Dark

SOUN20270115P7
SOUN Jan 15 2027 7.00 Put (SOUN270115P00007000)
option OPRA

EOD

Jul 23, 2026

1.88+0.535%(+0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8700	1.8800	1.8700	1.8800	+0.535%	20	8,446	0.000%
2026-07-22	1.8800	1.9400	1.8200	1.8700	-1.058%	1,365	8,426	+0.535%
2026-07-21	1.8800	1.9000	1.8600	1.8900	-4.545%	102	7,424	-0.529%
2026-07-20	1.9800	1.9800	1.9800	1.9800	+2.591%	9	7,350	-5.051%
2026-07-17	2.0300	2.1000	1.9300	1.9300	-3.015%	76	7,350	-2.591%
2026-07-16	1.9900	2.0100	1.9400	1.9900	+8.743%	43	7,372	-5.528%
2026-07-15	1.8300	1.8300	1.8300	1.8300	+4.571%	1	7,375	+2.732%
2026-07-14	1.9000	1.9000	1.7300	1.7500	-7.895%	23	7,374	+7.429%
2026-07-13	1.7900	1.9000	1.7900	1.9000	+2.151%	26	7,366	-1.053%
2026-07-10	1.8200	2.0000	1.8200	1.8600	0.000%	14	7,346	+1.075%
2026-07-09	1.8600	1.8800	1.8600	1.8600	+1.639%	272	7,336	+1.075%
2026-07-08	1.9000	1.9100	1.8300	1.8300	+1.105%	73	7,064	+2.732%
2026-07-07	1.7700	1.8100	1.7700	1.8100	+0.556%	4	7,032	+3.867%
2026-07-06	1.7800	1.8000	1.7300	1.8000	-5.263%	18	7,032	+4.444%
2026-07-02	1.8000	1.9000	1.8000	1.9000	+0.529%	18	7,017	-1.053%
2026-07-01	1.8000	1.8900	1.7600	1.8900	-1.563%	206	7,017	-0.529%
2026-06-30	2.0000	2.0100	1.9200	1.9200	-4.000%	104	7,015	-2.083%
2026-06-29	1.9500	2.0000	1.9300	2.0000	+4.712%	5	6,981	-6.000%
2026-06-26	2.0600	2.0600	1.9100	1.9100	-10.329%	8	6,980	-1.571%
2026-06-25	2.0200	2.1300	2.0200	2.1300	+4.412%	2	6,975	-11.737%
2026-06-24	2.0800	2.0800	2.0000	2.0400	+6.806%	14	6,975	-7.843%
2026-06-23	1.8300	1.9100	1.8200	1.9100	+6.704%	7	6,974	-1.571%
2026-06-22	1.7800	1.8400	1.7600	1.7900	-2.186%	123	6,973	+5.028%
2026-06-18	1.8700	1.8700	1.7900	1.8300	+1.667%	123	6,853	+2.732%
2026-06-17	1.7000	1.8000	1.7000	1.8000	-5.263%	6	6,853	+4.444%
2026-06-16	1.8100	1.9000	1.8100	1.9000	+11.765%	5	6,853	-1.053%
2026-06-15	1.7100	1.8500	1.5700	1.7000	-8.108%	119	6,863	+10.588%
2026-06-12	1.8500	1.9100	1.8500	1.8500	0.000%	11	6,863	+1.622%
2026-06-11	2.0200	2.0200	1.8500	1.8500	-1.596%	208	6,863	+1.622%
2026-06-10	1.9000	1.9000	1.8400	1.8800	-0.529%	197	6,755	0.000%
2026-06-09	1.7500	1.9000	1.7500	1.8900	+11.176%	279	6,645	-0.529%
2026-06-08	1.7100	1.7100	1.6300	1.7000	+0.592%	157	6,756	+10.588%
2026-06-05	1.6500	1.7900	1.6500	1.6900	+10.458%	265	6,800	+11.243%
2026-06-04	1.5200	1.5300	1.5200	1.5300	0.000%	95	6,702	+22.876%
2026-06-03	1.5200	1.5300	1.5200	1.5300	+12.500%	6	6,795	+22.876%
2026-06-02	1.3300	1.4100	1.3300	1.3600	+6.250%	25	6,798	+38.235%
2026-06-01	1.3300	1.3300	1.2000	1.2800	-3.759%	90	6,815	+46.875%
2026-05-29	1.3800	1.4000	1.3000	1.3300	-4.317%	41	6,734	+41.353%
2026-05-28	1.5200	1.5200	1.3800	1.3900	-9.150%	17	6,737	+35.252%
2026-05-27	1.5700	1.5700	1.5300	1.5300	+2.000%	19	6,742	+22.876%
2026-05-26	1.5000	1.5500	1.4800	1.5000	-3.226%	2,026	6,736	+25.333%
2026-05-22	1.5000	1.5500	1.5000	1.5500	-0.641%	10	5,066	+21.290%
2026-05-21	1.5400	1.5600	1.5400	1.5600	+2.632%	32	5,066	+20.513%
2026-05-20	1.5700	1.6800	1.5100	1.5200	-2.564%	204	5,066	+23.684%
2026-05-19	1.6100	1.6300	1.5200	1.5600	-6.587%	33	5,006	+20.513%
2026-05-18	1.6900	1.6900	1.6500	1.6700	+6.369%	141	5,006	+12.575%
2026-05-15	1.6000	1.6000	1.5700	1.5700	-1.258%	65	5,006	+19.745%
2026-05-14	1.6200	1.6800	1.5900	1.5900	-1.242%	74	4,982	+18.239%
2026-05-13	1.7900	1.7900	1.6100	1.6100	-6.395%	77	4,931	+16.770%
2026-05-12	1.6700	1.7600	1.6700	1.7200	+4.878%	118	4,931	+9.302%
2026-05-11	1.6200	1.6500	1.6000	1.6400	+5.128%	410	4,931	+14.634%
2026-05-08	1.5300	1.6500	1.5300	1.5600	+8.333%	1,358	4,622	+20.513%
2026-05-07	1.4100	1.5200	1.4100	1.4400	-0.690%	18	3,517	+30.556%
2026-05-06	1.5300	1.5300	1.4500	1.4500	-8.805%	75	3,510	+29.655%
2026-05-05	1.5800	1.7900	1.5800	1.5900	+6.000%	6	3,570	+18.239%
2026-05-04	1.4500	1.5100	1.3400	1.5000	+0.671%	60	3,570	+25.333%
2026-05-01	1.6700	1.7200	1.4900	1.4900	-15.819%	63	3,673	+26.174%
2026-04-30	1.8700	1.8700	1.7700	1.7700	-2.747%	26	3,673	+6.215%
2026-04-29	1.8200	1.8200	1.8200	1.8200	+7.059%	1	3,699	+3.297%
2026-04-24	1.7800	1.7800	1.7000	1.7000	-5.556%	2	3,699	+10.588%
2026-04-23	1.6800	1.8000	1.6800	1.8000	+7.143%	87	3,700	+4.444%
2026-04-22	1.7500	1.7500	1.6800	1.6800	-6.145%	8	3,630	+11.905%
2026-04-21	1.7700	1.7900	1.7200	1.7900	+7.186%	8	3,625	+5.028%
2026-04-20	1.7300	1.7500	1.6100	1.6700	-1.765%	34	3,631	+12.575%
2026-04-17	1.7500	1.7500	1.6500	1.7000	-6.593%	116	3,633	+10.588%
2026-04-16	1.7900	1.8200	1.7900	1.8200	+1.111%	32	3,545	+3.297%
2026-04-15	1.7200	1.9000	1.7200	1.8000	-10.000%	79	3,535	+4.444%
2026-04-14	1.9800	2.0000	1.9600	2.0000	-4.306%	32	3,511	-6.000%
2026-04-13	2.2800	2.2800	2.0900	2.0900	-5.430%	3	3,491	-10.048%
2026-04-10	2.2100	2.2100	2.2100	2.2100	+0.913%	1	3,493	-14.932%
2026-04-09	2.1800	2.1900	2.1800	2.1900	+5.797%	21	3,492	-14.155%
2026-04-08	1.8900	2.0800	1.8900	2.0700	-0.957%	92	3,492	-9.179%
2026-04-06	2.0900	2.0900	2.0900	2.0900	-6.278%	3	3,482	-10.048%
2026-04-02	2.2600	2.2600	2.2300	2.2300	+2.294%	110	3,469	-15.695%
2026-04-01	2.0700	2.1800	2.0700	2.1800	+3.318%	6	3,469	-13.761%
2026-03-31	2.3300	2.3300	2.0800	2.1100	-14.228%	89	3,467	-10.900%
2026-03-30	2.4300	2.4700	2.4300	2.4600	-1.600%	8	3,441	-23.577%
2026-03-27	2.4700	2.5100	2.4200	2.5000	+2.459%	29	3,435	-24.800%
2026-03-26	2.3700	2.4400	2.3700	2.4400	+15.094%	52	3,420	-22.951%
2026-03-25	2.1800	2.2800	2.1100	2.1200	-2.752%	112	3,371	-11.321%
2026-03-24	2.1800	2.1800	2.1800	2.1800	+3.318%	1	3,266	-13.761%
2026-03-23	2.1600	2.1800	2.1000	2.1100	-3.211%	122	3,266	-10.900%
2026-03-20	2.1300	2.2500	2.1100	2.1800	+4.306%	30	3,150	-13.761%
2026-03-19	2.0800	2.1800	2.0800	2.0900	+9.424%	88	3,137	-10.048%
2026-03-18	1.9100	1.9100	1.9100	1.9100	+4.945%	2	3,091	-1.571%
2026-03-17	1.8700	1.8700	1.8200	1.8200	-4.211%	3	3,090	+3.297%
2026-03-16	1.9200	1.9300	1.9000	1.9000	-5.941%	26	3,089	-1.053%
2026-03-13	1.9200	2.0200	1.8800	2.0200	+5.759%	14	3,062	-6.931%
2026-03-12	1.9500	1.9500	1.8700	1.9100	+3.804%	15	3,049	-1.571%
2026-03-11	1.8700	1.8700	1.8400	1.8400	+3.371%	11	3,036	+2.174%
2026-03-10	1.6900	1.7800	1.6900	1.7800	+1.714%	22	3,025	+5.618%
2026-03-09	1.9000	1.9000	1.7500	1.7500	+5.422%	35	3,014	+7.429%
2026-03-06	1.6300	1.6600	1.6300	1.6600	+24.812%	10	3,001	+13.253%
2026-03-05	1.3300	1.3300	1.3300	1.3300	-22.222%	2	2,996	+41.353%
2026-03-04	1.6900	1.7400	1.6200	1.7100	+3.636%	985	2,996	+9.942%
2026-03-03	1.4900	1.9000	1.4900	1.6500	0.000%	20	2,944	+13.939%
2026-03-02	1.7000	1.8000	1.6500	1.6500	-2.941%	63	2,950	+13.939%
2026-02-27	1.6300	1.7000	1.6000	1.7000	+3.030%	75	2,940	+10.588%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-2.941%	3	2,976	+13.939%
2026-02-25	1.7200	1.7300	1.6800	1.7000	-8.108%	14	2,978	+10.588%
2026-02-24	1.9000	1.9000	1.7600	1.8500	-6.091%	54	2,978	+1.622%
2026-02-23	1.9700	1.9700	1.9700	1.9700	+1.546%	1	2,987	-4.569%
2026-02-20	1.9100	1.9400	1.8600	1.9400	-1.523%	25	2,987	-3.093%
2026-02-19	2.0000	2.1800	1.9500	1.9700	-3.902%	30	2,975	-4.569%
2026-02-18	2.1300	2.1600	2.0000	2.0500	-2.381%	80	2,955	-8.293%
2026-02-17	2.0600	2.1400	2.0500	2.1000	+1.449%	58	2,962	-10.476%
2026-02-13	2.0100	2.0700	2.0000	2.0700	+1.471%	188	2,753	-9.179%
2026-02-12	2.1400	2.1400	2.0200	2.0400	+5.699%	30	2,753	-7.843%
2026-02-11	1.7200	1.9900	1.7200	1.9300	+7.821%	6	2,726	-2.591%
2026-02-10	1.7000	1.7900	1.6700	1.7900	+7.831%	9	2,725	+5.028%
2026-02-09	1.7700	1.7700	1.6600	1.6600	-2.353%	5	2,723	+13.253%
2026-02-06	1.9600	2.0000	1.7000	1.7000	-18.269%	62	2,723	+10.588%
2026-02-05	1.9300	2.0800	1.9300	2.0800	+8.901%	82	2,740	-9.615%
2026-02-04	1.8300	1.9100	1.7800	1.9100	+4.372%	29	2,719	-1.571%
2026-02-03	1.6600	1.8500	1.6600	1.8300	+10.241%	112	2,707	+2.732%
2026-02-02	1.6600	1.6800	1.6500	1.6600	-0.599%	13	2,650	+13.253%
2026-01-30	1.6000	1.6800	1.5400	1.6700	+9.868%	127	2,647	+12.575%
2026-01-29	1.5000	1.5400	1.4000	1.5200	+11.765%	130	2,619	+23.684%
2026-01-28	1.3000	1.3600	1.3000	1.3600	+1.493%	61	2,555	+38.235%
2026-01-27	1.3500	1.3800	1.3100	1.3400	-0.741%	31	2,594	+40.299%
2026-01-26	1.3000	1.3500	1.3000	1.3500	+8.000%	15	2,599	+39.259%
2026-01-23	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,587	+50.400%
2026-01-22	1.2200	1.2600	1.1300	1.1500	-4.167%	21	2,587	+63.478%
2026-01-21	1.2300	1.3100	1.2000	1.2000	-7.692%	59	2,577	+56.667%
2026-01-20	1.2200	1.3000	1.2200	1.3000	+9.244%	79	2,554	+44.615%
2026-01-16	1.1800	1.2100	0.9500	1.1900	0.000%	85	2,482	+57.983%
2026-01-15	1.1600	1.1900	1.1200	1.1900	-0.833%	6	2,482	+57.983%
2026-01-14	1.1800	1.2400	1.1800	1.2000	0.000%	33	2,477	+56.667%
2026-01-13	1.1600	1.2000	1.1600	1.2000	+6.195%	12	2,476	+56.667%
2026-01-12	1.1500	1.1500	1.0900	1.1300	-0.877%	22	2,469	+66.372%
2026-01-09	1.1800	1.1800	1.0800	1.1400	-6.557%	16	2,449	+64.912%
2026-01-08	1.0000	1.2700	1.0000	1.2200	+0.826%	33	2,439	+54.098%
2026-01-07	1.2100	1.2100	1.2100	1.2100	-4.724%	5	2,435	+55.372%
2026-01-06	1.2000	1.2700	1.2000	1.2700	+4.959%	12	2,430	+48.031%
2026-01-05	1.2900	1.2900	1.1800	1.2100	-9.701%	7	2,421	+55.372%
2026-01-02	1.3500	1.3500	1.3400	1.3400	-5.634%	3	2,421	+40.299%
2025-12-31	1.0800	1.4300	1.0800	1.4200	+5.970%	48	2,396	+32.394%
2025-12-30	1.3500	1.3600	1.3400	1.3400	-2.190%	15	2,396	+40.299%
2025-12-29	1.3700	1.3900	1.3700	1.3700	+1.481%	9	2,386	+37.226%
2025-12-26	1.3500	1.3500	1.3500	1.3500	+0.746%	2	2,380	+39.259%
2025-12-24	1.3400	1.3400	1.3400	1.3400	-0.741%	3	2,378	+40.299%
2025-12-22	1.3500	1.3500	1.3500	1.3500	+0.746%	5	2,378	+39.259%
2025-12-19	1.3400	1.3400	1.3400	1.3400	-0.741%	10	2,378	+40.299%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-2.174%	1	2,378	+39.259%
2025-12-16	1.3900	1.3900	1.3600	1.3800	0.000%	18	2,377	+36.232%
2025-12-15	1.3800	1.4000	1.3400	1.3800	+10.400%	5	2,376	+36.232%
2025-12-09	1.2300	1.2500	1.2300	1.2500	0.000%	2	2,375	+50.400%
2025-12-08	1.1000	1.2500	1.1000	1.2500	0.000%	10	2,375	+50.400%
2025-12-04	1.3400	1.3400	1.2500	1.2500	-7.407%	4	2,376	+50.400%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-1.460%	1	2,373	+39.259%
2025-12-01	1.3800	1.3800	1.3400	1.3700	-0.725%	8	2,373	+37.226%
2025-11-26	1.3600	1.3800	1.3600	1.3800	-4.167%	22	2,357	+36.232%
2025-11-25	1.4400	1.4400	1.4400	1.4400	-0.690%	2	2,357	+30.556%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-2.685%	1	2,357	+29.655%
2025-11-21	1.4300	1.6000	1.3500	1.4900	+6.429%	30	2,356	+26.174%
2025-11-20	1.3000	1.4000	1.3000	1.4000	-5.405%	6	2,355	+34.286%
2025-11-18	1.4800	1.4800	1.4800	1.4800	+2.778%	3	2,351	+27.027%
2025-11-17	1.3700	1.4400	1.3700	1.4400	+10.769%	8	2,348	+30.556%
2025-11-14	1.3100	1.4300	1.3000	1.3000	0.000%	21	2,346	+44.615%
2025-11-13	1.4000	1.4100	1.3000	1.3000	+0.775%	30	2,345	+44.615%
2025-11-12	1.2000	1.2900	1.2000	1.2900	+7.500%	6	2,326	+45.736%
2025-11-11	1.2000	1.2000	1.2000	1.2000	-0.826%	1	2,325	+56.667%
2025-11-10	1.0900	1.2100	1.0900	1.2100	-3.200%	32	2,325	+55.372%
2025-11-07	1.8900	1.8900	1.2500	1.2500	+4.167%	36	2,334	+50.400%
2025-11-06	1.2100	1.2100	1.1500	1.2000	+1.695%	235	2,334	+56.667%
2025-11-05	1.1800	1.1800	1.1800	1.1800	0.000%	5	2,544	+59.322%
2025-11-04	1.1300	1.1800	1.1300	1.1800	+14.563%	2	2,539	+59.322%
2025-11-03	1.0400	1.1300	1.0300	1.0300	-3.738%	15	2,554	+82.524%
2025-10-31	1.0600	1.0700	1.0500	1.0700	-0.926%	891	2,554	+75.701%
2025-10-30	1.0700	1.0800	1.0700	1.0800	+13.684%	30	2,555	+74.074%
2025-10-28	0.9500	0.9500	0.9500	0.9500	-12.037%	1	2,556	+97.895%
2025-10-22	1.0800	1.0800	1.0800	1.0800	+5.882%	100	2,555	+74.074%
2025-10-20	1.0200	1.0200	1.0200	1.0200	+2.000%	1	2,655	+84.314%
2025-10-17	0.9500	1.0000	0.9500	1.0000	+12.360%	3	2,654	+88.000%
2025-10-16	0.9000	0.9000	0.8900	0.8900	0.000%	12	2,652	+111.236%
2025-10-15	0.8800	0.8900	0.8800	0.8900	-3.261%	31	2,654	+111.236%
2025-10-14	0.9100	0.9200	0.8900	0.9200	-1.075%	202	2,654	+104.348%
2025-10-13	0.9500	0.9500	0.9200	0.9300	+1.087%	54	2,456	+102.151%
2025-10-10	0.9200	0.9400	0.9200	0.9200	+6.977%	14	2,458	+104.348%
2025-10-08	0.8700	0.8700	0.8400	0.8600	-6.522%	132	2,458	+118.605%
2025-10-07	0.9300	0.9300	0.9200	0.9200	+2.222%	4	2,479	+104.348%
2025-10-06	0.9200	0.9200	0.9000	0.9000	-5.263%	3	2,479	+108.889%
2025-10-03	0.9300	0.9500	0.9300	0.9500	+5.556%	4	2,478	+97.895%
2025-10-02	0.9500	0.9600	0.9000	0.9000	-11.765%	114	2,477	+108.889%
2025-10-01	1.0000	1.0200	1.0000	1.0200	+5.155%	41	2,438	+84.314%
2025-09-30	1.0600	1.0600	0.9700	0.9700	-10.185%	13	2,458	+93.814%
2025-09-29	1.0800	1.0800	1.0800	1.0800	+5.882%	6	2,461	+74.074%
2025-09-26	1.0200	1.0200	1.0200	1.0200	-1.923%	5	2,461	+84.314%
2025-09-25	0.9800	1.0400	0.9600	1.0400	+4.000%	27	2,461	+80.769%
2025-09-24	0.9500	1.0000	0.9500	1.0000	+3.093%	14	2,442	+88.000%
2025-09-23	0.9000	1.1000	0.8500	0.9700	+1.042%	151	2,440	+93.814%
2025-09-22	1.0200	1.0200	0.9500	0.9600	-1.031%	299	2,441	+95.833%
2025-09-19	1.0600	1.0600	0.9700	0.9700	-9.346%	41	2,211	+93.814%
2025-09-18	1.0000	1.1100	1.0000	1.0700	+1.905%	32	2,210	+75.701%
2025-09-17	1.0800	1.0800	1.0500	1.0500	-4.545%	15	2,217	+79.048%
2025-09-16	1.1000	1.1000	1.1000	1.1000	+1.852%	4	2,216	+70.909%
2025-09-15	1.0900	1.1300	1.0300	1.0800	-2.703%	71	2,216	+74.074%
2025-09-12	1.1100	1.1100	1.1100	1.1100	0.000%	1	2,205	+69.369%
2025-09-11	1.1400	1.1400	1.0900	1.1100	-5.128%	267	2,204	+69.369%
2025-09-10	1.1700	1.1700	1.1700	1.1700	+6.364%	70	2,207	+60.684%
2025-09-09	1.1300	1.1300	1.1000	1.1000	-0.901%	16	2,277	+70.909%
2025-09-08	1.1000	1.1400	1.0400	1.1100	-5.932%	140	2,278	+69.369%
2025-09-05	1.1700	1.2100	1.1500	1.1800	-1.667%	78	2,240	+59.322%
2025-09-04	1.2200	1.2200	1.2000	1.2000	-3.226%	112	2,212	+56.667%
2025-09-03	1.1500	1.2400	1.1500	1.2400	0.000%	185	2,212	+51.613%
2025-09-02	1.2300	1.2500	1.2000	1.2400	+2.479%	15	2,155	+51.613%
2025-08-29	1.2200	1.2500	1.2100	1.2100	-2.419%	31	2,154	+55.372%
2025-08-28	1.2600	1.2600	1.2400	1.2400	-6.767%	11	2,154	+51.613%
2025-08-27	1.2700	1.3300	1.2700	1.3300	+4.724%	26	2,157	+41.353%
2025-08-26	1.2800	1.2800	1.2700	1.2700	+0.794%	4	2,152	+48.031%
2025-08-25	1.2600	1.2600	1.2500	1.2600	-1.563%	12	2,152	+49.206%
2025-08-22	1.3000	1.3000	1.2700	1.2800	-3.759%	11	2,150	+46.875%
2025-08-21	1.3500	1.3600	1.3300	1.3300	+0.758%	43	2,150	+41.353%
2025-08-20	1.3300	1.3600	1.3000	1.3200	+10.000%	36	2,150	+42.424%
2025-08-19	1.1600	1.2000	1.1600	1.2000	+13.208%	6	2,159	+56.667%
2025-08-18	1.0600	1.0600	1.0100	1.0600	+8.163%	202	2,158	+77.358%
2025-08-15	1.0000	1.0000	0.9800	0.9800	+5.376%	9	2,070	+91.837%
2025-08-14	0.9600	0.9700	0.9200	0.9300	-2.105%	48	2,069	+102.151%
2025-08-13	0.9900	1.0500	0.9500	0.9500	-9.524%	27	2,063	+97.895%
2025-08-12	1.0500	1.0900	1.0000	1.0500	-4.545%	116	2,057	+79.048%
2025-08-11	1.3000	1.3000	1.0500	1.1000	-16.031%	264	2,106	+70.909%
2025-08-08	1.4500	1.4900	1.3000	1.3100	-27.222%	82	2,094	+43.511%
2025-08-07	1.8000	1.8000	1.8000	1.8000	+3.448%	11	2,090	+4.444%
2025-08-06	1.7600	1.7600	1.7400	1.7400	+1.163%	3	2,079	+8.046%
2025-08-05	1.7500	1.7500	1.7200	1.7200	-5.495%	250	2,077	+9.302%
2025-08-04	1.8000	1.8200	1.8000	1.8200	-2.674%	61	2,169	+3.297%
2025-08-01	1.9600	1.9600	1.8700	1.8700	+3.889%	59	2,119	+0.535%
2025-07-31	1.9600	1.9600	1.7700	1.8000	-1.099%	52	2,082	+4.444%
2025-07-30	1.7600	1.8500	1.7600	1.8200	+4.598%	26	2,053	+3.297%
2025-07-29	1.7000	1.8000	1.7000	1.7400	+6.098%	75	2,065	+8.046%
2025-07-28	1.6500	1.6700	1.6400	1.6400	+1.235%	52	2,063	+14.634%
2025-07-25	1.6700	1.6700	1.6200	1.6200	-0.613%	53	2,062	+16.049%
2025-07-24	1.6000	1.6300	1.6000	1.6300	+1.875%	47	2,055	+15.337%
2025-07-23	1.6100	1.6100	1.6000	1.6000	-5.882%	4	2,010	+17.500%
2025-07-22	1.7500	1.8100	1.7000	1.7000	+1.190%	49	2,009	+10.588%
2025-07-21	1.5600	1.6800	1.2000	1.6800	+9.804%	101	2,009	+11.905%
2025-07-18	1.5700	1.6400	1.5300	1.5300	-7.273%	13	2,010	+22.876%
2025-07-17	1.6500	1.6500	1.6400	1.6500	-3.509%	82	2,010	+13.939%
2025-07-16	1.7900	1.7900	1.7100	1.7100	-3.390%	12	1,972	+9.942%
2025-07-15	1.8200	1.8500	1.7700	1.7700	-4.324%	7	1,963	+6.215%
2025-07-14	1.9300	1.9300	1.8500	1.8500	+32.143%	15	1,959	+1.622%
2025-07-11	1.7700	1.8400	1.4000	1.4000	-22.222%	19	1,960	+34.286%
2025-07-10	1.8000	1.8000	1.7600	1.8000	+7.784%	39	1,950	+4.444%
2025-07-09	1.7400	1.7400	1.5900	1.6700	-4.023%	74	1,984	+12.575%
2025-07-08	1.7700	1.7700	1.4200	1.7400	-9.375%	39	1,984	+8.046%
2025-07-07	1.9000	1.9700	1.8700	1.9200	+1.587%	10	1,965	-2.083%
2025-07-03	1.8700	1.9000	1.8600	1.8900	-0.526%	68	1,965	-0.529%
2025-07-02	1.9300	1.9400	1.9000	1.9000	-6.404%	36	1,965	-1.053%
2025-07-01	2.0600	2.0700	2.0200	2.0300	+3.571%	8	2,032	-7.389%
2025-06-30	2.0200	2.0200	1.9500	1.9600	-5.314%	343	2,031	-4.082%
2025-06-27	2.0200	2.1700	2.0200	2.0700	+1.471%	162	2,031	-9.179%
2025-06-26	2.0100	2.1500	2.0100	2.0400	-4.225%	60	2,032	-7.843%
2025-06-25	2.0000	2.1600	2.0000	2.1300	+1.914%	44	2,030	-11.737%
2025-06-24	2.0500	2.1200	2.0500	2.0900	-4.128%	11	2,044	-10.048%
2025-06-23	2.1800	2.2400	2.1400	2.1800	+0.926%	195	2,044	-13.761%
2025-06-20	2.2100	2.2700	2.1600	2.1600	-1.370%	26	2,046	-12.963%
2025-06-18	2.2100	2.2800	2.1900	2.1900	-0.905%	16	2,046	-14.155%
2025-06-17	2.1900	2.2800	2.1500	2.2100	-3.493%	16	2,046	-14.932%
2025-06-16	2.2900	2.2900	2.1500	2.2900	0.000%	25	2,044	-17.904%
2025-06-13	2.3200	2.3400	2.2000	2.2900	+4.091%	34	2,036	-17.904%
2025-06-12	2.2500	2.2500	2.1900	2.2000	+0.457%	12	2,038	-14.545%
2025-06-11	2.1400	2.2300	2.1300	2.1900	0.000%	31	2,038	-14.155%
2025-06-10	2.1800	2.2100	2.1400	2.1900	+1.860%	21	2,024	-14.155%
2025-06-09	2.1500	2.2000	2.1400	2.1500	-2.273%	8	2,034	-12.558%
2025-06-06	2.2700	2.2700	2.2000	2.2000	-5.579%	14	2,034	-14.545%
2025-06-05	2.2300	2.3300	2.2300	2.3300	+4.955%	5	2,036	-19.313%
2025-06-04	2.2500	2.2800	2.2200	2.2200	+0.452%	12	2,035	-15.315%
2025-06-03	2.2700	2.3000	2.2000	2.2100	-2.212%	14	2,035	-14.932%
2025-06-02	2.3200	2.3200	2.2000	2.2600	-0.877%	14	2,032	-16.814%
2025-05-30	2.2700	2.3300	2.2500	2.2800	+5.069%	34	2,031	-17.544%
2025-05-29	2.1800	2.2200	2.1400	2.1700	+1.878%	12	2,030	-13.364%
2025-05-28	2.1000	2.2100	2.1000	2.1300	+0.948%	59	2,025	-11.737%
2025-05-27	2.3500	2.3500	2.0800	2.1100	-10.970%	117	2,010	-10.900%
2025-05-23	2.3500	2.3700	2.3300	2.3700	+3.493%	150	1,994	-20.675%
2025-05-22	2.4000	2.4000	2.2700	2.2900	-2.553%	5	1,994	-17.904%
2025-05-21	2.3000	2.3500	2.2600	2.3500	+3.070%	112	1,992	-20.000%
2025-05-20	2.2600	2.2800	2.2300	2.2800	+1.786%	144	2,082	-17.544%
2025-05-19	2.2200	2.2500	2.2000	2.2400	+7.692%	31	1,939	-16.071%
2025-05-16	2.1200	2.1300	2.0400	2.0800	-2.347%	40	1,912	-9.615%
2025-05-15	2.1300	2.1400	2.0700	2.1300	+6.500%	54	1,912	-11.737%
2025-05-14	2.1600	2.1600	1.9900	2.0000	-2.439%	51	1,903	-6.000%
2025-05-13	2.0800	2.1200	1.9500	2.0500	-0.966%	258	1,944	-8.293%
2025-05-12	2.2800	2.2800	2.0700	2.0700	-20.385%	40	1,792	-9.179%
2025-05-09	2.5200	2.6600	2.5000	2.6000	+4.418%	64	1,775	-27.692%
2025-05-08	2.5100	2.5700	2.4800	2.4900	-4.962%	48	1,755	-24.498%
2025-05-07	2.6800	2.6800	2.6200	2.6200	-1.504%	3	1,764	-28.244%
2025-05-06	2.7000	2.7000	2.6600	2.6600	+0.377%	18	1,764	-29.323%
2025-05-05	2.6500	2.6500	2.6500	2.6500	+5.159%	10	1,768	-29.057%
2025-05-02	2.5900	2.5900	2.5200	2.5200	-3.077%	22	1,768	-25.397%
2025-05-01	2.5700	2.6500	2.5700	2.6000	-1.887%	16	1,779	-27.692%
2025-04-30	2.7600	2.7600	2.6500	2.6500	+1.923%	23	1,788	-29.057%
2025-04-28	2.5500	2.6000	2.5500	2.6000	0.000%	13	1,765	-27.692%
2025-04-25	2.6800	2.7000	2.6000	2.6000	-1.141%	112	1,764	-27.692%
2025-04-24	2.6800	2.7000	2.4500	2.6300	-4.364%	23	1,738	-28.517%
2025-04-23	2.7400	2.7500	2.7400	2.7500	+0.365%	3	1,718	-31.636%
2025-04-22	2.9900	3.0000	2.7400	2.7400	-12.460%	7	1,718	-31.387%
2025-04-21	3.1400	3.1400	3.1000	3.1300	+5.034%	3	1,723	-39.936%
2025-04-17	2.9900	3.0400	2.9800	2.9800	-3.871%	3	1,721	-36.913%
2025-04-16	2.9900	3.1000	2.9900	3.1000	+5.085%	6	1,721	-39.355%
2025-04-15	2.8600	2.9500	2.8600	2.9500	-2.640%	2	1,717	-36.271%
2025-04-14	2.9600	3.0300	2.9600	3.0300	-1.942%	3	1,718	-37.954%
2025-04-11	3.0000	3.2500	3.0000	3.0900	+4.392%	18	1,719	-39.159%
2025-04-10	3.0500	3.1000	2.8200	2.9600	-10.303%	27	1,720	-36.486%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,723	-43.030%
2025-04-08	3.0700	3.2000	3.0500	3.2000	-0.929%	4	1,724	-41.250%
2025-04-07	3.9000	3.9000	3.0700	3.2300	-3.582%	28	1,722	-41.796%
2025-04-04	3.2000	3.4500	3.2000	3.3500	+15.917%	102	1,719	-43.881%
2025-04-03	3.1800	3.1800	2.8800	2.8900	-0.345%	29	1,704	-34.948%
2025-04-02	2.9000	2.9000	2.9000	2.9000	-3.010%	4	1,679	-35.172%
2025-04-01	3.0500	3.0500	2.9900	2.9900	-0.333%	3	1,679	-37.124%
2025-03-31	3.0800	3.0800	3.0000	3.0000	+2.389%	6	1,680	-37.333%
2025-03-28	2.8900	2.9300	2.8200	2.9300	+4.643%	38	1,683	-35.836%
2025-03-27	2.8000	2.8100	2.8000	2.8000	+3.704%	6	1,696	-32.857%
2025-03-26	2.6600	2.7000	2.6300	2.7000	+2.273%	17	1,698	-30.370%
2025-03-25	2.5800	2.6400	2.5800	2.6400	+1.149%	3	1,683	-28.788%
2025-03-24	2.6300	2.7100	2.5600	2.6100	-6.452%	43	1,684	-27.969%
2025-03-21	2.7900	2.7900	2.7900	2.7900	+1.087%	2	1,690	-32.616%
2025-03-20	2.7400	2.7800	2.7400	2.7600	+0.364%	9	1,691	-31.884%
2025-03-19	2.8000	2.8000	2.7500	2.7500	-3.509%	9	1,683	-31.636%
2025-03-18	2.8500	2.8500	2.8500	2.8500	+2.888%	1	1,677	-34.035%
2025-03-17	2.3300	2.7700	2.3300	2.7700	+2.974%	3	1,677	-32.130%
2025-03-14	2.7900	2.7900	2.6900	2.6900	-8.814%	24	1,677	-30.112%
2025-03-13	2.9800	2.9800	2.9500	2.9500	+5.735%	2	1,679	-36.271%
2025-03-12	2.9700	2.9700	2.7900	2.7900	-11.429%	20	1,679	-32.616%
2025-03-11	3.1200	3.1500	3.0200	3.1500	+5.000%	18	1,673	-40.317%
2025-03-10	3.0200	3.0200	3.0000	3.0000	+1.010%	11	1,660	-37.333%
2025-03-07	2.9500	2.9700	2.9500	2.9700	+3.846%	6	1,649	-36.700%
2025-03-06	2.8100	2.8600	2.7600	2.8600	+2.143%	4	1,650	-34.266%
2025-03-05	2.8000	2.8000	2.8000	2.8000	+2.564%	2	1,652	-32.857%
2025-03-04	2.9300	2.9300	2.7100	2.7300	-1.087%	35	1,650	-31.136%
2025-03-03	2.5200	2.7600	2.5200	2.7600	-2.128%	6	1,617	-31.884%
2025-02-28	2.9600	2.9600	2.6200	2.8200	-5.051%	254	1,618	-33.333%
2025-02-27	2.9800	2.9800	2.9100	2.9700	+3.846%	28	1,597	-36.700%
2025-02-26	2.9800	2.9800	2.8600	2.8600	-4.667%	57	1,598	-34.266%
2025-02-25	2.9500	3.1300	2.9500	3.0000	+4.895%	30	1,590	-37.333%
2025-02-24	2.9900	2.9900	2.8500	2.8600	+1.779%	58	1,590	-34.266%
2025-02-21	2.8000	2.8100	2.7100	2.8100	+1.812%	44	1,538	-33.096%
2025-02-20	2.7200	2.7600	2.7200	2.7600	+0.364%	3	1,517	-31.884%
2025-02-19	2.6000	2.7500	2.5900	2.7500	+1.852%	208	1,517	-31.636%
2025-02-18	2.7700	2.8800	2.4400	2.7000	-9.699%	24	1,315	-30.370%
2025-02-14	2.7700	2.9900	2.6200	2.9900	+22.041%	282	1,289	-37.124%
2025-02-13	2.3100	2.4500	2.0600	2.4500	+4.255%	21	1,289	-23.265%
2025-02-11	2.2500	2.3500	2.2500	2.3500	+4.444%	2	1,288	-20.000%
2025-02-10	2.2500	2.2500	2.2500	2.2500	-0.442%	1	1,288	-16.444%
2025-02-07	2.2600	2.2600	2.2600	2.2600	+2.727%	2	1,289	-16.814%
2025-02-06	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,289	-14.545%
2025-02-05	2.2500	2.2500	2.2500	2.2500	+0.897%	1	1,289	-16.444%
2025-02-04	2.2300	2.2300	2.2300	2.2300	-10.800%	10	1,289	-15.695%
2025-02-03	2.5000	2.5000	2.5000	2.5000	+1.626%	5	1,289	-24.800%
2025-01-31	2.4200	2.4600	2.4200	2.4600	+0.408%	4	1,289	-23.577%
2025-01-28	2.6000	2.6000	2.4500	2.4500	-2.390%	4	1,288	-23.265%
2025-01-27	2.5000	2.5100	2.4600	2.5100	+9.607%	9	1,288	-25.100%
2025-01-24	2.1800	2.2900	2.1800	2.2900	-1.717%	6	1,293	-17.904%
2025-01-23	2.2600	2.3300	2.2600	2.3300	+3.556%	5	1,293	-19.313%
2025-01-22	2.2500	2.2500	2.2500	2.2500	-3.846%	5	1,293	-16.444%
2025-01-21	2.5300	2.5300	2.3400	2.3400	-9.653%	14	1,293	-19.658%
2025-01-16	2.4000	2.5900	2.4000	2.5900	-0.385%	3	1,294	-27.413%
2025-01-15	2.6000	2.6000	2.6000	2.6000	-2.256%	1	1,294	-27.692%
2025-01-14	2.6600	2.6600	2.6600	2.6600	-1.115%	7	1,294	-29.323%
2025-01-13	2.4900	2.6900	2.4900	2.6900	+0.749%	2	1,294	-30.112%
2025-01-10	2.6500	2.6800	2.4000	2.6700	+7.661%	8	1,294	-29.588%
2025-01-08	2.6000	2.6500	2.4800	2.4800	+6.438%	129	1,331	-24.194%
2025-01-07	2.3000	2.3300	2.3000	2.3300	+3.556%	2	1,331	-19.313%
2025-01-06	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,331	-16.444%
2025-01-03	2.1000	2.2500	2.1000	2.2500	0.000%	62	1,331	-16.444%
2024-12-31	2.0900	2.2700	2.0600	2.2500	+9.756%	10	1,319	-16.444%
2024-12-30	2.1500	2.1500	1.9600	2.0500	-4.206%	15	1,319	-8.293%
2024-12-27	2.1000	2.1500	2.0100	2.1400	+3.382%	122	1,321	-12.150%
2024-12-26	2.2200	2.2200	2.0700	2.0700	-6.757%	31	1,320	-9.179%
2024-12-24	2.2200	2.2200	2.2200	2.2200	-5.128%	1	1,320	-15.315%

.dark-mode .gKDWmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKDWmC{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P7SOUN Jan 15 2027 7.00 Put (SOUN270115P00007000)option OPRA

SOUN20270115P7
SOUN Jan 15 2027 7.00 Put (SOUN270115P00007000)
option OPRA