Dark

SOUN20270115P4
SOUN Jan 15 2027 4.00 Put (SOUN270115P00004000)
option OPRA

EOD

Jul 23, 2026

0.38000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3700	0.3800	0.3700	0.3800	0.000%	14	965	0.000%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	975	0.000%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-6.977%	10	975	-5.000%
2026-07-17	0.4300	0.4300	0.4300	0.4300	+22.857%	1	985	-11.628%
2026-07-15	0.3500	0.3500	0.2600	0.3500	+16.667%	4	986	+8.571%
2026-07-14	0.3600	0.3600	0.3000	0.3000	-23.077%	73	982	+26.667%
2026-07-09	0.3700	0.3900	0.3700	0.3900	+8.333%	138	972	-2.564%
2026-07-08	0.3600	0.3600	0.3600	0.3600	0.000%	1	834	+5.556%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-10.000%	1	833	+5.556%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-16.667%	5	832	-5.000%
2026-06-25	0.4800	0.4800	0.4800	0.4800	+17.073%	1	827	-20.833%
2026-06-24	0.4100	0.4100	0.4100	0.4100	+2.500%	3	826	-7.317%
2026-06-23	0.3800	0.4000	0.3800	0.4000	+14.286%	8	826	-5.000%
2026-06-22	0.3800	0.3800	0.3500	0.3500	-10.256%	2	818	+8.571%
2026-06-09	0.3900	0.3900	0.3900	0.3900	+2.632%	8	818	-2.564%
2026-06-08	0.3400	0.3800	0.3400	0.3800	+2.703%	3	826	0.000%
2026-06-05	0.3500	0.3700	0.3500	0.3700	+15.625%	104	824	+2.703%
2026-06-03	0.3100	0.3300	0.3100	0.3200	+10.345%	91	720	+18.750%
2026-06-01	0.2900	0.3000	0.2300	0.2900	-3.333%	26	629	+31.034%
2026-05-29	0.3100	0.3100	0.2900	0.3000	-16.667%	112	648	+26.667%
2026-05-22	0.3400	0.3600	0.2800	0.3600	+5.882%	18	660	+5.556%
2026-05-19	0.3400	0.3400	0.3400	0.3400	-12.821%	1	650	+11.765%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+8.333%	3	650	-2.564%
2026-05-15	0.4000	0.4000	0.3600	0.3600	-12.195%	32	650	+5.556%
2026-05-14	0.4100	0.4100	0.4100	0.4100	+7.895%	1	668	-7.317%
2026-05-11	0.3800	0.3800	0.3800	0.3800	0.000%	10	669	0.000%
2026-05-08	0.4000	0.4000	0.3500	0.3800	-2.564%	86	659	0.000%
2026-05-05	0.4300	0.4600	0.3900	0.3900	+5.405%	4	636	-2.564%
2026-05-04	0.2700	0.3700	0.2700	0.3700	-11.905%	46	636	+2.703%
2026-05-01	0.3600	0.4200	0.3600	0.4200	-16.000%	7	632	-9.524%
2026-04-29	0.5000	0.5000	0.5000	0.5000	+13.636%	2	632	-24.000%
2026-04-27	0.4400	0.4400	0.4400	0.4400	-2.222%	5	630	-13.636%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+7.143%	10	625	-15.556%
2026-04-22	0.4200	0.4200	0.4200	0.4200	+31.250%	1	615	-9.524%
2026-04-21	0.3200	0.3200	0.3200	0.3200	-40.741%	1	614	+18.750%
2026-04-14	0.5200	0.5400	0.5200	0.5400	-1.818%	3	614	-29.630%
2026-04-09	0.5500	0.5500	0.5500	0.5500	0.000%	1	611	-30.909%
2026-04-08	0.5500	0.5500	0.5000	0.5500	-3.509%	7	610	-30.909%
2026-04-06	0.5700	0.5700	0.5700	0.5700	-1.724%	2	609	-33.333%
2026-04-01	0.5900	0.5900	0.5800	0.5800	0.000%	2	607	-34.483%
2026-03-31	0.6000	0.6100	0.5800	0.5800	-20.548%	4	606	-34.483%
2026-03-27	0.7700	0.7700	0.7200	0.7300	+7.353%	56	603	-47.945%
2026-03-26	0.6800	0.6800	0.6800	0.6800	+25.926%	2	632	-44.118%
2026-03-13	0.5400	0.5400	0.5400	0.5400	+5.882%	4	630	-29.630%
2026-03-09	0.5100	0.5100	0.5100	0.5100	+6.250%	3	630	-25.490%
2026-03-06	0.4800	0.4800	0.4800	0.4800	-2.041%	1	628	-20.833%
2026-03-05	0.4900	0.4900	0.4900	0.4900	+8.889%	1	628	-22.449%
2026-03-04	0.5100	0.5100	0.4500	0.4500	+4.651%	6	629	-15.556%
2026-03-03	0.4300	0.4300	0.4300	0.4300	-6.522%	2	623	-11.628%
2026-03-02	0.5000	0.5000	0.4600	0.4600	-16.364%	32	623	-17.391%
2026-02-23	0.5600	0.5600	0.5500	0.5500	+14.583%	38	591	-30.909%
2026-02-20	0.4800	0.4800	0.4800	0.4800	-17.241%	5	603	-20.833%
2026-02-17	0.5900	0.5900	0.5800	0.5800	+34.884%	7	598	-34.483%
2026-02-09	0.4900	0.4900	0.4300	0.4300	-2.273%	9	596	-11.628%
2026-02-06	0.5400	0.5400	0.4400	0.4400	-24.138%	17	593	-13.636%
2026-02-05	0.5000	0.5800	0.4800	0.5800	+13.725%	33	592	-34.483%
2026-02-04	0.4800	0.5100	0.4800	0.5100	+8.511%	81	571	-25.490%
2026-02-03	0.4500	0.4700	0.4400	0.4700	+11.905%	8	496	-19.149%
2026-02-02	0.4000	0.4200	0.4000	0.4200	+5.000%	22	496	-9.524%
2026-01-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	475	-5.000%
2026-01-29	0.3700	0.4000	0.3700	0.4000	+60.000%	3	474	-5.000%
2026-01-28	0.3500	0.3500	0.2500	0.2500	-26.471%	5	472	+52.000%
2026-01-26	0.3400	0.3400	0.3400	0.3400	+13.333%	1	468	+11.765%
2026-01-15	0.3100	0.3100	0.3000	0.3000	-3.226%	20	468	+26.667%
2026-01-09	0.3100	0.3100	0.3100	0.3100	-8.824%	2	458	+22.581%
2026-01-06	0.3400	0.3400	0.3400	0.3400	-2.857%	2	460	+11.765%
2025-12-26	0.3800	0.3800	0.3500	0.3500	0.000%	85	461	+8.571%
2025-12-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	430	+8.571%
2025-12-08	0.3500	0.3500	0.3500	0.3500	-5.405%	5	430	+8.571%
2025-12-03	0.3700	0.3700	0.3700	0.3700	-5.128%	4	427	+2.703%
2025-11-24	0.4000	0.4000	0.3900	0.3900	0.000%	2	427	-2.564%
2025-11-21	0.4600	0.4600	0.3800	0.3900	+2.632%	17	425	-2.564%
2025-11-14	0.3800	0.3800	0.3800	0.3800	+8.571%	10	424	0.000%
2025-11-13	0.3800	0.3800	0.3500	0.3500	-2.778%	5	414	+8.571%
2025-11-06	0.3700	0.3700	0.3600	0.3600	0.000%	23	415	+5.556%
2025-11-04	0.3600	0.3600	0.3600	0.3600	+2.857%	3	414	+5.556%
2025-11-03	0.3500	0.3500	0.3500	0.3500	0.000%	1	418	+8.571%
2025-10-29	0.3500	0.3500	0.3500	0.3500	+2.941%	1	418	+8.571%
2025-10-16	0.3300	0.3400	0.3000	0.3400	+25.926%	13	418	+11.765%
2025-10-07	0.2700	0.2700	0.2700	0.2700	-12.903%	2	430	+40.741%
2025-09-30	0.3100	0.3100	0.3100	0.3100	+3.333%	2	430	+22.581%
2025-09-26	0.4000	0.4000	0.3000	0.3000	-11.765%	11	428	+26.667%
2025-09-25	0.3400	0.3400	0.3400	0.3400	+13.333%	2	419	+11.765%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-9.091%	2	419	+26.667%
2025-09-18	0.3300	0.3300	0.3300	0.3300	+3.125%	50	420	+15.152%
2025-09-09	0.3200	0.3200	0.3200	0.3200	-5.882%	2	420	+18.750%
2025-09-08	0.3400	0.3400	0.3400	0.3400	+3.030%	40	418	+11.765%
2025-09-05	0.3300	0.3300	0.3300	0.3300	-5.714%	10	418	+15.152%
2025-08-28	0.3500	0.3500	0.3500	0.3500	-10.256%	5	408	+8.571%
2025-08-27	0.3900	0.3900	0.3900	0.3900	-2.500%	1	406	-2.564%
2025-08-20	0.4000	0.4000	0.4000	0.4000	+29.032%	15	406	-5.000%
2025-08-15	0.3100	0.3100	0.3100	0.3100	+6.897%	11	421	+22.581%
2025-08-14	0.2900	0.2900	0.2900	0.2900	+3.571%	15	421	+31.034%
2025-08-13	0.3800	0.3800	0.2800	0.2800	-17.647%	4	436	+35.714%
2025-08-12	0.3200	0.3400	0.3200	0.3400	-2.857%	3	438	+11.765%
2025-08-11	0.3300	0.3700	0.3300	0.3500	-31.373%	229	438	+8.571%
2025-08-07	0.5100	0.5100	0.5100	0.5100	+10.870%	2	494	-25.490%
2025-07-29	0.4600	0.4600	0.4600	0.4600	-8.000%	28	494	-17.391%
2025-07-28	0.5000	0.5000	0.5000	0.5000	+8.696%	3	494	-24.000%
2025-07-18	0.4600	0.4600	0.4600	0.4600	-8.000%	2	495	-17.391%
2025-07-17	0.5000	0.5000	0.5000	0.5000	-12.281%	8	493	-24.000%
2025-07-16	0.5300	0.5800	0.5300	0.5700	-1.724%	4	501	-33.333%
2025-07-15	0.5600	0.5900	0.5600	0.5800	0.000%	18	501	-34.483%
2025-07-14	0.5700	0.5800	0.5700	0.5800	+1.754%	200	517	-34.483%
2025-07-10	0.6000	0.6000	0.5700	0.5700	+3.636%	5	317	-33.333%
2025-07-09	0.5900	0.5900	0.5500	0.5500	-15.385%	35	322	-30.909%
2025-07-08	0.5400	0.6500	0.5400	0.6500	+6.557%	6	357	-41.538%
2025-07-07	0.6100	0.6100	0.6100	0.6100	-1.613%	20	353	-37.705%
2025-07-03	0.5700	0.6200	0.5700	0.6200	+1.639%	2	373	-38.710%
2025-07-02	0.6100	0.6100	0.6100	0.6100	+7.018%	1	373	-37.705%
2025-07-01	0.6900	0.6900	0.5700	0.5700	-12.308%	30	375	-33.333%
2025-06-30	0.6100	0.6500	0.6100	0.6500	-1.515%	2	347	-41.538%
2025-06-27	0.6600	0.6600	0.6600	0.6600	-1.493%	20	347	-42.424%
2025-06-24	0.7200	0.7200	0.6700	0.6700	-6.944%	14	327	-43.284%
2025-06-20	0.7200	0.7200	0.7200	0.7200	-5.263%	2	338	-47.222%
2025-06-17	0.7600	0.7600	0.7600	0.7600	-3.797%	10	339	-50.000%
2025-06-13	0.7700	0.7900	0.7700	0.7900	+2.597%	24	329	-51.899%
2025-06-12	0.7300	0.7700	0.7300	0.7700	+2.667%	2	335	-50.649%
2025-06-11	0.7200	0.7600	0.7200	0.7500	+1.351%	4	335	-49.333%
2025-06-10	0.7600	0.7700	0.7400	0.7400	-3.896%	10	335	-48.649%
2025-06-09	0.7100	0.7700	0.7100	0.7700	+2.667%	3	345	-50.649%
2025-06-06	0.7400	0.7900	0.7400	0.7500	-8.537%	26	344	-49.333%
2025-06-05	0.7500	0.8200	0.7500	0.8200	+1.235%	114	344	-53.659%
2025-06-02	0.8100	0.8100	0.8100	0.8100	-52.353%	1	346	-53.086%
2025-05-29	0.7800	1.7000	0.7800	1.7000	+123.684%	4	347	-77.647%
2025-05-28	0.7400	0.7600	0.7400	0.7600	-6.173%	8	350	-50.000%
2025-05-21	0.8100	0.8100	0.8100	0.8100	+2.532%	5	354	-53.086%
2025-05-19	0.8000	0.8100	0.7900	0.7900	+9.722%	13	349	-51.899%
2025-05-15	0.7200	0.7200	0.7200	0.7200	+2.857%	1	358	-47.222%
2025-05-14	0.7000	0.7000	0.7000	0.7000	-2.778%	3	357	-45.714%
2025-05-13	0.7200	0.7200	0.7200	0.7200	-22.581%	3	354	-47.222%
2025-05-08	0.9500	0.9500	0.9300	0.9300	-5.102%	12	351	-59.140%
2025-05-07	1.0000	1.0000	0.9800	0.9800	-2.000%	15	339	-61.224%
2025-05-06	1.0000	1.0000	1.0000	1.0000	+2.041%	1	330	-62.000%
2025-05-05	0.9500	1.0400	0.9500	0.9800	+1.031%	5	329	-61.224%
2025-05-01	0.9500	0.9700	0.9500	0.9700	+5.435%	2	331	-60.825%
2025-04-29	0.9200	0.9200	0.9200	0.9200	-4.167%	1	331	-58.696%
2025-04-25	0.9600	0.9600	0.9600	0.9600	-4.000%	2	332	-60.417%
2025-04-24	1.0000	1.0000	1.0000	1.0000	-15.966%	10	333	-62.000%
2025-04-16	1.2000	1.2000	1.1900	1.1900	-0.833%	11	343	-68.067%
2025-04-10	1.2700	1.3100	1.1900	1.2000	-7.692%	33	338	-68.333%
2025-04-08	1.3000	1.3000	1.3000	1.3000	-1.515%	1	329	-70.769%
2025-04-07	1.7400	1.7400	1.3200	1.3200	-5.036%	19	328	-71.212%
2025-04-04	1.4000	1.4000	1.3900	1.3900	+19.828%	10	328	-72.662%
2025-04-03	1.1500	1.1900	1.1500	1.1600	-4.132%	5	327	-67.241%
2025-04-01	1.2000	1.2100	1.2000	1.2100	+4.310%	12	327	-68.595%
2025-03-28	1.1400	1.1600	1.1400	1.1600	+11.538%	18	335	-67.241%
2025-03-26	1.0100	1.0500	1.0100	1.0400	+0.971%	21	326	-63.462%
2025-03-25	1.0300	1.0300	1.0300	1.0300	0.000%	2	325	-63.107%
2025-03-24	1.0100	1.0300	1.0100	1.0300	-3.738%	4	323	-63.107%
2025-03-21	1.0700	1.0700	1.0700	1.0700	-1.835%	20	322	-64.486%
2025-03-17	1.0900	1.0900	1.0900	1.0900	-14.173%	1	332	-65.138%
2025-03-11	1.2700	1.2700	1.2700	1.2700	-4.511%	10	331	-70.079%
2025-03-10	1.3300	1.3300	1.3300	1.3300	+12.712%	1	335	-71.429%
2025-03-06	1.1000	1.1800	1.1000	1.1800	+9.259%	7	332	-67.797%
2025-03-05	1.0800	1.0800	1.0800	1.0800	-3.571%	6	332	-64.815%
2025-03-04	1.1200	1.1200	1.1200	1.1200	+8.738%	10	326	-66.071%
2025-03-03	1.0300	1.0300	1.0200	1.0300	-1.905%	15	316	-63.107%
2025-02-28	1.0500	1.0500	1.0500	1.0500	-6.250%	30	323	-63.810%
2025-02-25	1.1200	1.1200	1.1200	1.1200	-6.667%	2	323	-66.071%
2025-02-24	1.2000	1.2000	1.2000	1.2000	+4.348%	1	323	-68.333%
2025-02-21	1.1500	1.1500	1.1500	1.1500	-0.862%	20	323	-66.957%
2025-02-20	1.1000	1.1600	1.1000	1.1600	+5.455%	2	313	-67.241%
2025-02-18	1.1300	1.1300	1.0800	1.1000	-4.348%	17	313	-65.455%
2025-02-14	1.1000	1.1500	1.1000	1.1500	+21.053%	32	305	-66.957%
2025-02-12	0.9500	0.9500	0.9500	0.9500	+4.396%	1	305	-60.000%
2025-02-11	0.9100	0.9100	0.9100	0.9100	+12.346%	1	304	-58.242%
2025-02-05	0.8100	0.8100	0.8100	0.8100	-21.359%	1	303	-53.086%
2025-02-04	1.0300	1.0300	1.0300	1.0300	+0.980%	1	303	-63.107%
2025-01-28	1.1000	1.1000	1.0200	1.0200	+2.000%	11	303	-62.745%
2025-01-27	1.0000	1.0200	1.0000	1.0000	+16.279%	12	292	-62.000%
2025-01-22	0.8600	0.8600	0.8600	0.8600	-18.095%	1	281	-55.814%
2025-01-21	1.0500	1.0500	1.0500	1.0500	-1.869%	2	278	-63.810%
2025-01-17	1.1200	1.1200	1.0700	1.0700	-7.759%	12	278	-64.486%
2025-01-14	1.0900	1.1600	1.0900	1.1600	0.000%	31	278	-67.241%
2025-01-13	0.9900	1.1600	0.9900	1.1600	+10.476%	6	248	-67.241%
2025-01-08	1.0500	1.0500	1.0500	1.0500	-6.250%	1	243	-63.810%
2024-12-19	1.1200	1.1200	1.1200	1.1200	-7.438%	3	243	-66.071%
2024-12-10	1.2100	1.2100	1.2100	1.2100	+15.238%	28	243	-68.595%
2024-12-09	0.8500	1.0500	0.8500	1.0500	-9.483%	30	221	-63.810%
2024-12-05	1.1000	1.1600	1.0000	1.1600	-3.333%	3	191	-67.241%
2024-12-04	1.2000	1.2000	1.2000	1.2000	+1.695%	2	191	-68.333%
2024-12-02	1.1800	1.1800	1.1200	1.1800	-10.606%	34	191	-67.797%
2024-11-26	1.3100	1.3200	1.2500	1.3200	+2.326%	38	159	-71.212%
2024-11-25	1.2900	1.2900	1.2900	1.2900	+4.878%	13	138	-70.543%
2024-11-22	1.3300	1.3300	1.2300	1.2300	-15.172%	66	146	-69.106%
2024-11-21	1.4300	1.4500	1.4300	1.4500	-3.333%	3	113	-73.793%
2024-11-20	1.4800	1.5000	1.4500	1.5000	+36.364%	6	114	-74.667%
2024-11-19	1.1000	1.1000	1.1000	1.1000	-21.429%	10	110	-65.455%
2024-11-15	1.4000	1.4000	1.4000	1.4000	0.000%	20	105	-72.857%
2024-11-14	1.3400	1.4000	1.3400	1.4000	-2.778%	4	95	-72.857%
2024-11-13	1.1100	1.4700	1.1100	1.4400	-0.690%	3	92	-73.611%
2024-11-07	1.4500	1.4500	1.4500	1.4500	-7.051%	1	91	-73.793%
2024-11-05	1.5600	1.5600	1.5600	1.5600	-0.637%	1	91	-75.641%
2024-11-04	1.5900	1.5900	1.5700	1.5700	-1.875%	2	90	-75.796%
2024-11-01	1.6000	1.6000	1.6000	1.6000	-0.621%	2	88	-76.250%
2024-10-31	1.6100	1.6100	1.6100	1.6100	0.000%	1	87	-76.398%
2024-10-25	1.6100	1.6100	1.6100	1.6100	-5.294%	2	86	-76.398%
2024-10-23	1.7000	1.7000	1.7000	1.7000	+8.280%	1	85	-77.647%
2024-10-22	1.5700	1.5700	1.5700	1.5700	-1.875%	1	86	-75.796%
2024-10-18	1.6000	1.6000	1.6000	1.6000	-5.882%	20	85	-76.250%
2024-10-16	1.7000	1.7000	1.7000	1.7000	+1.190%	1	75	-77.647%
2024-10-15	1.6800	1.6800	1.6800	1.6800	-6.667%	10	76	-77.381%
2024-10-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	66	-78.889%
2024-10-09	1.8000	1.8000	1.8000	1.8000	-1.099%	1	65	-78.889%
2024-10-08	1.8200	1.8200	1.8200	1.8200	-1.622%	4	66	-79.121%
2024-10-04	1.8500	1.8500	1.8500	1.8500	-3.141%	2	62	-79.459%
2024-10-03	1.9100	1.9100	1.9100	1.9100	+0.526%	3	61	-80.105%
2024-10-02	1.9000	1.9000	1.9000	1.9000	+5.556%	1	61	-80.000%
2024-10-01	1.8000	1.8000	1.8000	1.8000	-5.263%	1	60	-78.889%
2024-09-26	1.9000	1.9000	1.9000	1.9000	+5.556%	2	60	-80.000%
2024-09-25	1.8000	1.8000	1.8000	1.8000	-4.762%	32	61	-78.889%
2024-09-24	1.8900	1.8900	1.8900	1.8900	+5.587%	25	29	-79.894%
2024-09-20	1.7900	1.7900	1.7900	1.7900	-1.648%	2	54	-78.771%
2024-09-19	1.8200	1.8500	1.8100	1.8200	-1.087%	21	53	-79.121%
2024-09-18	1.8400	1.8400	1.8400	1.8400	-1.604%	6	32	-79.348%
2024-09-16	1.8800	1.8800	1.8700	1.8700	0.000%	26	26	-79.679%

.dark-mode .PrsN5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrsN5s{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P4SOUN Jan 15 2027 4.00 Put (SOUN270115P00004000)option OPRA

SOUN20270115P4
SOUN Jan 15 2027 4.00 Put (SOUN270115P00004000)
option OPRA