Dark

SOUN20270115P8
SOUN Jan 15 2027 8.00 Put (SOUN270115P00008000)
option OPRA

EOD

Sep 24, 2026

2.40+3.896%(+0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3800	2.4000	2.3800	2.4000	+3.896%	20	4,751	0.000%
2026-09-23	2.3100	2.3100	2.2600	2.3100	+1.762%	31	4,767	+3.896%
2026-09-21	2.3500	2.3500	2.2700	2.2700	-9.562%	13	4,736	+5.727%
2026-09-18	2.5600	2.5600	2.5100	2.5100	+4.583%	128	4,743	-4.382%
2026-09-17	2.4100	2.4500	2.4000	2.4000	-2.041%	50	4,866	0.000%
2026-09-16	2.4400	2.4800	2.4400	2.4500	+10.860%	82	4,851	-2.041%
2026-09-15	2.1600	2.2600	2.1600	2.2100	+4.245%	131	4,769	+8.597%
2026-09-14	2.2400	2.2400	2.0600	2.1200	-5.357%	49	4,670	+13.208%
2026-09-11	2.2500	2.2500	2.2200	2.2400	-0.444%	196	4,621	+7.143%
2026-09-10	2.1400	2.2600	2.1400	2.2500	+4.651%	39	4,505	+6.667%
2026-09-09	2.1200	2.1500	2.1200	2.1500	+6.436%	37	4,466	+11.628%
2026-09-08	2.1500	2.1900	2.0200	2.0200	-0.980%	70	4,429	+18.812%
2026-09-04	2.1000	2.1100	1.9900	2.0400	+2.000%	278	4,402	+17.647%
2026-09-02	2.0000	2.0000	1.9000	2.0000	+1.523%	274	4,402	+20.000%
2026-09-01	1.9300	2.0100	1.9300	1.9700	+7.065%	122	4,244	+21.827%
2026-08-31	1.8400	1.8500	1.7500	1.8400	+1.657%	77	4,218	+30.435%
2026-08-27	1.8100	1.8100	1.8100	1.8100	-6.701%	4	4,230	+32.597%
2026-08-26	1.8200	2.0300	1.8200	1.9400	-1.020%	103	4,226	+23.711%
2026-08-25	1.9300	1.9600	1.9100	1.9600	+1.031%	90	4,158	+22.449%
2026-08-24	1.9600	1.9600	1.9400	1.9400	+3.743%	2	4,143	+23.711%
2026-08-21	1.9300	1.9600	1.8400	1.8700	-8.780%	417	4,142	+28.342%
2026-08-20	2.0100	2.0700	2.0100	2.0500	+2.500%	374	3,753	+17.073%
2026-08-19	1.9600	2.0000	1.9500	2.0000	+1.010%	63	3,380	+20.000%
2026-08-18	2.0500	2.0700	1.9800	1.9800	-2.463%	281	3,376	+21.212%
2026-08-17	2.0400	2.0600	2.0100	2.0300	+9.730%	260	3,095	+18.227%
2026-08-14	1.8900	1.8900	1.8100	1.8500	-5.128%	333	2,853	+29.730%
2026-08-13	1.9300	2.0000	1.9300	1.9500	-0.510%	481	2,539	+23.077%
2026-08-12	1.8300	1.9700	1.8300	1.9600	0.000%	198	2,081	+22.449%
2026-08-11	2.0000	2.0000	1.9500	1.9600	-2.000%	50	2,070	+22.449%
2026-08-10	2.0000	2.0500	2.0000	2.0000	+13.636%	162	2,025	+20.000%
2026-08-07	2.0800	2.1000	1.7600	1.7600	-21.076%	72	1,924	+36.364%
2026-08-06	1.9500	2.2300	1.9200	2.2300	-12.549%	17	1,898	+7.623%
2026-08-05	2.5500	2.5500	2.5500	2.5500	-3.774%	1	1,886	-5.882%
2026-08-04	2.6800	2.7300	2.6500	2.6500	-5.357%	18	1,885	-9.434%
2026-07-31	2.8000	2.8000	2.8000	2.8000	-2.778%	10	1,899	-14.286%
2026-07-30	2.8800	2.8800	2.8800	2.8800	+7.463%	4	1,889	-16.667%
2026-07-27	2.6600	2.6800	2.6000	2.6800	-2.545%	147	1,889	-10.448%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+2.996%	2	1,873	-12.727%
2026-07-21	2.6700	2.6700	2.6700	2.6700	-1.111%	10	1,873	-10.112%
2026-07-20	2.7000	2.7000	2.7000	2.7000	+0.372%	13	1,863	-11.111%
2026-07-17	2.8500	2.8500	2.6900	2.6900	+5.490%	16	1,850	-10.781%
2026-07-14	2.6800	2.6800	2.5500	2.5500	-4.494%	3	1,834	-5.882%
2026-07-13	2.4800	2.6700	2.4800	2.6700	+4.297%	29	1,831	-10.112%
2026-07-10	2.5200	2.6000	2.5200	2.5600	-3.396%	26	1,809	-6.250%
2026-07-09	2.6500	2.6500	2.6500	2.6500	+2.317%	10	1,821	-9.434%
2026-07-08	2.6100	2.6100	2.5900	2.5900	+2.372%	6	1,811	-7.336%
2026-07-07	2.5300	2.5300	2.5300	2.5300	+3.265%	12	1,815	-5.138%
2026-07-06	2.3600	2.5100	2.3600	2.4500	-5.039%	12	1,827	-2.041%
2026-07-02	2.5900	2.6100	2.5800	2.5800	+4.453%	20	1,807	-6.977%
2026-07-01	2.6200	2.6200	2.4700	2.4700	-6.084%	51	1,807	-2.834%
2026-06-30	2.6300	2.6300	2.6300	2.6300	-5.735%	10	1,756	-8.745%
2026-06-29	2.7400	2.7900	2.7400	2.7900	+1.825%	6	1,746	-13.978%
2026-06-26	2.9100	2.9100	2.7200	2.7400	-2.837%	59	1,740	-12.409%
2026-06-25	2.8200	2.8200	2.8200	2.8200	+2.174%	1	1,689	-14.894%
2026-06-24	2.8100	2.8100	2.7600	2.7600	+2.222%	11	1,688	-13.043%
2026-06-23	2.5800	2.7000	2.5800	2.7000	+12.500%	30	1,679	-11.111%
2026-06-22	2.5000	2.5000	2.4000	2.4000	-2.439%	41	1,678	0.000%
2026-06-18	2.5000	2.5000	2.4600	2.4600	-1.992%	7	1,648	-2.439%
2026-06-17	2.5200	2.5200	2.5100	2.5100	+9.607%	21	1,648	-4.382%
2026-06-15	2.2900	2.2900	2.2900	2.2900	-13.585%	1	1,648	+4.803%
2026-06-11	2.7500	2.7500	2.6300	2.6500	0.000%	88	1,648	-9.434%
2026-06-10	2.6200	2.6600	2.4700	2.6500	+6.855%	529	1,563	-9.434%
2026-06-09	2.5600	2.6700	2.4800	2.4800	+6.897%	17	1,399	-3.226%
2026-06-08	2.3800	2.3800	2.3200	2.3200	-1.277%	39	1,406	+3.448%
2026-06-05	2.3300	2.4100	2.3300	2.3500	+11.905%	116	1,389	+2.128%
2026-06-04	2.1100	2.1200	2.0900	2.1000	+0.478%	850	1,352	+14.286%
2026-06-03	2.0500	2.1500	2.0400	2.0900	+9.424%	33	2,110	+14.833%
2026-06-02	1.8700	1.9100	1.8700	1.9100	+9.143%	42	2,094	+25.654%
2026-06-01	1.8000	1.8000	1.6600	1.7500	-6.915%	133	2,077	+37.143%
2026-05-29	1.9100	1.9300	1.8400	1.8800	-6.000%	21	1,995	+27.660%
2026-05-28	2.0900	2.1100	1.9300	2.0000	-6.542%	37	1,987	+20.000%
2026-05-27	2.1900	2.1900	2.1400	2.1400	+3.883%	61	1,971	+12.150%
2026-05-26	2.1100	2.1100	2.0600	2.0600	-1.905%	209	1,952	+16.505%
2026-05-22	2.0400	2.1100	2.0400	2.1000	-0.943%	7	1,882	+14.286%
2026-05-21	2.1400	2.2000	2.1200	2.1200	+1.435%	136	1,877	+13.208%
2026-05-20	2.1100	2.1600	2.0700	2.0900	-0.476%	153	1,877	+14.833%
2026-05-19	2.2400	2.2400	2.1000	2.1000	-4.545%	70	1,626	+14.286%
2026-05-18	2.2600	2.2900	2.1800	2.2000	+3.286%	309	1,626	+9.091%
2026-05-15	2.1500	2.1500	2.1300	2.1300	-5.333%	66	1,626	+12.676%
2026-05-14	2.2000	2.2500	2.1800	2.2500	+2.740%	183	1,495	+6.667%
2026-05-13	2.3300	2.4100	2.1500	2.1900	-8.368%	37	1,470	+9.589%
2026-05-12	2.3800	2.3900	2.3000	2.3900	+5.286%	226	1,470	+0.418%
2026-05-11	2.3000	2.3000	2.1300	2.2700	+5.093%	177	1,470	+5.727%
2026-05-08	2.2400	2.2400	2.1400	2.1600	+13.684%	1,038	1,348	+11.111%
2026-05-07	1.8700	2.0400	1.8700	1.9000	-5.473%	240	362	+26.316%
2026-05-06	2.1000	2.1000	2.0100	2.0100	-0.495%	3	223	+19.403%
2026-05-05	2.0200	2.0200	2.0200	2.0200	+1.000%	1	221	+18.812%
2026-05-04	1.9900	2.0000	1.9100	2.0000	0.000%	7	220	+20.000%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-21.260%	2	214	+20.000%
2026-04-29	2.5400	2.5400	2.5400	2.5400	+8.547%	1	214	-5.512%
2026-04-28	2.3500	2.3500	2.3400	2.3400	-2.500%	2	215	+2.564%
2026-04-27	2.4200	2.4200	2.4000	2.4000	+1.266%	3	213	0.000%
2026-04-24	2.3700	2.3700	2.3700	2.3700	-4.049%	1	210	+1.266%
2026-04-23	2.3500	2.4700	2.3500	2.4700	+6.009%	64	209	-2.834%
2026-04-22	2.2900	2.3500	2.2900	2.3300	0.000%	122	145	+3.004%
2026-04-21	2.2200	2.3300	2.1500	2.3300	+5.430%	30	7	+3.004%
2026-04-17	2.2500	2.2500	2.2100	2.2100	-5.150%	6	7	+8.597%
2026-04-16	2.3300	2.3300	2.3300	2.3300	0.000%	1	0	+3.004%

.dark-mode .SsHJFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsHJFf{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P8SOUN Jan 15 2027 8.00 Put (SOUN270115P00008000)option OPRA

SOUN20270115P8
SOUN Jan 15 2027 8.00 Put (SOUN270115P00008000)
option OPRA