Dark

SOUN20270115P9
SOUN Jan 15 2027 9.00 Put (SOUN270115P00009000)
option OPRA

EOD

Sep 24, 2026

3.200.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3000	3.3000	3.2000	3.2000	0.000%	4	1,043	0.000%
2026-09-23	3.2200	3.2600	3.2000	3.2000	+1.587%	7	1,043	0.000%
2026-09-22	3.1500	3.1500	3.1500	3.1500	-1.563%	3	1,042	+1.587%
2026-09-21	3.2200	3.2200	3.2000	3.2000	-8.571%	20	1,042	0.000%
2026-09-18	3.5000	3.5000	3.5000	3.5000	+5.422%	20	1,042	-8.571%
2026-09-17	3.2400	3.3200	3.2400	3.3200	-2.353%	2	1,042	-3.614%
2026-09-16	3.3000	3.4000	3.3000	3.4000	+7.937%	30	1,042	-5.882%
2026-09-15	3.1000	3.1500	3.1000	3.1500	+5.000%	12	1,052	+1.587%
2026-09-14	3.0300	3.0300	3.0000	3.0000	-2.280%	4	1,050	+6.667%
2026-09-11	3.0700	3.0800	3.0700	3.0700	-0.325%	5	1,050	+4.235%
2026-09-10	3.0700	3.1500	3.0700	3.0800	+1.316%	71	1,050	+3.896%
2026-09-09	2.9700	3.0400	2.9700	3.0400	+8.961%	45	1,050	+5.263%
2026-09-08	2.7900	2.7900	2.7900	2.7900	-4.452%	2	1,010	+14.695%
2026-09-04	2.7700	2.9200	2.7700	2.9200	+6.960%	7	1,008	+9.589%
2026-09-02	2.7100	2.7300	2.7100	2.7300	-2.500%	3	1,008	+17.216%
2026-09-01	2.8000	2.8000	2.8000	2.8000	+7.692%	10	1,008	+14.286%
2026-08-31	2.6700	2.6700	2.3800	2.6000	+1.961%	208	1,008	+23.077%
2026-08-27	2.5500	2.5500	2.5200	2.5500	-2.672%	23	1,102	+25.490%
2026-08-21	2.6200	2.6200	2.6200	2.6200	-8.070%	1	1,103	+22.137%
2026-08-20	2.7800	2.8500	2.7800	2.8500	+2.518%	7	1,103	+12.281%
2026-08-18	2.7900	2.8100	2.7800	2.7800	-0.714%	44	1,101	+15.108%
2026-08-17	2.8500	2.8500	2.8000	2.8000	+8.527%	123	1,081	+14.286%
2026-08-14	2.5800	2.5800	2.5800	2.5800	-3.731%	1	1,201	+24.031%
2026-08-13	2.6800	2.6800	2.6800	2.6800	0.000%	1	1,201	+19.403%
2026-08-12	2.7000	2.7000	2.6700	2.6800	+0.375%	58	1,201	+19.403%
2026-08-11	2.7200	2.7400	2.6700	2.6700	+3.488%	29	1,233	+19.850%
2026-08-07	2.8000	2.8000	2.5800	2.5800	-11.034%	103	1,259	+24.031%
2026-08-06	2.9800	2.9800	2.9000	2.9000	-10.769%	55	1,157	+10.345%
2026-08-05	3.2500	3.2500	3.2500	3.2500	-16.667%	1	1,158	-1.538%
2026-08-04	3.9000	3.9000	3.9000	3.9000	+7.143%	1	1,159	-17.949%
2026-07-31	3.5900	3.6400	3.5900	3.6400	-4.961%	42	1,158	-12.088%
2026-07-30	3.8500	3.8500	3.8300	3.8300	+5.801%	35	1,126	-16.449%
2026-07-29	3.7000	3.7000	3.6200	3.6200	+0.556%	2	1,125	-11.602%
2026-07-28	3.5900	3.6000	3.5900	3.6000	+4.348%	62	1,125	-11.111%
2026-07-27	3.4000	3.4500	3.4000	3.4500	-2.266%	144	1,145	-7.246%
2026-07-23	3.4500	3.5600	3.4500	3.5300	+3.824%	22	1,001	-9.348%
2026-07-22	3.4200	3.4200	3.4000	3.4000	-2.579%	11	1,001	-5.882%
2026-07-20	3.5800	3.5800	3.4900	3.4900	-2.241%	21	1,001	-8.309%
2026-07-17	3.6800	3.6800	3.5700	3.5700	+14.791%	5	1,001	-10.364%
2026-07-15	3.1100	3.1100	3.1100	3.1100	-4.308%	50	1,001	+2.894%
2026-07-14	3.5300	3.5300	3.2500	3.2500	-3.274%	18	987	-1.538%
2026-07-10	3.2700	3.3800	3.2700	3.3600	+3.704%	32	987	-4.762%
2026-07-07	3.1500	3.2600	3.1500	3.2400	-2.115%	7	987	-1.235%
2026-07-06	3.3100	3.3100	3.3100	3.3100	+0.303%	1	984	-3.323%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+2.484%	1	984	-3.030%
2026-07-01	3.4200	3.4200	3.2100	3.2200	-9.804%	19	984	-0.621%
2026-06-24	3.5500	3.5700	3.4900	3.5700	+5.935%	22	989	-10.364%
2026-06-23	3.3700	3.3700	3.3700	3.3700	+5.313%	1	988	-5.045%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-1.538%	20	988	0.000%
2026-06-16	3.2500	3.3000	3.2500	3.2500	-4.412%	40	988	-1.538%
2026-06-11	3.5000	3.5000	3.4000	3.4000	-1.449%	3	988	-5.882%
2026-06-10	3.3000	3.4500	3.1500	3.4500	+4.545%	769	990	-7.246%
2026-06-09	3.3300	3.3300	3.3000	3.3000	+6.796%	70	359	-3.030%
2026-06-08	3.0900	3.0900	3.0900	3.0900	-0.323%	1	299	+3.560%
2026-06-05	2.9600	3.1000	2.9600	3.1000	+10.320%	23	298	+3.226%
2026-06-03	2.7000	2.8100	2.7000	2.8100	+12.851%	98	299	+13.879%
2026-06-02	2.5500	2.5500	2.4900	2.4900	+4.622%	3	385	+28.514%
2026-06-01	2.5000	2.5000	2.2600	2.3800	-1.245%	46	383	+34.454%
2026-05-29	2.5500	2.6400	2.4100	2.4100	-7.663%	33	374	+32.780%
2026-05-28	2.6500	2.6500	2.6100	2.6100	-7.117%	11	372	+22.605%
2026-05-27	2.8100	2.8100	2.8100	2.8100	+2.930%	1	361	+13.879%
2026-05-26	2.7300	2.7300	2.7300	2.7300	-0.365%	11	361	+17.216%
2026-05-20	2.8000	2.8100	2.7300	2.7400	-4.196%	60	361	+16.788%
2026-05-19	2.9100	2.9100	2.8600	2.8600	-2.721%	19	308	+11.888%
2026-05-18	2.9400	2.9400	2.9400	2.9400	+3.158%	64	308	+8.844%
2026-05-15	2.8400	2.8500	2.8400	2.8500	-0.697%	5	308	+12.281%
2026-05-14	2.9300	2.9300	2.8700	2.8700	+1.056%	3	355	+11.498%
2026-05-13	3.0700	3.0700	2.8100	2.8400	-5.333%	54	356	+12.676%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+4.167%	3	356	+6.667%
2026-05-11	2.8400	2.8800	2.8400	2.8800	+6.667%	24	356	+11.111%
2026-05-08	2.8300	2.8300	2.7000	2.7000	+5.882%	91	350	+18.519%
2026-05-07	2.4600	2.5500	2.4600	2.5500	-2.672%	80	311	+25.490%
2026-05-06	2.6200	2.6200	2.6200	2.6200	-4.380%	2	280	+22.137%
2026-05-05	2.7500	2.7900	2.7400	2.7400	+7.451%	3	278	+16.788%
2026-05-04	2.6000	2.6000	2.4500	2.5500	-2.672%	9	278	+25.490%
2026-05-01	2.9500	2.9500	2.6200	2.6200	-14.098%	134	165	+22.137%
2026-04-27	3.0500	3.0500	3.0500	3.0500	+2.349%	30	165	+4.918%
2026-04-24	2.9800	2.9800	2.9800	2.9800	-0.667%	1	135	+7.383%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+0.671%	1	135	+6.667%
2026-04-22	2.9600	3.0400	2.9600	2.9800	+2.055%	163	135	+7.383%
2026-04-21	2.9200	2.9200	2.9200	2.9200	+0.344%	1	5	+9.589%
2026-04-20	2.9100	2.9100	2.9100	2.9100	-6.129%	5	5	+9.966%
2026-04-16	3.1000	3.1000	3.1000	3.1000	0.000%	2	2	+3.226%

.dark-mode .yttqzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yttqzy{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115P9SOUN Jan 15 2027 9.00 Put (SOUN270115P00009000)option OPRA

SOUN20270115P9
SOUN Jan 15 2027 9.00 Put (SOUN270115P00009000)
option OPRA