Dark

SOUN20280121P4
SOUN Jan 21 2028 4.00 Put (SOUN280121P00004000)
option OPRA

EOD

Sep 24, 2026

0.8200+1.235%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8200	0.8400	0.8200	0.8200	+1.235%	18	2,355	0.000%
2026-09-23	0.8100	0.8100	0.8100	0.8100	+1.250%	1	2,337	+1.235%
2026-09-22	0.8000	0.8000	0.8000	0.8000	-1.235%	1	2,336	+2.500%
2026-09-21	0.8300	0.8300	0.8100	0.8100	-5.814%	23	2,335	+1.235%
2026-09-18	0.8500	0.8600	0.8500	0.8600	+1.176%	99	2,313	-4.651%
2026-09-17	0.8500	0.8500	0.8400	0.8500	+1.190%	47	2,260	-3.529%
2026-09-16	0.8400	0.8400	0.8400	0.8400	-3.448%	2	2,285	-2.381%
2026-09-15	0.8700	0.8700	0.8700	0.8700	+8.750%	1	2,285	-5.747%
2026-09-14	0.8000	0.8000	0.8000	0.8000	+9.589%	5	2,286	+2.500%
2026-09-09	0.7300	0.7300	0.7300	0.7300	-6.410%	1	2,286	+12.329%
2026-09-08	0.8300	0.8300	0.7800	0.7800	-2.500%	11	2,285	+5.128%
2026-09-04	0.8000	0.8000	0.8000	0.8000	+14.286%	1	2,273	+2.500%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,273	+17.143%
2026-09-02	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,273	+2.500%
2026-09-01	0.8000	0.8000	0.8000	0.8000	+1.266%	1	2,274	+2.500%
2026-08-31	0.7400	0.7900	0.7400	0.7900	-1.250%	2	2,273	+3.797%
2026-08-28	0.8000	0.8000	0.8000	0.8000	+1.266%	12	2,273	+2.500%
2026-08-27	0.7900	0.7900	0.7900	0.7900	-5.952%	1	2,273	+3.797%
2026-08-26	0.8400	0.8400	0.8400	0.8400	+5.000%	1	2,272	-2.381%
2026-08-25	0.8000	0.8000	0.8000	0.8000	0.000%	2	2,273	+2.500%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,275	+2.500%
2026-08-19	0.8600	0.8800	0.8600	0.8800	-1.124%	3	2,274	-6.818%
2026-08-18	0.8900	0.8900	0.8900	0.8900	+5.952%	14	2,271	-7.865%
2026-08-14	0.8400	0.8500	0.8400	0.8400	-2.326%	5	2,268	-2.381%
2026-08-13	0.8600	0.8600	0.8600	0.8600	-5.495%	1	2,268	-4.651%
2026-08-12	0.9100	0.9100	0.9100	0.9100	-4.211%	1	2,267	-9.890%
2026-08-07	0.9500	0.9500	0.9500	0.9500	-5.000%	5	2,268	-13.684%
2026-08-06	0.9700	1.0000	0.9700	1.0000	-10.714%	30	2,273	-18.000%
2026-07-30	1.1200	1.1200	1.1200	1.1200	+1.818%	3	2,298	-26.786%
2026-07-29	1.1000	1.1000	1.1000	1.1000	+1.852%	1	2,295	-25.455%
2026-07-28	1.0800	1.0800	1.0800	1.0800	+2.857%	5	2,294	-24.074%
2026-07-21	1.0600	1.0600	1.0500	1.0500	-1.869%	26	2,289	-21.905%
2026-07-20	1.0700	1.0700	1.0700	1.0700	-2.727%	30	2,263	-23.364%
2026-07-16	1.1000	1.1000	1.1000	1.1000	+3.774%	20	2,233	-25.455%
2026-07-15	1.0600	1.0600	1.0600	1.0600	+1.923%	2	2,253	-22.642%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-1.887%	1	2,251	-21.154%
2026-07-09	1.0600	1.0600	1.0600	1.0600	0.000%	13	2,250	-22.642%
2026-07-02	1.0500	1.0600	1.0500	1.0600	-3.636%	2	2,237	-22.642%
2026-06-29	1.1100	1.1100	1.1000	1.1000	+2.804%	2	2,237	-25.455%
2026-06-25	1.1400	1.1400	1.0700	1.0700	-3.604%	31	2,236	-23.364%
2026-06-24	1.1000	1.1100	1.1000	1.1100	+3.738%	11	2,235	-26.126%
2026-06-18	1.0700	1.0700	1.0700	1.0700	+4.902%	20	2,244	-23.364%
2026-06-16	1.0200	1.0200	1.0200	1.0200	-1.923%	5	2,244	-19.608%
2026-06-15	1.0000	1.0400	0.9900	1.0400	-8.772%	26	2,214	-21.154%
2026-06-12	1.1400	1.1400	1.1400	1.1400	+1.786%	1	2,214	-28.070%
2026-06-11	1.1300	1.1400	1.1200	1.1200	+1.818%	7	2,214	-26.786%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+0.917%	1	2,209	-25.455%
2026-06-09	1.0900	1.0900	1.0900	1.0900	0.000%	10	2,208	-24.771%
2026-06-05	0.9500	1.0900	0.9500	1.0900	+19.780%	3	2,198	-24.771%
2026-06-01	0.9100	0.9100	0.9100	0.9100	-9.000%	5	2,197	-9.890%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+11.111%	5	2,197	-18.000%
2026-05-26	0.9600	0.9600	0.9000	0.9000	-9.091%	11	2,197	-8.889%
2026-05-21	0.9100	1.0200	0.9100	0.9900	-1.000%	11	2,197	-17.172%
2026-05-18	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,197	-18.000%
2026-05-15	1.0000	1.0000	1.0000	1.0000	0.000%	56	2,198	-18.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+4.167%	10	2,252	-18.000%
2026-05-11	0.9600	0.9600	0.9600	0.9600	-2.041%	3	2,252	-14.583%
2026-05-08	0.9800	0.9800	0.9800	0.9800	0.000%	1	2,239	-16.327%
2026-05-04	0.4900	0.9800	0.4900	0.9800	+15.294%	301	2,239	-16.327%
2026-05-01	1.0000	1.0000	0.8500	0.8500	-15.842%	35	2,262	-3.529%
2026-04-30	1.0400	1.0500	1.0100	1.0100	-0.980%	28	2,262	-18.812%
2026-04-28	1.0000	1.0200	1.0000	1.0200	+3.030%	3	2,235	-19.608%
2026-04-27	0.9900	0.9900	0.9900	0.9900	-1.000%	3	2,232	-17.172%
2026-04-24	0.9900	1.0000	0.9900	1.0000	+1.010%	11	2,229	-18.000%
2026-04-22	0.9900	0.9900	0.9900	0.9900	0.000%	25	2,218	-17.172%
2026-04-21	0.9500	1.2500	0.9500	0.9900	+3.125%	305	2,188	-17.172%
2026-04-20	0.9600	0.9600	0.9600	0.9600	-4.000%	3	2,188	-14.583%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+3.093%	20	2,186	-18.000%
2026-04-16	1.0300	1.0300	0.9700	0.9700	-6.731%	3	2,166	-15.464%
2026-04-15	1.0500	1.0500	1.0400	1.0400	-0.952%	82	2,165	-21.154%
2026-04-14	1.0500	1.0500	1.0500	1.0500	-8.696%	2	2,245	-21.905%
2026-04-10	1.1300	1.1700	1.1300	1.1500	-15.441%	8	2,243	-28.696%
2026-04-09	1.3600	1.3600	1.3600	1.3600	+19.298%	1	2,236	-39.706%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-0.870%	1	2,235	-28.070%
2026-04-06	1.1200	1.1500	1.1200	1.1500	+0.877%	2,001	2,234	-28.696%
2026-04-01	1.1000	1.1400	1.1000	1.1400	-11.628%	19	233	-28.070%
2026-03-31	1.2900	1.2900	1.2900	1.2900	+2.381%	29	214	-36.434%
2026-03-30	1.2700	1.2700	1.2600	1.2600	0.000%	4	232	-34.921%
2026-03-27	1.2200	1.3000	1.2200	1.2600	+10.526%	101	228	-34.921%
2026-03-23	1.1400	1.1400	1.1400	1.1400	-2.564%	29	138	-28.070%
2026-03-20	1.1200	1.1700	1.1200	1.1700	+15.842%	4	109	-29.915%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-3.810%	1	105	-18.812%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+5.000%	2	104	-21.905%
2026-03-11	1.0500	1.0500	0.9700	1.0000	+3.093%	6	103	-18.000%
2026-03-02	0.9500	0.9700	0.9500	0.9700	-3.000%	29	102	-15.464%
2026-02-24	0.9700	1.0000	0.9700	1.0000	+6.383%	2	93	-18.000%
2026-02-11	0.9400	0.9400	0.9400	0.9400	-4.082%	1	93	-12.766%
2026-02-10	0.9800	0.9800	0.9800	0.9800	+1.031%	1	92	-16.327%
2026-02-06	1.2000	1.2000	0.9700	0.9700	-1.020%	3	92	-15.464%
2026-02-04	0.9800	0.9800	0.9800	0.9800	+1.031%	2	93	-16.327%
2026-02-03	0.9700	0.9700	0.9700	0.9700	+5.435%	2	91	-15.464%
2026-02-02	0.9500	0.9500	0.9200	0.9200	+3.371%	4	91	-10.870%
2026-01-29	0.8600	0.8900	0.8600	0.8900	+12.658%	2	90	-7.865%
2026-01-28	0.7900	0.7900	0.7900	0.7900	+3.947%	1	89	+3.797%
2026-01-21	0.7600	0.7600	0.7600	0.7600	+5.556%	1	89	+7.895%
2026-01-13	0.7200	0.7200	0.7200	0.7200	+1.408%	1	88	+13.889%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-5.333%	2	88	+15.493%
2026-01-07	0.7500	0.7500	0.7500	0.7500	+2.740%	1	86	+9.333%
2026-01-05	0.7300	0.7300	0.7300	0.7300	-12.048%	1	87	+12.329%
2025-12-29	0.8300	0.8300	0.8300	0.8300	-2.353%	1	87	-1.205%
2025-12-26	0.8500	0.8500	0.8500	0.8500	+6.250%	1	86	-3.529%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-6.977%	10	85	+2.500%
2025-12-16	0.9500	0.9500	0.8600	0.8600	+10.256%	15	94	-4.651%
2025-12-12	0.7800	0.7800	0.7800	0.7800	+5.405%	5	84	+5.128%
2025-12-02	0.7400	0.7400	0.7400	0.7400	0.000%	2	84	+10.811%
2025-11-28	0.7800	0.7800	0.7400	0.7400	-2.632%	4	82	+10.811%
2025-11-26	0.7100	0.7600	0.7100	0.7600	0.000%	6	75	+7.895%
2025-11-24	0.7600	0.7600	0.7600	0.7600	-3.797%	6	75	+7.895%
2025-11-21	0.8400	0.8900	0.6100	0.7900	+1.282%	47	69	+3.797%
2025-11-20	0.7800	0.7800	0.7800	0.7800	-1.266%	1	24	+5.128%
2025-11-18	0.7900	0.7900	0.7900	0.7900	-3.659%	2	23	+3.797%
2025-11-17	0.8200	0.8200	0.8200	0.8200	0.000%	4	23	0.000%
2025-11-14	0.9300	0.9300	0.8200	0.8200	+22.388%	2	19	0.000%
2025-11-13	0.6700	0.6700	0.6700	0.6700	-17.284%	1	19	+22.388%
2025-11-12	0.8100	0.8100	0.8100	0.8100	+35.000%	1	14	+1.235%
2025-11-11	0.7200	0.7200	0.6000	0.6000	+17.647%	6	14	+36.667%
2025-10-07	0.5300	0.5300	0.5100	0.5100	-26.087%	4	14	+60.784%
2025-09-15	0.6900	0.6900	0.6900	0.6900	0.000%	10	10	+18.841%

.dark-mode .y5TWjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5TWjH{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121P4SOUN Jan 21 2028 4.00 Put (SOUN280121P00004000)option OPRA

SOUN20280121P4
SOUN Jan 21 2028 4.00 Put (SOUN280121P00004000)
option OPRA