	-8.664%	1	1,415	+9.881%
2026-08-04	13.8500	13.8500	13.8500	13.8500	-1.001%	1	1,414	+0.361%
2026-07-31	13.9800	14.0000	13.9800	13.9900	+2.566%	73	1,415	-0.643%
2026-07-15	13.6400	13.6400	13.6400	13.6400	-2.011%	10	1,442	+1.906%
2026-06-29	13.9200	13.9200	13.9200	13.9200	-2.793%	18	1,442	-0.144%
2026-06-17	13.2800	14.3200	13.2800	14.3200	+10.922%	2	1,422	-2.933%
2026-06-15	12.9100	12.9100	12.9100	12.9100	-4.370%	1	1,422	+7.668%
2026-06-11	13.5000	13.5000	13.5000	13.5000	+1.124%	4	1,422	+2.963%
2026-06-09	13.3500	13.3500	13.3500	13.3500	+2.930%	4	1,422	+4.120%
2026-06-05	12.9700	12.9700	12.9700	12.9700	+3.347%	5	1,422	+7.170%
2026-05-19	12.5500	12.5500	12.5500	12.5500	+2.449%	7	1,427	+10.757%
2026-05-13	12.2500	12.2500	12.2500	12.2500	-0.810%	10	1,429	+13.469%
2026-05-11	12.3500	12.3500	12.3500	12.3500	+3.782%	22	1,429	+12.551%
2026-05-05	11.9000	11.9000	11.9000	11.9000	-4.032%	50	1,451	+16.807%
2026-04-22	12.4000	12.4000	12.4000	12.4000	-0.402%	7	1,501	+12.097%
2026-04-20	12.4500	12.4500	12.4500	12.4500	-2.353%	1	1,501	+11.647%
2026-04-16	12.6000	12.7500	12.6000	12.7500	-1.009%	9	1,502	+9.020%
2026-04-15	12.9000	12.9000	12.8800	12.8800	-2.498%	2	1,510	+7.919%
2026-04-14	13.2100	13.2100	13.2100	13.2100	-1.857%	5	1,512	+5.223%
2026-04-08	13.4500	13.4600	13.4500	13.4600	-0.957%	2	1,507	+3.269%
2026-03-25	13.5900	13.5900	13.5900	13.5900	+1.798%	1	1,506	+2.281%
2026-03-24	13.3500	13.3500	13.3500	13.3500	-0.743%	1	1,506	+4.120%
2026-03-23	13.4500	13.4500	13.4500	13.4500	+6.746%	1	1,507	+3.346%
2026-03-17	12.6000	12.6000	12.6000	12.6000	+4.825%	4	1,508	+10.317%
2026-03-04	12.0200	12.0200	12.0200	12.0200	+1.435%	1	1,505	+15.641%
2026-02-26	11.8500	11.8500	11.8500	11.8500	-4.049%	30	1,505	+17.300%
2026-02-24	12.4700	12.4700	12.3500	12.3500	-1.200%	2	1,505	+12.551%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-0.951%	1	1,504	+11.200%
2026-02-11	12.8100	12.8100	12.6200	12.6200	+4.125%	21	1,505	+10.143%
2026-02-09	12.1300	12.1300	12.1200	12.1200	-1.383%	10	1,484	+14.686%
2026-02-06	12.3500	12.3500	12.2900	12.2900	-5.824%	8	1,494	+13.100%
2026-02-05	12.9000	13.0500	12.9000	13.0500	+2.837%	71	1,494	+6.513%
2026-02-04	12.6000	12.7900	12.6000	12.6900	+4.016%	12	1,493	+9.535%
2026-02-02	12.3000	12.3000	12.2000	12.2000	+1.667%	10	1,500	+13.934%
2026-01-30	11.9500	12.0000	11.9500	12.0000	+2.564%	11	1,510	+15.833%
2026-01-29	11.6500	11.7000	11.6500	11.7000	+6.364%	52	1,510	+18.803%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-0.452%	7	1,510	+26.364%
2026-01-27	11.2000	11.2000	11.0000	11.0500	+6.763%	54	1,503	+25.792%
2026-01-22	10.4000	10.4000	10.3500	10.3500	-4.167%	8	1,498	+34.300%
2026-01-21	10.6400	10.8000	10.6400	10.8000	+5.882%	31	1,490	+28.704%
2026-01-16	10.3100	10.3100	10.2000	10.2000	-0.971%	31	1,433	+36.275%
2026-01-14	10.2800	10.3000	10.2500	10.3000	+1.980%	24	1,433	+34.951%
2026-01-13	10.2500	10.5000	10.1000	10.1000	+1.508%	86	1,412	+37.624%
2026-01-09	9.7000	9.9500	9.7000	9.9500	-3.865%	62	1,408	+39.698%
2026-01-08	10.5200	10.5200	10.3500	10.3500	-0.957%	9	1,347	+34.300%
2026-01-06	10.4000	10.4500	10.4000	10.4500	-0.760%	22	1,343	+33.014%
2026-01-05	10.5700	10.5700	10.5300	10.5300	-1.589%	3	1,343	+32.004%
2026-01-02	11.0000	11.0000	10.7000	10.7000	-3.167%	17	1,343	+29.907%
2025-12-31	11.1000	11.4000	11.0000	11.0500	+0.913%	83	1,255	+25.792%
2025-12-30	10.6800	10.9500	10.6800	10.9500	+1.295%	34	1,255	+26.941%
2025-12-29	10.7500	10.8100	10.7500	10.8100	+5.361%	3	1,240	+28.585%
2025-12-23	10.2600	10.2600	10.2600	10.2600	-2.841%	1	1,240	+35.478%
2025-12-18	10.5000	10.5600	10.5000	10.5600	-1.401%	2	1,239	+31.629%
2025-12-15	11.1100	11.1100	10.7100	10.7100	+5.517%	3	1,237	+29.785%
2025-12-12	10.0000	10.2000	10.0000	10.1500	-1.456%	9	1,238	+36.946%
2025-12-11	10.3000	10.3000	10.3000	10.3000	+5.967%	1	1,230	+34.951%
2025-12-08	9.7200	9.7200	9.7200	9.7200	-8.302%	2	1,229	+43.004%
2025-12-03	10.6000	10.6000	10.6000	10.6000	+3.415%	1	1,227	+31.132%
2025-12-01	10.3700	10.5000	10.2500	10.2500	0.000%	45	1,226	+35.610%
2025-11-26	10.2500	10.2500	10.2500	10.2500	+5.128%	64	1,249	+35.610%
2025-11-20	9.7500	9.7500	9.7500	9.7500	-7.583%	10	1,249	+42.564%
2025-11-18	10.7500	10.7500	10.5500	10.5500	+1.932%	9	1,244	+31.754%
2025-11-17	10.3500	10.3500	10.3500	10.3500	+0.681%	5	1,248	+34.300%
2025-11-13	9.8800	10.4000	9.8800	10.2800	+6.528%	7	1,243	+35.214%
2025-11-12	9.5500	9.6500	9.5500	9.6500	+10.920%	80	1,242	+44.041%
2025-11-10	8.7000	8.7000	8.7000	8.7000	-8.709%	1	1,242	+59.770%
2025-11-07	9.6000	9.6000	9.2600	9.5300	+0.316%	65	1,242	+45.855%
2025-11-06	9.2500	9.5000	9.2500	9.5000	+4.167%	52	1,287	+46.316%
2025-11-05	9.1500	9.1500	9.1200	9.1200	+8.442%	8	1,280	+52.412%
2025-11-03	8.3300	8.4100	8.3300	8.4100	+0.119%	10	1,281	+65.279%
2025-10-31	8.5200	8.5200	8.3800	8.4000	-1.176%	11	1,281	+65.476%
2025-10-30	8.5000	8.5000	8.5000	8.5000	+4.294%	20	1,281	+63.529%
2025-10-29	8.1500	8.1500	8.1500	8.1500	+1.875%	1	1,261	+70.552%
2025-10-27	8.0000	8.0000	7.9000	8.0000	-5.325%	3	1,259	+73.750%
2025-10-24	8.4500	8.4500	8.4500	8.4500	+1.077%	7	1,259	+64.497%
2025-10-22	8.3100	8.7000	8.2500	8.3600	+7.871%	30	1,266	+66.268%
2025-10-20	7.7600	8.0000	7.7500	7.7500	-4.321%	4	1,256	+79.355%
2025-10-17	8.0000	8.1000	8.0000	8.1000	-12.432%	134	1,254	+71.605%
2025-10-16	9.2500	9.2500	9.2500	9.2500	-1.070%	1	1,120	+50.270%
2025-10-14	7.2900	9.3500	7.2900	9.3500	+21.429%	8	1,120	+48.663%
2025-10-13	8.0000	8.0000	7.7000	7.7000	-6.098%	63	1,119	+80.519%
2025-10-10	7.6000	8.5000	7.6000	8.2000	+5.128%	15	1,120	+69.512%
2025-10-09	7.8000	7.8000	7.8000	7.8000	+1.828%	3	1,128	+78.205%
2025-10-08	7.5200	7.6600	7.4200	7.6600	-4.250%	86	1,128	+81.462%
2025-10-07	7.4600	8.0000	7.4600	8.0000	+4.575%	12	1,087	+73.750%
2025-10-06	7.6700	7.8500	7.6500	7.6500	-4.375%	419	1,087	+81.699%
2025-10-03	7.6500	8.0300	7.6500	8.0000	+3.093%	54	1,369	+73.750%
2025-10-02	7.9500	8.0000	7.4800	7.7600	-11.009%	97	1,358	+79.124%
2025-10-01	8.7200	8.7200	8.7200	8.7200	+0.809%	1	1,309	+59.404%
2025-09-30	8.6100	8.6500	8.6100	8.6500	+1.765%	2	1,310	+60.694%
2025-09-29	8.5000	8.5000	8.5000	8.5000	+2.410%	12	1,309	+63.529%
2025-09-25	8.0800	8.4500	8.0800	8.3000	+3.750%	14	1,297	+67.470%
2025-09-24	8.1500	8.1500	7.7100	8.0000	+3.093%	86	1,302	+73.750%
2025-09-23	7.2000	7.9000	7.2000	7.7600	-2.390%	546	1,306	+79.124%
2025-09-22	8.2000	8.3000	7.9500	7.9500	-7.558%	44	924	+74.843%
2025-09-19	8.5500	8.9300	8.4700	8.6000	-1.149%	33	921	+61.628%
2025-09-18	9.0900	9.0900	8.5800	8.7000	-1.695%	26	929	+59.770%
2025-09-17	8.8100	9.0800	8.8100	8.8500	-5.449%	24	932	+57.062%
2025-09-16	9.4400	9.4400	9.0000	9.3600	+2.072%	5	938	+48.504%
2025-09-15	8.8400	9.2800	8.8000	9.1700	+0.219%	91	942	+51.581%
2025-09-12	9.1400	9.1500	9.1100	9.1500	+2.121%	21	953	+51.913%
2025-09-11	9.4100	9.4100	8.9600	8.9600	-3.030%	16	943	+55.134%
2025-09-10	9.1700	9.2400	9.1700	9.2400	+3.240%	6	937	+50.433%
2025-09-09	8.6500	9.0000	8.6500	8.9500	+0.788%	8	931	+55.307%
2025-09-08	9.3000	9.3000	8.8800	8.8800	-5.027%	47	930	+56.532%
2025-09-05	9.6000	9.6000	9.3200	9.3500	-2.401%	22	945	+48.663%
2025-09-04	9.6800	9.7700	9.5800	9.5800	-2.444%	23	937	+45.094%
2025-09-03	9.4500	9.8200	9.4500	9.8200	+0.204%	6	925	+41.548%
2025-09-02	9.8000	9.8100	9.7900	9.8000	+0.513%	30	925	+41.837%
2025-08-29	9.7800	9.7800	9.7500	9.7500	-0.510%	7	895	+42.564%
2025-08-28	9.8500	9.8500	9.8000	9.8000	-3.448%	5	895	+41.837%
2025-08-27	10.1500	10.1500	10.1500	10.1500	+0.794%	50	897	+36.946%
2025-08-26	10.0700	10.0700	10.0700	10.0700	+0.099%	1	915	+38.034%
2025-08-25	10.0600	10.0600	10.0600	10.0600	+1.719%	3	914	+38.171%
2025-08-22	9.8600	9.8900	9.8600	9.8900	-3.039%	5	911	+40.546%
2025-08-21	10.1600	10.2000	10.1500	10.2000	+1.695%	5	916	+36.275%
2025-08-20	10.0000	10.0400	9.9900	10.0300	+5.247%	70	911	+38.584%
2025-08-19	9.2500	9.6000	9.2500	9.5300	+10.814%	113	842	+45.855%
2025-08-15	8.5500	8.6200	8.5500	8.6000	+2.994%	16	898	+61.628%
2025-08-14	8.3500	8.3500	8.3500	8.3500	-1.183%	20	882	+66.467%
2025-08-13	8.6000	8.6500	8.4000	8.4500	-2.312%	19	882	+64.497%
2025-08-12	8.6400	8.6500	8.2200	8.6500	+5.231%	29	897	+60.694%
2025-08-11	9.4700	9.4700	8.2200	8.2200	-16.548%	44	872	+69.100%
2025-08-08	9.8600	10.0000	9.6300	9.8500	-10.455%	134	872	+41.117%
2025-08-05	11.1800	11.1800	11.0000	11.0000	-7.718%	12	770	+26.364%
2025-08-01	11.7200	11.9200	11.7200	11.9200	+5.580%	30	770	+16.611%
2025-07-29	10.7300	11.3000	10.7300	11.2900	+12.900%	19	800	+23.118%
2025-07-28	10.0000	10.0000	10.0000	10.0000	-6.542%	1	797	+39.000%
2025-07-25	10.7200	10.7200	10.7000	10.7000	+6.468%	13	796	+29.907%
2025-07-23	10.0500	10.0500	10.0500	10.0500	-8.802%	1	785	+38.308%
2025-07-22	11.0200	11.0200	11.0200	11.0200	+9.652%	1	785	+26.134%
2025-07-21	10.0500	10.0500	10.0500	10.0500	-3.365%	2	785	+38.308%
2025-07-18	10.4000	10.4000	10.4000	10.4000	-2.347%	1	783	+33.654%
2025-07-17	10.6500	10.6500	10.6500	10.6500	-4.054%	4	782	+30.516%
2025-07-16	11.1000	11.1000	11.1000	11.1000	-0.448%	1	782	+25.225%
2025-07-14	11.3000	11.3000	11.1500	11.1500	+5.587%	2	782	+24.664%
2025-07-10	10.5600	10.5600	10.5600	10.5600	+0.860%	1	784	+31.629%
2025-07-09	10.7000	10.7000	10.4700	10.4700	-1.690%	11	783	+32.760%
2025-07-08	10.3600	10.6500	10.3200	10.6500	-5.919%	19	784	+30.516%
2025-07-07	11.2400	11.3200	11.2400	11.3200	-1.135%	10	793	+22.792%
2025-07-02	11.4500	11.4500	11.4500	11.4500	+0.439%	15	783	+21.397%
2025-06-30	11.3400	11.4000	11.3300	11.4000	-4.523%	20	775	+21.930%
2025-06-26	11.9400	11.9400	11.9400	11.9400	-1.322%	5	755	+16.415%
2025-06-18	12.1500	12.2000	12.1000	12.1000	+0.833%	113	639	+14.876%
2025-06-16	12.0000	12.0000	12.0000	12.0000	-2.041%	14	639	+15.833%
2025-06-13	12.2000	12.2500	12.2000	12.2500	+2.510%	78	639	+13.469%
2025-06-11	11.8500	11.9500	11.8500	11.9500	+0.252%	15	639	+16.318%
2025-06-09	11.9200	11.9200	11.9200	11.9200	-0.667%	1	638	+16.611%
2025-06-06	12.0000	12.0000	12.0000	12.0000	-0.826%	20	638	+15.833%
2025-06-05	12.1000	12.1000	12.1000	12.1000	+0.833%	1	638	+14.876%
2025-05-30	12.0000	12.0000	12.0000	12.0000	+0.840%	2	639	+15.833%
2025-05-28	11.9000	11.9000	11.9000	11.9000	-0.751%	1	639	+16.807%
2025-05-20	11.9900	11.9900	11.9900	11.9900	+9.000%	2	640	+15.930%
2025-05-14	11.0000	11.0000	11.0000	11.0000	-5.336%	1	640	+26.364%
2025-05-12	12.0500	12.0500	11.6200	11.6200	-6.290%	4	640	+19.621%
2025-05-09	12.4000	12.4000	12.4000	12.4000	-1.976%	10	641	+12.097%
2025-05-07	12.6500	12.6500	12.6500	12.6500	+0.397%	1	636	+9.881%
2025-05-02	12.6000	12.6000	12.6000	12.6000	-0.552%	2	636	+10.317%
2025-04-25	12.6000	12.6700	12.6000	12.6700	+0.476%	8	636	+9.708%
2025-04-24	12.6100	12.6100	12.6100	12.6100	-4.325%	20	639	+10.230%
2025-04-23	13.1800	13.1800	13.1800	13.1800	-0.977%	6	619	+5.463%
2025-04-15	13.3100	13.3100	13.3100	13.3100	-0.746%	1	619	+4.433%
2025-04-08	13.4100	13.4100	13.4100	13.4100	-6.810%	1	619	+3.654%
2025-04-04	14.4600	15.4000	14.1100	14.3900	+6.909%	218	618	-3.405%
2025-03-31	13.5200	13.5200	13.4600	13.4600	+3.698%	2	624	+3.269%
2025-03-27	12.9800	12.9800	12.9800	12.9800	+0.776%	1	623	+7.088%
2025-03-19	12.8800	12.8800	12.8800	12.8800	-0.387%	1	622	+7.919%
2025-03-18	12.9300	12.9300	12.9300	12.9300	-1.822%	1	621	+7.502%
2025-03-13	13.1700	13.1700	13.1700	13.1700	-0.378%	7	616	+5.543%
2025-03-12	13.0800	13.2200	13.0800	13.2200	-3.714%	3	616	+5.144%
2025-03-10	13.6200	13.7300	13.6200	13.7300	+5.372%	5	613	+1.238%
2025-03-04	13.0300	13.0300	13.0300	13.0300	+4.659%	1	618	+6.677%
2025-02-28	12.4000	12.4500	12.4000	12.4500	-3.638%	6	617	+11.647%
2025-02-26	12.9200	12.9200	12.9200	12.9200	-1.524%	3	614	+7.585%
2025-02-24	13.1200	13.1200	13.1200	13.1200	+3.145%	1	611	+5.945%
2025-02-21	12.7200	12.7200	12.7200	12.7200	+1.923%	2	612	+9.277%
2025-02-20	12.7500	12.7500	12.4800	12.4800	+1.463%	4	612	+11.378%
2025-02-19	12.3000	12.3000	12.3000	12.3000	-2.458%	1	613	+13.008%
2025-02-18	13.1000	13.1000	12.6100	12.6100	-4.033%	10	618	+10.230%
2025-02-14	12.5700	13.1400	12.1100	13.1400	+17.848%	324	618	+5.784%
2025-02-13	11.1500	11.1500	11.1500	11.1500	0.000%	4	622	+24.664%
2025-02-11	11.1500	11.1500	11.1500	11.1500	+0.905%	50	622	+24.664%
2025-02-10	11.0800	11.1000	11.0500	11.0500	+3.756%	7	593	+25.792%
2025-02-07	10.6400	10.6500	10.6400	10.6500	-4.741%	6	596	+30.516%
2025-02-04	11.1000	11.1800	11.1000	11.1800	-1.237%	21	596	+24.329%
2025-01-31	11.3000	11.3200	11.3000	11.3200	-1.565%	4	616	+22.792%
2025-01-30	11.3000	11.5000	11.3000	11.5000	-1.033%	2	617	+20.870%
2025-01-29	11.6100	11.6200	11.6100	11.6200	-0.684%	8	615	+19.621%
2025-01-27	11.6000	11.7000	11.6000	11.7000	+7.537%	32	619	+18.803%
2025-01-24	10.4500	10.9500	10.4500	10.8800	-1.270%	204	619	+27.757%
2025-01-23	11.0000	11.0200	11.0000	11.0200	+0.091%	10	517	+26.134%
2025-01-22	10.8500	11.0100	10.8500	11.0100	-0.721%	3	517	+26.249%
2025-01-21	11.3200	11.3200	11.0900	11.0900	-6.017%	14	514	+25.338%
2025-01-16	11.8000	11.8000	11.8000	11.8000	-2.801%	1	506	+17.797%
2025-01-15	11.7500	12.1400	11.4400	12.1400	+2.017%	36	505	+14.498%
2025-01-14	11.9500	11.9500	11.9000	11.9000	+1.709%	51	527	+16.807%
2025-01-13	12.0100	12.2000	11.7000	11.7000	-0.510%	130	527	+18.803%
2025-01-10	12.0300	12.0300	11.7600	11.7600	+0.170%	106	499	+18.197%
2025-01-08	11.5200	11.9700	11.1900	11.7400	+8.303%	28	471	+18.399%
2025-01-07	10.6500	11.0000	10.6500	10.8400	+4.231%	7	471	+28.229%
2025-01-06	10.4000	10.6300	9.8800	10.4000	-2.256%	67	429	+33.654%
2025-01-03	10.4000	10.6400	9.7500	10.6400	+1.430%	130	429	+30.639%
2025-01-02	10.7500	10.7500	10.4900	10.4900	-1.038%	29	398	+32.507%
2024-12-31	10.1700	10.6000	10.1700	10.6000	+7.071%	29	364	+31.132%
2024-12-30	10.1300	10.1300	9.7900	9.9000	-1.000%	29	364	+40.404%
2024-12-27	10.0000	10.0000	10.0000	10.0000	-0.695%	12	350	+39.000%
2024-12-26	10.3500	10.3500	9.8500	10.0700	-4.550%	147	348	+38.034%
2024-12-24	11.1700	11.1700	10.5500	10.5500	-3.033%	22	214	+31.754%
2024-12-23	10.6000	10.8800	10.6000	10.8800	+5.631%	122	214	+27.757%
2024-12-20	11.1900	11.1900	10.3000	10.3000	-8.444%	23	96	+34.951%
2024-12-19	11.2600	11.2600	11.2500	11.2500	+1.443%	4	79	+23.556%
2024-12-18	10.3700	11.0900	9.8500	11.0900	+5.019%	87	75	+25.338%
2024-12-17	10.0700	10.5600	10.0700	10.5600	+0.763%	36	91	+31.629%
2024-12-16	10.6800	10.6800	10.0500	10.4800	-2.963%	5	52	+32.634%
2024-12-13	10.8000	10.8000	10.8000	10.8000	+4.348%	2	52	+28.704%
2024-12-10	11.2000	11.6500	10.3500	10.3500	-13.750%	22	51	+34.300%
2024-12-09	11.0000	12.0000	10.6500	12.0000	+7.623%	21	31	+15.833%
2024-12-06	11.6000	11.6000	11.1500	11.1500	-6.303%	18	11	+24.664%
2024-12-05	11.9000	11.9000	11.9000	11.9000	0.000%	2	2	+16.807%

.dark-mode .t14PCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t14PCN{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P20SOUN Jan 15 2027 20.00 Put (SOUN270115P00020000)option OPRA

SOUN20270115P20
SOUN Jan 15 2027 20.00 Put (SOUN270115P00020000)
option OPRA