Dark

SOUN20280121P10
SOUN Jan 21 2028 10.00 Put (SOUN280121P00010000)
option OPRA

EOD

Sep 23, 2026

4.90-0.407%(-0.02)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.9300	4.9500	4.9000	4.9000	-0.407%	42	1,222	0.000%
2026-09-21	4.9200	4.9200	4.9200	4.9200	-0.606%	1	1,208	-0.407%
2026-09-17	4.9700	4.9700	4.9500	4.9500	-1.198%	3	1,209	-1.010%
2026-09-16	5.0100	5.0100	5.0100	5.0100	+7.742%	3	1,212	-2.196%
2026-09-14	4.8500	4.8500	4.6500	4.6500	-4.124%	225	1,215	+5.376%
2026-09-11	4.8500	4.8500	4.8500	4.8500	+1.253%	1	1,216	+1.031%
2026-09-10	4.8100	4.8300	4.7300	4.7900	+1.268%	40	1,216	+2.296%
2026-09-09	4.7300	4.7300	4.7300	4.7300	+0.638%	1	1,176	+3.594%
2026-09-03	4.6600	4.7000	4.6600	4.7000	+1.075%	4	1,175	+4.255%
2026-09-02	4.6500	4.6500	4.6500	4.6500	+3.333%	1	1,177	+5.376%
2026-08-27	4.6000	4.6000	4.5000	4.5000	-4.255%	21	1,178	+8.889%
2026-08-26	4.7000	4.7000	4.7000	4.7000	+2.397%	1	1,159	+4.255%
2026-08-25	4.5900	4.5900	4.5900	4.5900	+0.879%	1	1,160	+6.754%
2026-08-21	4.6300	4.6300	4.5500	4.5500	-2.361%	12	1,161	+7.692%
2026-08-19	4.7700	4.7700	4.6600	4.6600	-1.895%	39	1,173	+5.150%
2026-08-17	4.7200	4.7600	4.7200	4.7500	+3.261%	8	1,195	+3.158%
2026-08-14	4.6200	4.6300	4.6000	4.6000	-1.075%	15	1,187	+6.522%
2026-08-13	4.6500	4.6500	4.6500	4.6500	-0.428%	1	1,202	+5.376%
2026-08-12	4.6700	4.6700	4.6700	4.6700	-2.708%	1	1,201	+4.925%
2026-08-11	4.7500	4.8000	4.7500	4.8000	+4.575%	54	1,200	+2.083%
2026-08-10	4.7000	4.7000	4.5900	4.5900	+2.000%	51	1,254	+6.754%
2026-08-07	4.7700	4.7700	4.5000	4.5000	-7.025%	34	1,230	+8.889%
2026-08-06	4.9000	4.9000	4.8200	4.8400	-6.923%	30	1,238	+1.240%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-4.587%	5	1,239	-5.769%
2026-07-30	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,239	-10.092%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+1.923%	1	1,238	-7.547%
2026-07-22	5.1500	5.2000	5.1500	5.2000	-2.804%	4	1,238	-5.769%
2026-07-17	5.3800	5.3800	5.3500	5.3500	+2.490%	8	1,237	-8.411%
2026-07-16	5.2500	5.2500	5.2200	5.2200	+2.353%	12	1,234	-6.130%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-1.544%	5	1,225	-3.922%
2026-07-09	5.1800	5.2500	5.1800	5.1800	+0.778%	9	1,220	-5.405%
2026-07-08	5.0900	5.1400	5.0900	5.1400	+26.914%	2	1,222	-4.669%
2026-07-06	4.0500	4.0500	4.0500	4.0500	-21.359%	2	1,222	+20.988%
2026-07-01	5.0000	5.1500	5.0000	5.1500	-3.195%	21	1,220	-4.854%
2026-06-29	5.3200	5.3200	5.3200	5.3200	+0.567%	1	1,240	-7.895%
2026-06-25	5.2900	5.2900	5.2900	5.2900	-0.750%	2	1,239	-7.372%
2026-06-24	5.3300	5.3300	5.3300	5.3300	+3.899%	5	1,237	-8.068%
2026-06-23	5.1300	5.1300	5.1300	5.1300	+2.600%	7	1,237	-4.483%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,229	-2.000%
2026-06-17	5.0000	5.1500	5.0000	5.1500	+0.980%	2	1,229	-4.854%
2026-06-16	5.1200	5.1200	5.1000	5.1000	+7.368%	21	1,229	-3.922%
2026-06-15	4.7500	4.7500	4.7500	4.7500	-9.524%	1	1,208	+3.158%
2026-06-10	5.2000	5.2500	5.1000	5.2500	+1.942%	19	1,208	-6.667%
2026-06-09	5.1500	5.1500	5.1500	5.1500	+4.675%	1	1,211	-4.854%
2026-06-05	4.8200	4.9200	4.8200	4.9200	+0.408%	56	1,210	-0.407%
2026-06-04	4.7800	4.9000	4.7800	4.9000	+5.376%	3	1,154	0.000%
2026-06-03	4.6000	4.6500	4.6000	4.6500	+2.198%	2	1,152	+5.376%
2026-06-02	4.3700	4.5500	4.3700	4.5500	+0.887%	21	1,153	+7.692%
2026-05-29	4.3000	4.5100	4.3000	4.5100	+2.500%	13	1,152	+8.647%
2026-05-28	4.7400	4.7400	4.4000	4.4000	-5.782%	5	1,144	+11.364%
2026-05-26	4.6900	4.6900	4.6700	4.6700	-0.638%	2	1,140	+4.925%
2026-05-22	4.9500	4.9500	4.7000	4.7000	+1.952%	11	1,139	+4.255%
2026-05-20	4.6000	4.6100	4.6000	4.6100	-2.947%	19	1,148	+6.291%
2026-05-19	4.7900	4.7900	4.7500	4.7500	-1.042%	2	1,144	+3.158%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+1.266%	1	1,144	+2.083%
2026-05-14	4.7300	4.7400	4.7300	4.7400	-2.268%	12	1,144	+3.376%
2026-05-12	4.8000	4.8500	4.8000	4.8500	+0.414%	18	1,132	+1.031%
2026-05-11	4.8000	4.8300	4.6500	4.8300	+3.871%	28	1,132	+1.449%
2026-05-08	4.7000	4.7500	4.6500	4.6500	+3.333%	225	1,112	+5.376%
2026-05-05	4.5000	4.5000	4.4900	4.5000	+2.506%	26	1,042	+8.889%
2026-05-04	4.3900	4.3900	4.3900	4.3900	-2.444%	1	1,016	+11.617%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-7.975%	1	1,015	+8.889%
2026-04-30	4.8900	4.8900	4.8900	4.8900	-1.610%	5	1,015	+0.204%
2026-04-29	4.9000	4.9700	4.9000	4.9700	+2.474%	2	1,010	-1.408%
2026-04-28	4.8500	4.8500	4.8500	4.8500	+2.972%	1	1,010	+1.031%
2026-04-24	4.7100	4.7100	4.7100	4.7100	+7.045%	3	1,011	+4.034%
2026-04-21	4.7000	4.7200	4.4000	4.4000	-2.439%	8	1,008	+11.364%
2026-04-17	4.3500	4.5100	4.3500	4.5100	-5.649%	10	1,000	+8.647%
2026-04-16	4.7700	4.7800	4.7700	4.7800	-2.449%	8	993	+2.510%
2026-04-15	4.9300	4.9300	4.9000	4.9000	-4.483%	3	986	0.000%
2026-04-14	5.0500	5.1300	5.0000	5.1300	-1.912%	25	989	-4.483%
2026-04-10	5.2300	5.2300	5.2300	5.2300	-0.381%	27	986	-6.310%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+2.539%	20	959	-6.667%
2026-04-06	4.9700	5.1200	4.9700	5.1200	-0.583%	4	939	-4.297%
2026-04-02	5.0700	5.4400	5.0700	5.1500	-2.462%	15	934	-4.854%
2026-04-01	5.2800	5.2800	5.2800	5.2800	-3.119%	2	934	-7.197%
2026-03-31	5.7100	5.7100	5.0900	5.4500	-2.679%	6	935	-10.092%
2026-03-30	5.5500	5.6500	5.5500	5.6000	-0.885%	43	937	-12.500%
2026-03-27	5.6000	5.6500	5.6000	5.6500	+3.102%	31	949	-13.274%
2026-03-26	5.4800	5.4800	5.4800	5.4800	+4.381%	1	980	-10.584%
2026-03-25	5.0000	5.2500	5.0000	5.2500	-2.416%	2	979	-6.667%
2026-03-24	5.1700	5.3800	5.1700	5.3800	+7.816%	3	979	-8.922%
2026-03-23	4.9900	4.9900	4.9900	4.9900	-4.038%	20	978	-1.804%
2026-03-20	5.2000	5.2000	5.2000	5.2000	+6.557%	1	998	-5.769%
2026-03-18	4.8800	4.8800	4.8800	4.8800	-0.611%	1	998	+0.410%
2026-03-17	4.9100	4.9100	4.9100	4.9100	-0.406%	1	997	-0.204%
2026-03-16	4.9100	4.9300	4.9100	4.9300	+3.789%	11	997	-0.609%
2026-03-13	4.9500	4.9500	4.7500	4.7500	+0.423%	11	986	+3.158%
2026-03-12	4.7300	4.7300	4.7300	4.7300	-1.253%	6	985	+3.594%
2026-03-11	4.8500	4.8500	4.7700	4.7900	+1.915%	5	979	+2.296%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-1.053%	3	974	+4.255%
2026-03-09	4.9000	4.9000	4.7500	4.7500	+0.211%	5	974	+3.158%
2026-03-06	4.6300	4.7400	4.6300	4.7400	+1.935%	21	971	+3.376%
2026-03-03	4.5900	4.6500	4.5900	4.6500	-3.125%	6	954	+5.376%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+4.348%	2	949	+2.083%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-0.217%	21	947	+6.522%
2026-02-25	4.6100	4.6100	4.6100	4.6100	-1.915%	1	931	+6.291%
2026-02-24	4.9300	4.9300	4.7000	4.7000	-5.433%	242	931	+4.255%
2026-02-23	4.9500	4.9700	4.9500	4.9700	-5.153%	6	689	-1.408%
2026-02-19	5.2400	5.2400	5.2400	5.2400	+5.859%	1	694	-6.489%
2026-02-18	4.9800	5.0000	4.8500	4.9500	+5.319%	160	695	-1.010%
2026-02-17	5.0200	5.0200	4.7000	4.7000	-7.298%	5	690	+4.255%
2026-02-12	4.8300	5.0700	4.8300	5.0700	+4.536%	21	686	-3.353%
2026-02-11	4.9000	4.9000	4.8500	4.8500	+6.360%	2	665	+1.031%
2026-02-10	4.6000	4.6000	4.5600	4.5600	+3.636%	3	664	+7.456%
2026-02-06	5.0100	5.0100	4.4000	4.4000	-11.290%	26	667	+11.364%
2026-02-05	4.8500	4.9600	4.8500	4.9600	+2.268%	32	641	-1.210%
2026-02-04	4.7000	4.8500	4.7000	4.8500	+1.253%	17	612	+1.031%
2026-02-03	4.8000	4.8000	4.6500	4.7900	+5.275%	43	597	+2.296%
2026-02-02	4.5700	4.6000	4.4600	4.5500	-1.515%	17	625	+7.692%
2026-01-30	4.5000	4.6200	4.4000	4.6200	+8.197%	52	609	+6.061%
2026-01-29	4.3200	4.3500	4.2600	4.2700	+2.644%	94	593	+14.754%
2026-01-28	4.1000	4.2000	4.1000	4.1600	+0.726%	81	682	+17.788%
2026-01-27	4.1500	4.2000	4.1300	4.1300	+0.732%	67	750	+18.644%
2026-01-26	4.0900	4.1000	4.0000	4.1000	+3.535%	34	687	+19.512%
2026-01-23	3.9500	4.0400	3.9300	3.9600	-1.000%	27	653	+23.737%
2026-01-21	3.9500	4.1900	3.9500	4.0000	+3.896%	78	629	+22.500%
2026-01-16	3.8900	3.8900	3.8500	3.8500	+1.852%	6	596	+27.273%
2026-01-15	3.8500	3.8500	3.7800	3.7800	-1.818%	2	596	+29.630%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-1.282%	1	595	+27.273%
2026-01-13	3.8300	3.9000	3.8000	3.9000	+2.632%	31	594	+25.641%
2026-01-12	3.5900	3.8000	3.5900	3.8000	+2.703%	19	566	+28.947%
2026-01-09	3.6000	3.7000	3.6000	3.7000	-3.896%	28	557	+32.432%
2026-01-08	3.9300	3.9300	3.8500	3.8500	-1.282%	5	530	+27.273%
2026-01-07	3.8000	3.9000	3.0300	3.9000	-1.266%	10	527	+25.641%
2026-01-06	3.8500	3.9700	3.8500	3.9500	+1.542%	17	526	+24.051%
2026-01-05	3.8500	3.8900	3.8500	3.8900	-2.750%	11	520	+25.964%
2026-01-02	4.0400	4.0800	3.8500	4.0000	-4.762%	8	520	+22.500%
2025-12-31	4.1000	4.2000	4.1000	4.2000	+1.942%	30	491	+16.667%
2025-12-30	4.1600	4.2700	4.1000	4.1200	+1.478%	10	491	+18.932%
2025-12-29	4.1000	4.1000	4.0600	4.0600	+0.247%	35	490	+20.690%
2025-12-26	4.0000	4.0500	4.0000	4.0500	+0.248%	9	492	+20.988%
2025-12-24	3.9500	4.0500	3.9500	4.0400	+2.278%	5	484	+21.287%
2025-12-23	4.0000	4.0000	3.9500	3.9500	-0.504%	3	484	+24.051%
2025-12-18	4.1000	4.1000	3.9200	3.9700	-0.750%	49	484	+23.426%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-1.235%	1	472	+22.500%
2025-12-16	3.7000	4.0600	3.7000	4.0500	0.000%	57	473	+20.988%
2025-12-15	4.1000	4.1000	4.0500	4.0500	+59.449%	13	505	+20.988%
2025-12-10	3.8800	3.8800	2.5400	2.5400	-33.508%	15	502	+92.913%
2025-12-09	3.8200	3.8200	3.8200	3.8200	+1.867%	1	497	+28.272%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-3.846%	2	496	+30.667%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-2.500%	10	496	+25.641%
2025-12-03	3.9500	4.0000	3.8500	4.0000	0.000%	3	486	+22.500%
2025-12-02	4.0000	4.0000	4.0000	4.0000	+2.564%	2	484	+22.500%
2025-12-01	3.9000	3.9000	3.9000	3.9000	+1.036%	1	485	+25.641%
2025-11-28	3.8500	3.8600	3.8500	3.8600	-1.026%	100	484	+26.943%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+2.632%	1	484	+25.641%
2025-11-25	3.7600	3.8000	3.7600	3.8000	-2.314%	2	484	+28.947%
2025-11-24	3.8900	3.8900	3.8900	3.8900	-7.381%	10	485	+25.964%
2025-11-21	4.2000	4.2000	4.1300	4.2000	+9.948%	12	485	+16.667%
2025-11-20	3.6800	3.8200	3.6800	3.8200	-4.020%	41	490	+28.272%
2025-11-19	3.9900	4.0800	3.9800	3.9800	-0.500%	10	485	+23.116%
2025-11-18	4.0600	4.0600	4.0000	4.0000	+1.781%	11	478	+22.500%
2025-11-17	3.9300	3.9300	3.9300	3.9300	+0.769%	1	468	+24.682%
2025-11-14	4.0000	4.0000	3.9000	3.9000	+2.632%	42	468	+25.641%
2025-11-13	3.5500	3.8600	3.5500	3.8000	+3.542%	17	427	+28.947%
2025-11-11	3.6800	3.6800	3.6700	3.6700	+2.514%	2	415	+33.515%
2025-11-10	3.6300	3.6300	3.5800	3.5800	+3.768%	3	415	+36.872%
2025-11-07	3.0000	3.4500	3.0000	3.4500	+7.813%	2	415	+42.029%
2025-11-06	3.5500	3.6500	2.9800	3.2000	-7.246%	13	414	+53.125%
2025-11-05	3.4500	3.4500	3.4500	3.4500	0.000%	1	422	+42.029%
2025-11-04	3.4000	3.4500	3.4000	3.4500	+4.545%	8	421	+42.029%
2025-11-03	3.2900	3.3000	3.2900	3.3000	+1.227%	7	421	+48.485%
2025-10-30	3.2600	3.2600	3.2600	3.2600	+3.165%	1	421	+50.307%
2025-10-29	3.1600	3.1600	3.1600	3.1600	+3.607%	3	420	+55.063%
2025-10-21	3.0500	3.0500	3.0500	3.0500	+3.390%	5	420	+60.656%
2025-10-17	1.9900	2.9500	1.9900	2.9500	+0.683%	7	415	+66.102%
2025-10-16	2.9300	2.9300	2.9300	2.9300	+1.034%	1	408	+67.235%
2025-10-14	3.0000	3.0000	2.9000	2.9000	-3.333%	27	408	+68.966%
2025-10-13	2.9100	3.0000	2.9100	3.0000	+3.806%	11	408	+63.333%
2025-10-10	2.8900	2.8900	2.8900	2.8900	-1.027%	6	397	+69.550%
2025-10-08	2.8000	2.9600	2.8000	2.9200	-1.684%	5	403	+67.808%
2025-10-07	2.9700	2.9700	2.9700	2.9700	-3.571%	50	403	+64.983%
2025-10-03	2.9500	3.0800	2.4700	3.0800	+0.984%	77	353	+59.091%
2025-10-02	3.0500	3.0500	2.8200	3.0500	-7.576%	412	344	+60.656%
2025-10-01	3.2500	3.3000	3.2500	3.3000	-1.198%	3	562	+48.485%
2025-09-30	2.7800	3.3400	2.7800	3.3400	+4.375%	7	562	+46.707%
2025-09-29	3.1600	3.2800	3.1600	3.2000	0.000%	8	560	+53.125%
2025-09-26	3.2900	3.2900	3.2000	3.2000	0.000%	23	553	+53.125%
2025-09-25	3.2000	3.2500	3.1000	3.2000	+4.918%	28	552	+53.125%
2025-09-24	3.1400	3.1400	3.0100	3.0500	-1.613%	8	530	+60.656%
2025-09-23	3.0400	3.1300	2.9900	3.1000	0.000%	228	530	+58.065%
2025-09-22	3.2700	3.2700	3.1000	3.1000	-4.321%	204	310	+58.065%
2025-09-19	3.2700	3.2700	3.2100	3.2400	-1.818%	7	106	+51.235%
2025-09-18	3.2800	3.3000	3.2700	3.3000	-1.198%	6	99	+48.485%
2025-09-17	3.3700	3.3700	3.3400	3.3400	-6.964%	11	93	+46.707%
2025-09-16	3.4200	3.5900	3.4200	3.5900	+3.458%	11	82	+36.490%
2025-09-15	3.4300	3.5500	3.2000	3.4700	0.000%	71	71	+41.210%

.dark-mode .Zzg85B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zzg85B{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121P10SOUN Jan 21 2028 10.00 Put (SOUN280121P00010000)option OPRA

SOUN20280121P10
SOUN Jan 21 2028 10.00 Put (SOUN280121P00010000)
option OPRA