Dark

SOUN20280121P15
SOUN Jan 21 2028 15.00 Put (SOUN280121P00015000)
option OPRA

EOD

Sep 24, 2026

9.37+1.848%(+0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.3700	9.3700	9.3700	9.3700	+1.848%	10	524	0.000%
2026-09-22	9.2100	9.2800	9.2000	9.2000	-2.128%	32	524	+1.848%
2026-09-18	9.4900	9.4900	9.4000	9.4000	+0.106%	7	493	-0.319%
2026-09-16	9.4400	9.4400	9.3900	9.3900	+2.176%	9	491	-0.213%
2026-09-15	9.1900	9.1900	9.1900	9.1900	-0.217%	2	490	+1.959%
2026-09-11	9.2100	9.2100	9.2100	9.2100	+5.619%	2	492	+1.737%
2026-08-28	8.7200	8.7200	8.7200	8.7200	-0.909%	2	492	+7.454%
2026-08-24	8.8000	8.8000	8.8000	8.8000	+1.149%	1	490	+6.477%
2026-08-21	8.8700	8.8700	8.7000	8.7000	-2.357%	30	490	+7.701%
2026-08-13	8.9100	8.9100	8.9100	8.9100	+0.112%	29	490	+5.163%
2026-08-12	8.9500	8.9500	8.9000	8.9000	-2.519%	4	462	+5.281%
2026-08-07	8.8800	9.1300	8.5000	9.1300	+1.444%	20	463	+2.629%
2026-08-06	9.0000	9.0000	9.0000	9.0000	-6.250%	20	477	+4.111%
2026-08-04	9.6000	9.6000	9.6000	9.6000	-0.724%	1	477	-2.396%
2026-08-03	9.6700	9.6700	9.6700	9.6700	-0.514%	1	476	-3.102%
2026-07-31	9.7200	9.7200	9.7200	9.7200	+2.208%	10	475	-3.601%
2026-07-14	9.5100	9.5100	9.5100	9.5100	+0.635%	7	485	-1.472%
2026-07-13	9.4500	9.4500	9.4500	9.4500	+1.070%	4	485	-0.847%
2026-07-07	9.3500	9.3500	9.3500	9.3500	+1.300%	81	485	+0.214%
2026-07-06	9.3000	9.3000	9.2300	9.2300	-2.842%	3	404	+1.517%
2026-07-01	9.5000	9.5000	9.5000	9.5000	-1.554%	12	404	-1.368%
2026-06-29	9.6500	9.6500	9.6500	9.6500	+1.579%	2	404	-2.902%
2026-06-23	9.4000	9.5000	9.4000	9.5000	+1.604%	3	404	-1.368%
2026-06-17	9.3500	9.3500	9.3500	9.3500	+1.081%	3	403	+0.214%
2026-06-16	9.2500	9.2500	9.2500	9.2500	+1.093%	1	403	+1.297%
2026-06-15	9.1500	9.1500	9.1500	9.1500	0.000%	1	403	+2.404%
2026-06-09	9.1500	9.1500	9.1500	9.1500	+5.780%	5	403	+2.404%
2026-06-04	8.9300	8.9300	8.6500	8.6500	+6.790%	3	403	+8.324%
2026-06-03	8.1000	8.1000	8.1000	8.1000	-1.818%	1	401	+15.679%
2026-06-01	8.2500	8.2500	8.2500	8.2500	-1.786%	4	401	+13.576%
2026-05-29	8.5000	8.5000	8.4000	8.4000	-1.176%	40	401	+11.548%
2026-05-28	8.8700	8.8700	8.5000	8.5000	-1.163%	11	431	+10.235%
2026-05-19	8.8500	8.8500	8.6000	8.6000	-4.444%	2	442	+8.953%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+2.273%	11	442	+4.111%
2026-05-11	8.8000	8.8000	8.8000	8.8000	+0.342%	10	442	+6.477%
2026-05-08	8.7700	8.7700	8.7700	8.7700	+3.910%	1	422	+6.842%
2026-05-06	8.4400	8.4400	8.4400	8.4400	-1.860%	2	423	+11.019%
2026-04-21	8.6000	8.6000	8.6000	8.6000	-2.050%	5	420	+8.953%
2026-04-16	8.7800	8.7800	8.7800	8.7800	+0.343%	10	420	+6.720%
2026-04-15	8.7500	8.7500	8.7500	8.7500	-8.281%	10	410	+7.086%
2026-04-10	9.5400	9.5400	9.5400	9.5400	+1.489%	3	410	-1.782%
2026-04-06	9.3800	9.4000	9.3800	9.4000	-0.318%	3	407	-0.319%
2026-04-02	9.3700	9.4300	9.3700	9.4300	+1.507%	5	407	-0.636%
2026-04-01	9.2600	9.2900	9.2500	9.2900	-6.633%	6	407	+0.861%
2026-03-30	10.0500	10.0500	9.9500	9.9500	+0.302%	2	401	-5.829%
2026-03-27	9.8900	9.9200	9.8700	9.9200	-2.745%	31	402	-5.544%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+14.222%	2	377	-8.137%
2026-03-24	8.9300	8.9300	8.9300	8.9300	-5.503%	2	379	+4.927%
2026-03-20	9.4000	9.4500	9.4000	9.4500	+1.070%	2	377	-0.847%
2026-03-19	9.3000	9.3500	9.3000	9.3500	+4.469%	2	375	+0.214%
2026-03-18	8.9500	8.9500	8.9500	8.9500	-1.214%	1	375	+4.693%
2026-03-17	9.0600	9.0600	9.0600	9.0600	+4.861%	1	374	+3.422%
2026-03-12	8.6400	8.6400	8.6400	8.6400	-0.690%	1	373	+8.449%
2026-03-10	8.7000	8.7000	8.7000	8.7000	-2.357%	1	372	+7.701%
2026-03-09	8.9100	8.9100	8.9100	8.9100	+1.829%	4	372	+5.163%
2026-03-06	8.7500	8.7500	8.7500	8.7500	+1.156%	2	368	+7.086%
2026-03-04	8.6500	8.6500	8.6500	8.6500	-0.803%	1	370	+8.324%
2026-03-03	8.5500	8.7200	8.5500	8.7200	+2.227%	18	371	+7.454%
2026-02-26	8.6500	8.6500	8.5300	8.5300	-7.784%	10	353	+9.848%
2026-02-18	9.3400	9.3400	9.2500	9.2500	-1.909%	11	354	+1.297%
2026-02-17	9.4200	9.4300	9.4200	9.4300	+2.948%	7	355	-0.636%
2026-02-12	9.1600	9.1600	9.1600	9.1600	+8.274%	10	355	+2.293%
2026-02-10	8.6000	8.6000	8.4600	8.4600	-1.284%	6	355	+10.757%
2026-02-09	8.5500	8.5700	8.5500	8.5700	-0.465%	6	352	+9.335%
2026-02-06	8.6100	8.6100	8.6100	8.6100	-5.176%	2	347	+8.827%
2026-02-05	8.9600	9.0800	8.9600	9.0800	+2.948%	11	347	+3.194%
2026-02-04	8.8200	8.8200	8.8200	8.8200	+1.379%	1	351	+6.236%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+1.163%	1	350	+7.701%
2026-02-02	8.6000	8.6000	8.6000	8.6000	+2.994%	7	350	+8.953%
2026-01-30	8.3500	8.3500	8.3500	8.3500	+1.829%	1	349	+12.216%
2026-01-29	8.2000	8.2000	8.0000	8.2000	+6.494%	14	348	+14.268%
2026-01-26	7.7000	7.7000	7.7000	7.7000	0.000%	10	334	+21.688%
2026-01-21	7.7000	7.7000	7.7000	7.7000	+3.356%	10	324	+21.688%
2026-01-20	7.4500	7.4500	7.4500	7.4500	0.000%	5	314	+25.772%
2026-01-15	7.4500	7.4500	7.4500	7.4500	0.000%	1	309	+25.772%
2026-01-13	7.3800	7.4500	7.3800	7.4500	+4.050%	2	309	+25.772%
2026-01-09	7.1600	7.1600	7.1600	7.1600	-2.585%	1	309	+30.866%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-1.738%	1	308	+27.483%
2026-01-06	7.4300	7.4800	7.4300	7.4800	-0.267%	2	307	+25.267%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-3.599%	20	295	+24.933%
2026-01-02	7.7800	7.7800	7.7800	7.7800	-1.269%	6	295	+20.437%
2025-12-31	7.8200	7.8800	7.8200	7.8800	+1.026%	9	280	+18.909%
2025-12-29	7.8200	7.8200	7.8000	7.8000	+2.497%	5	280	+20.128%
2025-12-24	7.6100	7.6100	7.6100	7.6100	+1.602%	2	280	+23.127%
2025-12-22	7.4900	7.4900	7.4900	7.4900	-1.835%	3	280	+25.100%
2025-12-19	7.6200	7.6300	7.6200	7.6300	-0.261%	11	277	+22.805%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-1.290%	2	276	+22.484%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+3.059%	7	274	+20.903%
2025-12-15	7.5200	7.5200	7.5200	7.5200	+3.155%	1	279	+24.601%
2025-12-12	7.2900	7.2900	7.2900	7.2900	-2.279%	1	279	+28.532%
2025-12-11	7.4600	7.4600	7.4600	7.4600	+4.482%	1	280	+25.603%
2025-12-08	7.1400	7.1400	7.1400	7.1400	-1.517%	2	280	+31.232%
2025-12-05	7.2500	7.2500	7.2500	7.2500	-1.091%	10	280	+29.241%
2025-12-04	7.3300	7.3300	7.3300	7.3300	-1.213%	1	270	+27.831%
2025-12-03	7.4200	7.4200	7.4200	7.4200	-1.067%	1	271	+26.280%
2025-12-01	7.4100	7.5500	7.4000	7.5000	+0.942%	45	270	+24.933%
2025-11-28	7.3900	7.4300	7.3900	7.4300	-1.328%	2	284	+26.110%
2025-11-26	7.4600	7.5300	7.4600	7.5300	-4.076%	4	284	+24.436%
2025-11-21	8.1700	8.1700	7.8500	7.8500	+0.770%	2	284	+19.363%
2025-11-20	7.7900	7.7900	7.7900	7.7900	+1.169%	1	282	+20.282%
2025-11-18	7.6700	7.9000	7.6700	7.7000	+3.356%	23	283	+21.688%
2025-11-14	7.6000	7.6000	7.4000	7.4500	+0.676%	13	260	+25.772%
2025-11-13	7.2300	7.4500	7.2300	7.4000	+4.225%	11	251	+26.622%
2025-11-12	7.1000	7.1000	7.1000	7.1000	+0.996%	1	243	+31.972%
2025-11-11	6.8500	7.2800	6.8500	7.0300	+0.861%	9	242	+33.286%
2025-11-10	6.9000	6.9700	6.8200	6.9700	+7.728%	5	237	+34.433%
2025-11-07	7.0000	7.0000	6.4700	6.4700	-2.560%	23	234	+44.822%
2025-11-06	6.6400	6.6400	6.6400	6.6400	-2.353%	1	218	+41.114%
2025-11-05	6.3600	6.8000	6.3600	6.8000	+0.147%	6	217	+37.794%
2025-11-04	6.6400	6.7900	6.6400	6.7900	+6.593%	3	211	+37.997%
2025-11-03	6.2300	6.3700	6.2300	6.3700	+1.920%	2	211	+47.096%
2025-10-30	6.2500	6.2500	6.2500	6.2500	+0.806%	1	211	+49.920%
2025-10-29	6.2500	6.2500	6.2000	6.2000	0.000%	2	210	+51.129%
2025-10-28	6.2000	6.2000	6.2000	6.2000	0.000%	1	210	+51.129%
2025-10-27	6.2000	6.2000	6.2000	6.2000	0.000%	20	229	+51.129%
2025-10-24	6.2000	6.2000	6.2000	6.2000	-3.427%	1	229	+51.129%
2025-10-22	6.3800	6.6000	6.3800	6.4200	+3.548%	28	229	+45.950%
2025-10-17	6.0500	6.2000	5.9700	6.2000	+8.014%	12	203	+51.129%
2025-10-16	5.6500	5.7400	5.6500	5.7400	+0.702%	12	193	+63.240%
2025-10-15	5.7000	5.7000	5.7000	5.7000	+2.703%	1	181	+64.386%
2025-10-13	6.1500	6.1500	5.5500	5.5500	-8.264%	11	180	+68.829%
2025-10-10	5.8500	6.0500	5.8500	6.0500	+2.542%	4	171	+54.876%
2025-10-08	5.8500	5.9500	5.6300	5.9000	-1.667%	70	167	+58.814%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+0.503%	1	111	+56.167%
2025-10-03	5.9000	5.9700	5.9000	5.9700	-0.500%	2	110	+56.951%
2025-10-02	5.7100	6.2200	5.7100	6.0000	-6.250%	35	112	+56.167%
2025-10-01	6.6000	6.6000	5.8800	6.4000	-0.775%	77	122	+46.406%
2025-09-30	6.4700	6.4700	6.4500	6.4500	+1.415%	9	113	+45.271%
2025-09-29	6.3600	6.3600	6.3600	6.3600	+0.157%	3	106	+47.327%
2025-09-26	6.2300	6.3500	6.2300	6.3500	+0.794%	3	109	+47.559%
2025-09-25	6.1000	6.3000	6.1000	6.3000	+4.651%	6	106	+48.730%
2025-09-24	6.4800	6.4800	6.0200	6.0200	+0.333%	10	100	+55.648%
2025-09-23	6.1500	6.1500	5.8500	6.0000	-1.639%	9	95	+56.167%
2025-09-22	6.3000	6.3000	6.1000	6.1000	-5.280%	11	88	+53.607%
2025-09-19	6.4400	6.4400	6.4400	6.4400	+0.156%	2	79	+45.497%
2025-09-18	6.4000	6.4300	6.4000	6.4300	-3.453%	2	77	+45.723%
2025-09-16	6.9800	6.9800	6.6600	6.6600	-2.346%	14	75	+40.691%
2025-09-15	6.6800	6.8200	6.5500	6.8200	0.000%	61	61	+37.390%

.dark-mode .n0gvLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0gvLq{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121P15SOUN Jan 21 2028 15.00 Put (SOUN280121P00015000)option OPRA

SOUN20280121P15
SOUN Jan 21 2028 15.00 Put (SOUN280121P00015000)
option OPRA