Dark

SOUN20270115P5
SOUN Jan 15 2027 5.00 Put (SOUN270115P00005000)
option OPRA

EOD

Sep 24, 2026

0.4200+5.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.4200	0.4200	+5.000%	3	8,555	0.000%
2026-09-23	0.4200	0.4300	0.4000	0.4000	-4.762%	49	8,556	+5.000%
2026-09-22	0.4100	0.4200	0.4100	0.4200	0.000%	9	8,527	0.000%
2026-09-21	0.4500	0.4500	0.4200	0.4200	-8.696%	49	8,518	0.000%
2026-09-18	0.5000	0.5200	0.4500	0.4600	+2.222%	145	8,473	-8.696%
2026-09-17	0.4900	0.4900	0.4500	0.4500	-10.000%	21	8,342	-6.667%
2026-09-16	0.4500	0.5100	0.4400	0.5000	+16.279%	1,166	8,357	-16.000%
2026-09-15	0.4100	0.4300	0.4000	0.4300	+26.471%	945	7,274	-2.326%
2026-09-14	0.4500	0.4500	0.3400	0.3400	-24.444%	26	6,369	+23.529%
2026-09-11	0.4000	0.4500	0.4000	0.4500	-2.174%	79	6,369	-6.667%
2026-09-10	0.4000	0.4600	0.4000	0.4600	+17.949%	122	6,318	-8.696%
2026-09-09	0.3700	0.4000	0.3700	0.3900	0.000%	12	6,211	+7.692%
2026-09-08	0.3600	0.4300	0.3400	0.3900	+5.405%	186	6,209	+7.692%
2026-09-04	0.4000	0.4000	0.3700	0.3700	0.000%	3	6,058	+13.514%
2026-09-03	0.3700	0.4000	0.3600	0.3700	+5.714%	66	6,058	+13.514%
2026-09-02	0.3600	0.3600	0.3500	0.3500	-2.778%	41	6,003	+20.000%
2026-09-01	0.3800	0.3900	0.3600	0.3600	+9.091%	143	6,002	+16.667%
2026-08-31	0.3400	0.3700	0.3300	0.3300	-8.333%	149	5,990	+27.273%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-2.703%	5	5,865	+16.667%
2026-08-27	0.3400	0.3700	0.2800	0.3700	-5.128%	119	5,865	+13.514%
2026-08-26	0.4000	0.4000	0.3700	0.3900	+2.632%	74	5,949	+7.692%
2026-08-24	0.3800	0.4000	0.3800	0.3800	+5.556%	60	5,902	+10.526%
2026-08-21	0.4000	0.4000	0.3600	0.3600	-16.279%	65	5,929	+16.667%
2026-08-19	0.3900	0.4500	0.3900	0.4300	0.000%	39	5,970	-2.326%
2026-08-18	0.4600	0.4600	0.4200	0.4300	-4.444%	123	5,936	-2.326%
2026-08-17	0.4600	0.4600	0.4300	0.4500	+15.385%	50	5,933	-6.667%
2026-08-14	0.4000	0.4300	0.3900	0.3900	-7.143%	68	5,917	+7.692%
2026-08-13	0.4800	0.4800	0.4200	0.4200	-2.326%	4	5,852	0.000%
2026-08-12	0.4700	0.4700	0.4300	0.4300	-6.522%	207	5,851	-2.326%
2026-08-11	0.4700	0.4800	0.4600	0.4600	+4.545%	14	5,653	-8.696%
2026-08-10	0.4700	0.4900	0.4400	0.4400	+4.762%	206	5,645	-4.545%
2026-08-07	0.5300	0.5500	0.3900	0.4200	-26.316%	532	5,583	0.000%
2026-08-06	0.5700	0.5700	0.4800	0.5700	-24.000%	137	5,639	-26.316%
2026-08-05	0.7100	0.7600	0.7100	0.7500	-2.597%	138	5,541	-44.000%
2026-08-04	0.7500	0.7700	0.7500	0.7700	-6.098%	11	5,518	-45.455%
2026-08-03	0.8000	0.8200	0.8000	0.8200	0.000%	15	5,517	-48.780%
2026-07-31	0.8000	0.8200	0.8000	0.8200	-8.889%	4	5,507	-48.780%
2026-07-30	0.8800	0.9600	0.8800	0.9000	-2.174%	32	5,510	-53.333%
2026-07-29	0.8600	0.9200	0.8300	0.9200	+15.000%	8	5,489	-54.348%
2026-07-28	0.7800	0.8000	0.7800	0.8000	0.000%	25	5,481	-47.500%
2026-07-24	0.8000	0.8000	0.7700	0.8000	+2.564%	41	5,456	-47.500%
2026-07-23	0.7600	0.7800	0.7600	0.7800	+18.182%	3	5,475	-46.154%
2026-07-22	0.6600	0.6600	0.6600	0.6600	-13.158%	1	5,475	-36.364%
2026-07-21	0.7600	0.7600	0.7600	0.7600	-2.564%	1	5,474	-44.737%
2026-07-20	0.7900	0.7900	0.7300	0.7800	-3.704%	13	5,474	-46.154%
2026-07-17	0.8400	0.8500	0.7700	0.8100	+15.714%	56	5,471	-48.148%
2026-07-15	0.7100	0.7100	0.7000	0.7000	-6.667%	5	5,500	-40.000%
2026-07-14	0.6600	0.7500	0.6500	0.7500	+4.167%	55	5,505	-44.000%
2026-07-13	0.7200	0.7200	0.7200	0.7200	+2.857%	5	5,486	-41.667%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-4.110%	10	5,481	-40.000%
2026-07-09	0.7500	0.7500	0.7300	0.7300	+5.797%	12	5,471	-42.466%
2026-07-06	0.7200	0.7400	0.6500	0.6900	-2.817%	132	5,459	-39.130%
2026-07-01	0.7500	0.7500	0.7100	0.7100	-4.054%	15	5,388	-40.845%
2026-06-30	0.8400	0.8400	0.7400	0.7400	-9.756%	11	5,383	-43.243%
2026-06-29	0.8200	0.8200	0.8200	0.8200	+3.797%	1	5,384	-48.780%
2026-06-26	0.7600	0.7900	0.7600	0.7900	-9.195%	3	5,383	-46.835%
2026-06-25	0.8700	0.8700	0.8700	0.8700	+1.163%	2	5,380	-51.724%
2026-06-24	0.8300	0.8600	0.8300	0.8600	+11.688%	23	5,380	-51.163%
2026-06-23	0.7200	0.7700	0.7200	0.7700	+10.000%	32	5,398	-45.455%
2026-06-22	0.7400	0.7400	0.7000	0.7000	+4.478%	29	5,380	-40.000%
2026-06-18	0.6700	0.6700	0.6700	0.6700	-6.944%	5	5,354	-37.313%
2026-06-17	0.7200	0.7200	0.7200	0.7200	-5.263%	5	5,354	-41.667%
2026-06-16	0.7600	0.7600	0.7600	0.7600	+11.765%	5	5,354	-44.737%
2026-06-15	0.6800	0.6800	0.6800	0.6800	-19.048%	5	5,353	-38.235%
2026-06-11	0.8500	0.8500	0.8400	0.8400	+3.704%	16	5,353	-50.000%
2026-06-10	0.7500	0.8100	0.7500	0.8100	+3.846%	5	5,338	-48.148%
2026-06-09	0.7800	0.7800	0.7800	0.7800	+6.849%	5	5,334	-46.154%
2026-06-05	0.6700	0.7400	0.6700	0.7300	+19.672%	24	5,324	-42.466%
2026-06-04	0.6100	0.6100	0.6100	0.6100	+5.172%	6	5,340	-31.148%
2026-06-02	0.5800	0.5800	0.5800	0.5800	+18.367%	1	5,336	-27.586%
2026-06-01	0.5100	0.5100	0.4900	0.4900	-3.922%	134	5,337	-14.286%
2026-05-29	0.5600	0.5600	0.4600	0.5100	-26.087%	81	5,267	-17.647%
2026-05-27	0.6300	0.6900	0.6300	0.6900	+4.545%	13	5,278	-39.130%
2026-05-26	0.6500	0.6600	0.6500	0.6600	+6.452%	5	5,287	-36.364%
2026-05-22	0.6200	0.6500	0.6000	0.6200	-1.587%	16	5,287	-32.258%
2026-05-21	0.6400	0.6400	0.6300	0.6300	-5.970%	3	5,292	-33.333%
2026-05-20	0.6600	0.6700	0.6600	0.6700	+3.077%	4	5,292	-37.313%
2026-05-19	0.6600	0.6600	0.6500	0.6500	-1.515%	7	5,289	-35.385%
2026-05-15	0.7000	0.7000	0.6600	0.6600	-7.042%	9	5,289	-36.364%
2026-05-14	0.7800	0.7800	0.7100	0.7100	+4.412%	20	5,273	-40.845%
2026-05-13	0.7700	0.7700	0.6800	0.6800	-8.108%	39	5,263	-38.235%
2026-05-12	0.7400	0.7400	0.6900	0.7400	+5.714%	15	5,263	-43.243%
2026-05-11	0.7200	0.7200	0.7000	0.7000	-1.408%	22	5,263	-40.000%
2026-05-08	0.7000	0.7100	0.7000	0.7100	+14.516%	13	5,209	-40.845%
2026-05-07	0.6200	0.6600	0.6200	0.6200	-4.615%	36	5,200	-32.258%
2026-05-06	0.6500	0.6600	0.6000	0.6500	-8.451%	7	5,184	-35.385%
2026-05-05	0.7300	0.7500	0.7100	0.7100	+9.231%	32	5,185	-40.845%
2026-05-04	0.6900	0.6900	0.6300	0.6500	-1.515%	29	5,207	-35.385%
2026-05-01	0.7300	0.7300	0.6600	0.6600	-21.429%	24	5,201	-36.364%
2026-04-30	0.8400	0.8400	0.8400	0.8400	-6.667%	10	5,201	-50.000%
2026-04-29	0.8700	0.9000	0.8700	0.9000	+11.111%	75	5,201	-53.333%
2026-04-28	0.8100	0.8100	0.8100	0.8100	-4.706%	2	5,136	-48.148%
2026-04-27	0.8000	0.8500	0.7500	0.8500	+6.250%	14	5,136	-50.588%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-5.882%	2	5,112	-47.500%
2026-04-23	0.7900	0.8500	0.7900	0.8500	+10.390%	16	5,110	-50.588%
2026-04-22	0.7600	0.7800	0.7600	0.7700	+2.667%	651	5,109	-45.455%
2026-04-21	0.7000	0.7500	0.7000	0.7500	-2.597%	16	4,619	-44.000%
2026-04-20	0.7500	0.7900	0.7500	0.7700	-3.750%	105	4,610	-45.455%
2026-04-17	0.7800	0.8000	0.7800	0.8000	0.000%	39	4,608	-47.500%
2026-04-16	0.7900	0.8000	0.7900	0.8000	+8.108%	3	4,622	-47.500%
2026-04-15	0.8300	0.9200	0.7400	0.7400	-21.277%	1,020	4,620	-43.243%
2026-04-14	0.8900	0.9400	0.8800	0.9400	-2.083%	18	3,759	-55.319%
2026-04-13	1.1000	1.1000	0.9400	0.9600	-7.692%	321	3,753	-56.250%
2026-04-10	1.0400	1.0400	1.0400	1.0400	+7.216%	1	3,461	-59.615%
2026-04-09	0.9000	0.9700	0.9000	0.9700	+4.301%	11	3,460	-56.701%
2026-04-08	0.9300	0.9300	0.9300	0.9300	-8.824%	20	3,460	-54.839%
2026-04-07	1.0200	1.0200	1.0200	1.0200	0.000%	15	3,440	-58.824%
2026-04-06	1.0200	1.0200	1.0200	1.0200	+5.155%	5	3,425	-58.824%
2026-04-02	0.9700	0.9700	0.9700	0.9700	0.000%	1	3,426	-56.701%
2026-04-01	0.9400	0.9700	0.9400	0.9700	-1.020%	6	3,426	-56.701%
2026-03-31	1.1000	1.1400	0.9800	0.9800	-16.949%	110	3,422	-57.143%
2026-03-30	1.2000	1.2000	1.1800	1.1800	+7.273%	13	3,320	-64.407%
2026-03-27	1.2200	1.2200	1.1000	1.1000	-6.780%	34	3,324	-61.818%
2026-03-26	1.0900	1.1800	1.0900	1.1800	+15.686%	48	3,316	-64.407%
2026-03-25	1.0400	1.0400	1.0200	1.0200	-5.556%	2	3,286	-58.824%
2026-03-24	1.0000	1.1000	1.0000	1.0800	+6.931%	45	3,285	-61.111%
2026-03-23	1.0000	1.0100	1.0000	1.0100	-3.810%	105	3,271	-58.416%
2026-03-20	1.0000	1.0500	0.8700	1.0500	+1.942%	21	3,296	-60.000%
2026-03-19	0.9500	1.0300	0.9500	1.0300	+24.096%	21	3,276	-59.223%
2026-03-17	0.8300	0.8300	0.8300	0.8300	-6.742%	2	3,266	-49.398%
2026-03-16	0.8900	0.8900	0.8900	0.8900	+2.299%	3	3,265	-52.809%
2026-03-12	0.8700	0.8700	0.8700	0.8700	+3.571%	1	3,265	-51.724%
2026-03-11	0.8400	0.8500	0.8400	0.8400	+3.704%	49	3,264	-50.000%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-5.814%	1	3,264	-48.148%
2026-03-09	0.8600	0.8600	0.8600	0.8600	+7.500%	2	3,263	-51.163%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,263	-47.500%
2026-03-04	0.6200	0.8200	0.6200	0.7700	-14.444%	1,723	3,262	-45.455%
2026-03-03	0.9700	0.9700	0.8000	0.9000	+16.883%	9	3,599	-53.333%
2026-02-27	0.7800	0.7800	0.7700	0.7700	0.000%	3	3,605	-45.455%
2026-02-25	0.8100	0.8100	0.7700	0.7700	-10.465%	13	3,606	-45.455%
2026-02-24	0.8600	0.8600	0.8600	0.8600	-5.495%	5	3,606	-51.163%
2026-02-20	0.7000	0.9100	0.7000	0.9100	+1.111%	14	3,601	-53.846%
2026-02-19	0.9500	0.9500	0.9000	0.9000	-2.174%	13	3,599	-53.333%
2026-02-18	1.0000	1.0000	0.9200	0.9200	-8.000%	31	3,589	-54.348%
2026-02-17	1.0200	1.0200	1.0000	1.0000	+14.943%	51	3,618	-58.000%
2026-02-13	0.8700	0.8700	0.8700	0.8700	-8.421%	7	3,617	-51.724%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+6.742%	2	3,617	-55.789%
2026-02-11	0.8000	0.9100	0.8000	0.8900	+18.667%	54	3,617	-52.809%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-11.765%	10	3,583	-44.000%
2026-02-06	0.8100	0.8500	0.8100	0.8500	-12.371%	11	3,583	-50.588%
2026-02-05	0.9000	0.9900	0.8400	0.9700	+16.867%	74	3,592	-56.701%
2026-02-04	0.8000	0.8500	0.8000	0.8300	+1.220%	19	3,558	-49.398%
2026-02-03	0.6500	0.8200	0.6500	0.8200	+7.895%	17	3,566	-48.780%
2026-02-02	0.7300	0.7600	0.7200	0.7600	+1.333%	33	3,570	-44.737%
2026-01-30	0.6700	0.7600	0.6700	0.7500	+17.188%	33	3,565	-44.000%
2026-01-29	0.6100	0.6900	0.6100	0.6400	+6.667%	11	3,581	-34.375%
2026-01-26	0.5800	0.6000	0.5800	0.6000	+9.091%	41	3,574	-30.000%
2026-01-22	0.5200	0.5500	0.5200	0.5500	-8.333%	2	3,534	-23.636%
2026-01-21	0.5300	0.6000	0.5200	0.6000	+20.000%	120	3,535	-30.000%
2026-01-15	0.5000	0.5000	0.5000	0.5000	+2.041%	1	3,525	-16.000%
2026-01-14	0.4900	0.4900	0.4900	0.4900	-18.333%	20	3,525	-14.286%
2026-01-08	0.5500	0.6000	0.5500	0.6000	+9.091%	33	3,505	-30.000%
2026-01-07	0.5500	0.5500	0.5500	0.5500	+1.852%	2	3,527	-23.636%
2026-01-06	0.5400	0.5400	0.5400	0.5400	-11.475%	2	3,527	-22.222%
2026-01-05	0.5000	0.6100	0.5000	0.6100	-3.175%	20	3,525	-31.148%
2025-12-31	0.6300	0.6300	0.6300	0.6300	+1.613%	20	3,485	-33.333%
2025-12-29	0.6200	0.6200	0.6100	0.6200	+3.333%	12	3,485	-32.258%
2025-12-26	0.6200	0.6200	0.6000	0.6000	-3.226%	15	3,476	-30.000%
2025-12-24	0.6200	0.6200	0.6200	0.6200	-1.587%	80	3,476	-32.258%
2025-12-19	0.6400	0.6400	0.6300	0.6300	+3.279%	110	3,476	-33.333%
2025-12-18	0.6200	0.6500	0.6100	0.6100	-3.175%	101	3,376	-31.148%
2025-12-16	0.6300	0.6300	0.6300	0.6300	+5.000%	5	3,276	-33.333%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-11.765%	2	3,271	-30.000%
2025-12-04	0.6800	0.6800	0.6800	0.6800	+7.937%	5	3,269	-38.235%
2025-12-03	0.6400	0.6400	0.6100	0.6300	-5.970%	10	3,274	-33.333%
2025-12-01	0.7000	0.7000	0.6700	0.6700	+9.836%	27	3,275	-37.313%
2025-11-28	0.6100	0.6100	0.6100	0.6100	-4.688%	5	3,248	-31.148%
2025-11-26	0.6400	0.6400	0.6400	0.6400	-4.478%	3	3,247	-34.375%
2025-11-24	0.6700	0.6700	0.6700	0.6700	-6.944%	2	3,247	-37.313%
2025-11-20	0.7200	0.7200	0.7200	0.7200	0.000%	4	3,245	-41.667%
2025-11-19	0.7200	0.7200	0.7200	0.7200	+9.091%	2	3,244	-41.667%
2025-11-18	0.6600	0.6600	0.6600	0.6600	+1.538%	3	3,242	-36.364%
2025-11-17	0.6500	0.6500	0.6500	0.6500	+4.839%	2	3,239	-35.385%
2025-11-13	0.6200	0.6200	0.6200	0.6200	+3.333%	40	3,237	-32.258%
2025-11-12	0.5500	0.6000	0.5500	0.6000	+20.000%	50	3,237	-30.000%
2025-11-11	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,197	-16.000%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	3,197	-16.000%
2025-11-06	0.5900	0.6000	0.5600	0.6000	+1.695%	27	3,197	-30.000%
2025-11-04	0.5900	0.5900	0.5900	0.5900	+31.111%	4	3,175	-28.814%
2025-10-31	0.4500	0.4500	0.4500	0.4500	-8.163%	1	3,171	-6.667%
2025-10-29	0.4700	0.4900	0.4700	0.4900	-10.909%	8	3,171	-14.286%
2025-10-27	0.4500	0.5500	0.4500	0.5500	0.000%	2	3,178	-23.636%
2025-10-22	0.4700	0.5500	0.4700	0.5500	+19.565%	3	3,178	-23.636%
2025-10-16	0.4600	0.4600	0.4600	0.4600	+24.324%	10	3,178	-8.696%
2025-10-14	0.3700	0.3700	0.3700	0.3700	-17.778%	1	3,178	+13.514%
2025-10-13	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,178	-6.667%
2025-10-10	0.4500	0.4500	0.4500	0.4500	+7.143%	50	3,179	-6.667%
2025-10-08	0.4200	0.4200	0.4200	0.4200	-8.696%	10	3,204	0.000%
2025-10-07	0.4600	0.4600	0.4600	0.4600	+4.545%	10	3,204	-8.696%
2025-10-03	0.4600	0.4700	0.4300	0.4400	-8.333%	29	3,204	-4.545%
2025-10-02	0.4100	0.4800	0.4100	0.4800	-2.041%	4	3,204	-12.500%
2025-10-01	0.4900	0.4900	0.4900	0.4900	-3.922%	8	3,205	-14.286%
2025-09-30	0.5800	0.5800	0.5000	0.5100	+13.333%	24	3,207	-17.647%
2025-09-29	0.4500	0.4500	0.4500	0.4500	-10.000%	3	3,205	-6.667%
2025-09-24	0.5000	0.5000	0.5000	0.5000	-5.660%	200	3,208	-16.000%
2025-09-23	0.5300	0.5300	0.5300	0.5300	+6.000%	2	3,208	-20.755%
2025-09-22	0.6000	0.6000	0.4900	0.5000	0.000%	74	3,206	-16.000%
2025-09-19	0.5000	0.5000	0.5000	0.5000	-1.961%	7	3,157	-16.000%
2025-09-18	0.5100	0.5100	0.5100	0.5100	-1.923%	50	3,157	-17.647%
2025-09-16	0.5200	0.5200	0.5200	0.5200	+4.000%	4	3,157	-19.231%
2025-09-15	0.5100	0.5100	0.5000	0.5000	-3.846%	14	3,161	-16.000%
2025-09-10	0.5000	0.5200	0.5000	0.5200	-3.704%	20	3,174	-19.231%
2025-09-08	0.5400	0.5500	0.5400	0.5400	-6.897%	46	3,174	-22.222%
2025-09-04	0.5800	0.5800	0.5800	0.5800	+5.455%	1	3,214	-27.586%
2025-09-03	0.5400	0.5500	0.5400	0.5500	-5.172%	18	3,214	-23.636%
2025-09-02	0.5700	0.5800	0.5700	0.5800	+5.455%	13	3,214	-27.586%
2025-08-29	0.5500	0.5500	0.5300	0.5500	-5.172%	4	3,213	-23.636%
2025-08-28	0.6000	0.6000	0.5800	0.5800	-6.452%	15	3,213	-27.586%
2025-08-27	0.6000	0.6200	0.6000	0.6200	0.000%	7	3,213	-32.258%
2025-08-26	0.6200	0.6200	0.6200	0.6200	+5.085%	1	3,213	-32.258%
2025-08-25	0.6000	0.6000	0.5900	0.5900	+1.724%	3	3,213	-28.814%
2025-08-22	0.5900	0.6000	0.5800	0.5800	-10.769%	4	3,211	-27.586%
2025-08-20	0.6300	0.6500	0.6100	0.6500	+12.069%	52	3,211	-35.385%
2025-08-19	0.5300	0.5800	0.5300	0.5800	+16.000%	15	3,191	-27.586%
2025-08-18	0.4700	0.5500	0.4700	0.5000	-1.961%	28	3,195	-16.000%
2025-08-15	0.5000	0.5100	0.4600	0.5100	+13.333%	41	3,200	-17.647%
2025-08-14	0.4500	0.4500	0.4500	0.4500	-2.174%	4	3,211	-6.667%
2025-08-13	0.4700	0.4900	0.4600	0.4600	-2.128%	42	3,211	-8.696%
2025-08-12	0.5200	0.5200	0.4700	0.4700	-9.615%	7	3,225	-10.638%
2025-08-11	0.5400	0.6100	0.5000	0.5200	-20.000%	38	3,225	-19.231%
2025-08-08	0.7600	0.7600	0.6000	0.6500	-30.851%	69	3,221	-35.385%
2025-08-07	0.9000	0.9400	0.9000	0.9400	+4.444%	22	3,227	-55.319%
2025-08-05	0.8300	0.9000	0.8300	0.9000	+3.448%	3	3,229	-53.333%
2025-08-04	0.8700	0.8700	0.8700	0.8700	-7.447%	80	3,229	-51.724%
2025-08-01	0.9400	0.9400	0.9400	0.9400	+4.444%	100	3,229	-55.319%
2025-07-31	0.8900	0.9000	0.8900	0.9000	0.000%	3	3,229	-53.333%
2025-07-30	0.8800	0.9000	0.8800	0.9000	+3.448%	2	3,228	-53.333%
2025-07-29	0.8300	0.8700	0.8300	0.8700	+4.819%	3	3,228	-51.724%
2025-07-28	0.8100	0.8300	0.8100	0.8300	-1.190%	4	3,229	-49.398%
2025-07-25	0.8400	0.8400	0.8400	0.8400	+3.704%	1	3,229	-50.000%
2025-07-23	0.8200	0.8200	0.8000	0.8100	-8.989%	18	3,229	-48.148%
2025-07-22	0.8900	0.8900	0.8900	0.8900	-16.038%	5	3,229	-52.809%
2025-07-21	0.7700	1.0600	0.7700	1.0600	+35.897%	3	3,229	-60.377%
2025-07-18	0.8000	0.8000	0.7800	0.7800	-4.878%	3	3,231	-46.154%
2025-07-17	0.8700	0.8700	0.8000	0.8200	-6.818%	7	3,231	-48.780%
2025-07-16	0.9000	0.9400	0.8800	0.8800	-8.333%	5	3,229	-52.273%
2025-07-14	0.9700	0.9900	0.9400	0.9600	+2.128%	12	3,228	-56.250%
2025-07-11	0.9000	0.9400	0.9000	0.9400	+4.444%	31	3,228	-55.319%
2025-07-10	0.9400	0.9400	0.8800	0.9000	+2.273%	24	3,228	-53.333%
2025-07-09	0.8800	0.8800	0.8800	0.8800	0.000%	4	3,230	-52.273%
2025-07-08	0.8500	0.8800	0.8500	0.8800	-12.871%	18	3,230	-52.273%
2025-07-07	0.9400	1.0100	0.9400	1.0100	+6.316%	3	3,230	-58.416%
2025-07-03	0.9500	0.9500	0.9500	0.9500	-6.863%	15	3,245	-55.789%
2025-06-30	1.0000	1.0200	0.9900	1.0200	-1.923%	306	3,287	-58.824%
2025-06-27	1.0900	1.0900	1.0400	1.0400	-2.804%	8	3,288	-59.615%
2025-06-26	1.0800	1.1000	1.0600	1.0700	-3.604%	11	3,288	-60.748%
2025-06-25	1.0900	1.1100	1.0900	1.1100	+5.714%	6	3,289	-62.162%
2025-06-24	1.0600	1.1000	1.0500	1.0500	-7.895%	7	3,289	-60.000%
2025-06-23	1.1300	1.1800	1.1300	1.1400	0.000%	10	3,289	-63.158%
2025-06-20	1.2000	1.2100	1.1400	1.1400	-1.724%	20	3,291	-63.158%
2025-06-18	1.1600	1.2100	1.1600	1.1600	-5.691%	14	3,282	-63.793%
2025-06-17	1.1500	1.2300	1.1000	1.2300	+5.128%	12	3,282	-65.854%
2025-06-16	1.1700	1.1700	1.1700	1.1700	-5.645%	2	3,282	-64.103%
2025-06-13	1.2200	1.2400	1.2100	1.2400	+3.333%	36	3,282	-66.129%
2025-06-12	1.1400	1.2000	1.1400	1.2000	+5.263%	4	3,282	-65.000%
2025-06-11	1.1500	1.1500	1.1300	1.1400	-1.724%	23	3,281	-63.158%
2025-06-10	1.1800	1.1900	1.1600	1.1600	-5.691%	4	3,283	-63.793%
2025-06-09	1.1900	1.2300	1.1500	1.2300	+6.957%	7	3,285	-65.854%
2025-06-06	1.1700	1.1800	1.1500	1.1500	-7.258%	214	3,286	-63.478%
2025-06-05	1.1500	1.2400	1.1500	1.2400	+4.202%	146	3,351	-66.129%
2025-06-03	1.2100	1.2100	1.1900	1.1900	-3.252%	22	3,268	-64.706%
2025-06-02	1.2800	1.2800	1.2200	1.2300	+8.850%	5	3,266	-65.854%
2025-05-28	1.1900	1.1900	1.1300	1.1300	-5.833%	20	3,267	-62.832%
2025-05-22	1.2600	1.2600	1.2000	1.2000	-6.250%	6	3,267	-65.000%
2025-05-21	1.2800	1.2800	1.2800	1.2800	+4.918%	2	3,262	-67.188%
2025-05-20	1.2200	1.2200	1.2200	1.2200	+1.667%	2	3,260	-65.574%
2025-05-19	1.2300	1.2300	1.2000	1.2000	+7.143%	3	3,260	-65.000%
2025-05-16	1.1800	1.1800	1.1100	1.1200	-1.754%	12	3,262	-62.500%
2025-05-15	1.1300	1.1400	1.1300	1.1400	+10.680%	52	3,263	-63.158%
2025-05-14	1.0300	1.0300	1.0300	1.0300	-4.630%	40	3,265	-59.223%
2025-05-13	1.1100	1.1200	1.0800	1.0800	-7.692%	14	3,237	-61.111%
2025-05-12	1.2200	1.2200	1.1500	1.1700	-18.182%	71	3,227	-64.103%
2025-05-08	1.4300	1.4300	1.4300	1.4300	-0.694%	20	3,233	-70.629%
2025-05-07	1.4400	1.4400	1.4400	1.4400	-4.000%	4	3,233	-70.833%
2025-05-06	1.5000	1.5000	1.5000	1.5000	+2.041%	6	3,233	-72.000%
2025-05-05	1.4700	1.4700	1.4700	1.4700	+5.000%	3	3,233	-71.429%
2025-05-02	1.4000	1.4000	1.4000	1.4000	-6.040%	2	3,233	-70.000%
2025-05-01	1.4900	1.4900	1.4900	1.4900	-4.487%	1	3,233	-71.812%
2025-04-30	1.5600	1.5600	1.5600	1.5600	+3.311%	15	3,233	-73.077%
2025-04-29	1.5100	1.5100	1.5100	1.5100	+2.721%	1	3,233	-72.185%
2025-04-28	1.4700	1.4700	1.4700	1.4700	+5.755%	1	3,233	-71.429%
2025-04-25	1.4500	1.4700	1.3200	1.3900	-7.333%	106	3,233	-69.784%
2025-04-24	1.5000	1.5000	1.5000	1.5000	-11.765%	115	3,261	-72.000%
2025-04-22	1.7000	1.7000	1.7000	1.7000	-2.857%	4	3,216	-75.294%
2025-04-17	1.7500	1.7500	1.7500	1.7500	-2.778%	60	3,156	-76.000%
2025-04-16	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,156	-76.667%
2025-04-15	1.7500	1.7500	1.7500	1.7500	+0.575%	1	3,156	-76.000%
2025-04-11	1.7400	1.7400	1.7400	1.7400	+3.571%	2	3,156	-75.862%
2025-04-10	1.7500	1.8000	1.6800	1.6800	-1.176%	22	3,155	-75.000%
2025-04-09	1.9000	1.9000	1.7000	1.7000	+3.030%	6	3,145	-75.294%
2025-04-08	1.6500	1.6500	1.6500	1.6500	-10.811%	1	3,140	-74.545%
2025-04-07	2.0400	2.1400	1.8500	1.8500	-7.500%	5	3,141	-77.297%
2025-04-04	1.7900	2.0000	1.7900	2.0000	+14.286%	42	3,140	-79.000%
2025-04-03	1.8700	1.8700	1.7500	1.7500	+9.375%	10	3,138	-76.000%
2025-04-02	1.6000	1.6000	1.6000	1.6000	-8.571%	2	3,143	-73.750%
2025-04-01	1.8000	1.8000	1.7300	1.7500	+12.903%	6	3,143	-76.000%
2025-03-26	1.5500	1.5500	1.5500	1.5500	+3.333%	11	3,137	-72.903%
2025-03-25	1.5300	1.5300	1.5000	1.5000	0.000%	3	3,136	-72.000%
2025-03-24	1.5000	1.5000	1.4900	1.5000	-5.063%	25	3,136	-72.000%
2025-03-20	1.6200	1.6200	1.5800	1.5800	-4.242%	72	3,135	-73.418%
2025-03-19	1.6500	1.6500	1.6500	1.6500	0.000%	1	3,065	-74.545%
2025-03-18	1.6500	1.6500	1.6500	1.6500	+3.125%	50	3,065	-74.545%
2025-03-17	1.6000	1.6000	1.6000	1.6000	+0.629%	1	3,015	-73.750%
2025-03-14	1.6400	1.6800	1.5900	1.5900	-8.092%	64	3,014	-73.585%
2025-03-13	1.7300	1.7300	1.7300	1.7300	0.000%	1	3,013	-75.723%
2025-03-12	1.7300	1.7300	1.7300	1.7300	-5.978%	10	3,013	-75.723%
2025-03-11	1.7600	1.8400	1.7600	1.8400	+1.099%	16	3,013	-77.174%
2025-03-10	1.8200	1.8200	1.8200	1.8200	+10.976%	45	3,010	-76.923%
2025-03-07	1.6800	1.6800	1.6200	1.6400	+5.128%	114	3,010	-74.390%
2025-03-05	1.5600	1.5600	1.5600	1.5600	-8.235%	2	3,020	-73.077%
2025-03-04	1.6800	1.7500	1.6800	1.7000	+9.677%	33	3,020	-75.294%
2025-03-03	1.5000	1.5500	1.5000	1.5500	-2.516%	6	3,020	-72.903%
2025-02-28	1.5700	1.6500	1.5700	1.5900	-10.674%	106	3,019	-73.585%
2025-02-27	1.7800	1.7800	1.7800	1.7800	+6.587%	2	2,981	-76.404%
2025-02-26	1.6700	1.6700	1.6700	1.6700	-7.222%	1	2,981	-74.850%
2025-02-25	1.8500	1.8500	1.8000	1.8000	+5.263%	3	2,980	-76.667%
2025-02-24	1.7400	1.7400	1.7100	1.7100	+5.556%	2	2,980	-75.439%
2025-02-21	1.6200	1.6200	1.6200	1.6200	-1.818%	2	2,979	-74.074%
2025-02-20	1.6500	1.6500	1.6500	1.6500	+0.610%	2	2,978	-74.545%
2025-02-19	1.6300	1.6400	1.6300	1.6400	+0.613%	16	2,978	-74.390%
2025-02-18	1.5700	1.6500	1.4600	1.6300	-2.395%	32	2,978	-74.233%
2025-02-14	1.6000	1.6900	1.5300	1.6700	+20.144%	234	2,884	-74.850%
2025-02-13	1.3600	1.3900	1.3600	1.3900	0.000%	40	2,844	-69.784%
2025-02-11	1.3300	1.3900	1.3300	1.3900	+3.731%	11	2,844	-69.784%
2025-02-10	1.3400	1.3400	1.3200	1.3400	+3.876%	11	2,833	-68.657%
2025-02-07	1.2900	1.3400	1.2900	1.2900	-0.769%	8	2,832	-67.442%
2025-02-06	1.3400	1.3400	1.3000	1.3000	-21.212%	15	2,833	-67.692%
2025-02-03	1.6500	1.6500	1.6500	1.6500	+13.793%	1	2,841	-74.545%
2025-01-30	1.4500	1.4500	1.4500	1.4500	-4.605%	1	2,841	-71.034%
2025-01-28	1.4500	1.5200	1.4500	1.5200	+3.401%	3	2,841	-72.368%
2025-01-27	1.4700	1.4700	1.4700	1.4700	+9.701%	80	2,840	-71.429%
2025-01-24	1.3100	1.3600	1.3100	1.3400	0.000%	36	2,840	-68.657%
2025-01-23	1.2900	1.3400	1.2900	1.3400	+1.515%	100	2,830	-68.657%
2025-01-22	1.3700	1.4700	1.2500	1.3200	-12.000%	143	2,843	-68.182%
2025-01-21	1.5000	1.5000	1.5000	1.5000	-1.961%	4	2,830	-72.000%
2025-01-17	1.5300	1.5500	1.4900	1.5300	-2.548%	38	2,830	-72.549%
2025-01-16	1.4500	1.5700	1.4500	1.5700	-4.268%	2	2,830	-73.248%
2025-01-14	1.6100	1.6400	1.6100	1.6400	+5.806%	26	2,828	-74.390%
2025-01-13	1.6400	1.6400	1.5500	1.5500	+1.307%	19	2,825	-72.903%
2025-01-08	1.4500	1.5800	1.4500	1.5300	+13.333%	253	2,664	-72.549%
2025-01-07	1.4000	1.4500	1.3000	1.3500	0.000%	25	2,664	-68.889%
2025-01-06	1.3000	1.3500	1.3000	1.3500	+6.299%	2	2,656	-68.889%
2025-01-03	1.2800	1.3300	1.2700	1.2700	-3.788%	12	2,654	-66.929%
2024-12-31	1.3200	1.3200	1.3200	1.3200	+15.789%	1	2,651	-68.182%
2024-12-30	1.2300	1.3000	1.1400	1.1400	-6.557%	10	2,651	-63.158%
2024-12-27	1.1000	1.2300	1.1000	1.2200	-1.613%	62	2,645	-65.574%
2024-12-26	1.2400	1.2400	1.2400	1.2400	-17.333%	106	2,633	-66.129%
2024-12-23	1.5000	1.5000	1.5000	1.5000	+4.167%	1	2,537	-72.000%
2024-12-20	1.4300	1.4400	1.2000	1.4400	-4.000%	41	2,537	-70.833%
2024-12-19	1.5000	1.5000	1.5000	1.5000	0.000%	20	2,526	-72.000%
2024-12-18	1.4000	1.5000	1.2600	1.5000	+12.782%	29	2,526	-72.000%
2024-12-17	1.3500	1.5400	1.3300	1.3300	+3.906%	12	2,509	-68.421%
2024-12-16	1.4100	1.5000	1.2800	1.2800	-5.882%	108	2,515	-67.188%
2024-12-13	1.4400	1.4400	1.3600	1.3600	-9.934%	210	2,514	-69.118%
2024-12-12	1.3500	1.5100	1.3500	1.5100	-9.581%	11	2,514	-72.185%
2024-12-11	1.6400	1.6700	1.6000	1.6700	+14.384%	24	2,514	-74.850%
2024-12-10	1.4900	1.5300	1.4600	1.4600	+0.690%	21	2,495	-71.233%
2024-12-09	1.4100	1.5500	1.3600	1.4500	0.000%	188	2,479	-71.034%
2024-12-06	1.5100	1.5400	1.4500	1.4500	-3.974%	42	2,364	-71.034%
2024-12-05	1.5700	1.6100	1.5000	1.5100	-6.790%	44	2,348	-72.185%
2024-12-04	1.7300	1.7300	1.6200	1.6200	-8.989%	10	2,327	-74.074%
2024-12-03	1.7800	1.7800	1.7800	1.7800	+4.094%	1	2,328	-76.404%
2024-12-02	1.7400	1.7500	1.7100	1.7100	-10.000%	25	2,327	-75.439%
2024-11-29	1.8100	1.9000	1.8100	1.9000	-5.000%	10	2,303	-77.895%
2024-11-27	2.0000	2.0000	2.0000	2.0000	+5.820%	1	2,302	-79.000%
2024-11-26	1.9100	1.9100	1.8500	1.8900	+4.420%	15	2,302	-77.778%
2024-11-25	1.8300	1.8300	1.8000	1.8100	0.000%	57	2,292	-76.796%
2024-11-22	1.9100	1.9100	1.8100	1.8100	-7.653%	96	2,246	-76.796%
2024-11-21	2.1000	2.1000	1.9600	1.9600	-7.109%	4	2,222	-78.571%
2024-11-20	2.0700	2.1100	2.0500	2.1100	+3.431%	14	2,222	-80.095%

.dark-mode .jBbgNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBbgNb{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P5SOUN Jan 15 2027 5.00 Put (SOUN270115P00005000)option OPRA

SOUN20270115P5
SOUN Jan 15 2027 5.00 Put (SOUN270115P00005000)
option OPRA