Dark

SOUN20280121P5
SOUN Jan 21 2028 5.00 Put (SOUN280121P00005000)
option OPRA

EOD

Jul 23, 2026

1.52-6.173%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5200	1.5200	1.5200	1.5200	-6.173%	1	2,805	0.000%
2026-07-21	1.6100	1.6200	1.6100	1.6200	-1.818%	4	2,804	-6.173%
2026-07-20	1.6500	1.6500	1.6500	1.6500	0.000%	2	2,802	-7.879%
2026-07-17	1.6900	1.7200	1.6500	1.6500	0.000%	24	2,800	-7.879%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+2.484%	10	2,778	-7.879%
2026-07-15	1.6200	1.6200	1.6000	1.6100	+4.545%	91	2,768	-5.590%
2026-07-14	1.6100	1.6200	1.5400	1.5400	-3.750%	98	2,846	-1.299%
2026-07-13	1.6300	1.6300	1.6000	1.6000	+0.629%	4	2,759	-5.000%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-1.242%	23	2,761	-4.403%
2026-07-07	1.5000	1.6100	1.5000	1.6100	+5.921%	7	2,738	-5.590%
2026-07-06	1.5500	1.5800	1.5200	1.5200	-6.173%	33	2,736	0.000%
2026-07-02	1.5900	1.6200	1.5900	1.6200	+3.185%	6	2,701	-6.173%
2026-07-01	1.6200	1.6200	1.5700	1.5700	-8.721%	14	2,701	-3.185%
2026-06-29	1.6700	1.7200	1.6700	1.7200	0.000%	2	2,701	-11.628%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+2.381%	2	2,699	-11.628%
2026-06-25	1.7000	1.7000	1.6800	1.6800	-1.176%	4	2,697	-9.524%
2026-06-24	1.6700	1.7000	1.6700	1.7000	+4.938%	12	2,696	-10.588%
2026-06-23	1.5100	1.6300	1.5100	1.6200	+3.185%	53	2,699	-6.173%
2026-06-22	1.5800	1.5800	1.5500	1.5700	+0.641%	7	2,647	-3.185%
2026-06-18	1.5700	1.5700	1.5600	1.5600	+3.311%	4	2,637	-2.564%
2026-06-17	1.6300	1.6300	1.5100	1.5100	-5.625%	5	2,637	+0.662%
2026-06-16	1.6000	1.6000	1.6000	1.6000	+3.896%	1	2,637	-5.000%
2026-06-15	1.5200	1.5400	1.4800	1.5400	-3.750%	7	2,599	-1.299%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+6.667%	30	2,599	-5.000%
2026-06-11	1.7300	1.7300	1.5000	1.5000	-9.091%	11	2,599	+1.333%
2026-06-10	1.6100	1.6500	1.6100	1.6500	+1.227%	2	2,595	-7.879%
2026-06-09	1.5400	1.6300	1.5400	1.6300	+2.516%	6	2,593	-6.748%
2026-06-05	1.5600	1.5900	1.5200	1.5900	+8.904%	30	2,588	-4.403%
2026-06-04	1.4600	1.4800	1.4600	1.4600	+0.690%	5	2,585	+4.110%
2026-06-03	1.4200	1.4500	1.4200	1.4500	+0.694%	6	2,585	+4.828%
2026-06-02	1.3600	1.4400	1.3600	1.4400	+10.769%	5	2,580	+5.556%
2026-06-01	1.3500	1.3800	1.3000	1.3000	-6.475%	17	2,579	+16.923%
2026-05-29	1.3800	1.4200	1.3800	1.3900	-6.081%	18	2,575	+9.353%
2026-05-28	1.4800	1.4800	1.4800	1.4800	+1.370%	40	2,581	+2.703%
2026-05-26	1.6000	1.6000	1.4200	1.4600	0.000%	11	2,603	+4.110%
2026-05-22	1.3900	1.4600	1.3900	1.4600	+2.098%	8	2,602	+4.110%
2026-05-20	1.4300	1.4300	1.4300	1.4300	-2.055%	5	2,596	+6.294%
2026-05-19	1.4800	1.4800	1.4600	1.4600	-2.667%	5	2,601	+4.110%
2026-05-18	1.5000	1.5500	1.5000	1.5000	+1.351%	7	2,601	+1.333%
2026-05-15	1.4500	1.4800	1.4400	1.4800	+1.370%	62	2,601	+2.703%
2026-05-14	1.5000	1.5000	1.4600	1.4600	-2.667%	22	2,567	+4.110%
2026-05-13	1.5400	1.5400	1.5000	1.5000	-1.316%	27	2,579	+1.333%
2026-05-12	1.4800	1.5700	1.4800	1.5200	+3.401%	31	2,579	0.000%
2026-05-11	1.4100	1.4700	1.4100	1.4700	+1.379%	78	2,579	+3.401%
2026-05-08	1.4200	1.5000	1.3700	1.4500	+6.618%	490	2,557	+4.828%
2026-05-07	1.4200	1.4200	1.3600	1.3600	+0.741%	24	2,068	+11.765%
2026-05-06	1.3700	1.3700	1.3500	1.3500	-6.897%	2	2,068	+12.593%
2026-05-05	1.3700	1.4500	1.3700	1.4500	+4.317%	107	2,067	+4.828%
2026-05-04	1.4000	1.4000	1.3900	1.3900	-0.714%	11	2,161	+9.353%
2026-05-01	1.4700	1.5100	1.3800	1.4000	-9.091%	16	2,142	+8.571%
2026-04-30	1.5300	1.5400	1.5300	1.5400	+6.207%	11	2,142	-1.299%
2026-04-29	1.5800	1.5800	1.4500	1.4500	-6.452%	9	2,131	+4.828%
2026-04-27	1.5800	1.5800	1.5100	1.5500	+3.333%	67	2,130	-1.935%
2026-04-24	1.5700	1.5700	1.5000	1.5000	-4.459%	9	2,156	+1.333%
2026-04-23	1.5300	1.5700	1.5300	1.5700	+2.614%	10	2,163	-3.185%
2026-04-22	1.5000	1.5300	1.4400	1.5300	+5.517%	57	2,158	-0.654%
2026-04-21	1.4800	1.4800	1.4500	1.4500	+1.399%	11	2,176	+4.828%
2026-04-20	1.4300	1.4300	1.4300	1.4300	-3.378%	2	2,176	+6.294%
2026-04-17	1.4200	1.5400	1.4200	1.4800	-0.671%	75	2,176	+2.703%
2026-04-16	1.5900	1.5900	1.4900	1.4900	-1.325%	12	2,166	+2.013%
2026-04-15	1.5500	1.5600	1.5000	1.5100	-3.822%	46	2,156	+0.662%
2026-04-14	1.5700	1.5700	1.5700	1.5700	-7.101%	1	2,171	-3.185%
2026-04-13	1.7500	1.7500	1.6900	1.6900	-2.874%	2	2,170	-10.059%
2026-04-10	1.7300	1.7400	1.7300	1.7400	+14.474%	5	2,169	-12.644%
2026-04-09	1.5200	1.5200	1.5200	1.5200	-8.434%	3	2,169	0.000%
2026-04-08	1.6500	1.6800	1.5500	1.6600	-2.924%	28	2,168	-8.434%
2026-04-07	1.7200	1.7200	1.7100	1.7100	+1.183%	24	2,147	-11.111%
2026-04-06	1.5500	1.6900	1.5500	1.6900	-0.588%	101	2,137	-10.059%
2026-04-01	1.6900	1.7200	1.6800	1.7000	-5.556%	17	2,037	-10.588%
2026-03-31	1.8000	1.8000	1.7500	1.8000	-3.226%	34	2,039	-15.556%
2026-03-30	1.8500	1.8600	1.8500	1.8600	-2.105%	6	2,035	-18.280%
2026-03-27	1.8200	2.0000	1.8200	1.9000	+3.825%	397	2,030	-20.000%
2026-03-26	1.6500	1.8300	1.6500	1.8300	+4.571%	75	2,130	-16.940%
2026-03-25	1.6800	1.7800	1.6800	1.7500	-2.235%	143	2,111	-13.143%
2026-03-24	1.6200	1.7900	1.4500	1.7900	+3.468%	44	2,199	-15.084%
2026-03-23	1.7000	1.7300	1.7000	1.7300	-2.809%	4	2,155	-12.139%
2026-03-20	1.6200	1.7800	1.6200	1.7800	+5.952%	113	2,155	-14.607%
2026-03-19	1.6500	1.6900	1.4800	1.6800	+7.692%	42	2,232	-9.524%
2026-03-18	1.5500	1.6000	1.5500	1.5600	-3.106%	12	2,190	-2.564%
2026-03-13	1.5300	1.6100	1.4000	1.6100	+15.000%	1,430	2,180	-5.590%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-9.091%	15	750	+8.571%
2026-03-11	1.5000	1.6200	1.5000	1.5400	+8.451%	43	735	-1.299%
2026-03-10	1.5000	1.5000	1.4200	1.4200	-4.698%	2	696	+7.042%
2026-03-06	1.4900	1.4900	1.4900	1.4900	0.000%	20	694	+2.013%
2026-03-05	1.4900	1.4900	1.4900	1.4900	+4.196%	2	674	+2.013%
2026-03-04	1.5000	1.5000	1.4300	1.4300	-0.694%	21	672	+6.294%
2026-03-02	1.4400	1.4400	1.4400	1.4400	+0.699%	1	691	+5.556%
2026-02-26	1.4900	1.4900	1.4100	1.4300	-5.921%	15	690	+6.294%
2026-02-24	1.4600	1.5200	1.4600	1.5200	-6.173%	2	685	0.000%
2026-02-23	1.5800	1.6200	1.5800	1.6200	+14.085%	11	684	-6.173%
2026-02-20	1.4200	1.4200	1.4200	1.4200	-9.554%	10	685	+7.042%
2026-02-19	1.5600	1.6200	1.5600	1.5700	-6.548%	10	685	-3.185%
2026-02-17	1.7000	1.7000	1.6500	1.6800	+5.660%	42	675	-9.524%
2026-02-12	1.5900	1.5900	1.5900	1.5900	+9.655%	10	635	-4.403%
2026-02-10	1.4600	1.4600	1.4500	1.4500	+2.113%	5	635	+4.828%
2026-02-09	1.3100	1.4200	1.3100	1.4200	0.000%	106	635	+7.042%
2026-02-06	1.5600	1.5600	1.3300	1.4200	-7.792%	59	529	+7.042%
2026-02-05	1.5400	1.5400	1.5400	1.5400	+5.479%	1	470	-1.299%
2026-02-04	1.4600	1.4600	1.4600	1.4600	-3.947%	20	470	+4.110%
2026-02-03	1.4100	1.5200	1.4000	1.5200	+8.571%	180	450	0.000%
2026-02-02	1.3700	1.4000	1.3700	1.4000	+3.704%	101	425	+8.571%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+3.053%	2	324	+12.593%
2026-01-29	1.2500	1.3100	1.2500	1.3100	+6.504%	18	322	+16.031%
2026-01-28	1.2300	1.2300	1.2300	1.2300	+2.500%	1	305	+23.577%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+5.263%	1	304	+26.667%
2026-01-23	1.1400	1.1400	1.1400	1.1400	+1.786%	1	303	+33.333%
2026-01-22	1.1200	1.1200	1.1200	1.1200	+0.901%	2	302	+35.714%
2026-01-20	1.1100	1.1100	1.1100	1.1100	-2.632%	1	300	+36.937%
2026-01-16	1.1400	1.1400	1.1400	1.1400	+4.587%	1	299	+33.333%
2026-01-15	1.0900	1.0900	1.0900	1.0900	-2.679%	1	299	+39.450%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+13.131%	1	298	+35.714%
2026-01-09	0.9900	0.9900	0.9900	0.9900	-10.000%	2	297	+53.535%
2026-01-06	0.9000	1.1000	0.9000	1.1000	+0.917%	2	296	+38.182%
2026-01-05	1.0900	1.0900	1.0900	1.0900	-5.217%	1	295	+39.450%
2025-12-30	1.1400	1.1800	1.1400	1.1500	-6.504%	12	295	+32.174%
2025-12-29	1.2100	1.2300	1.2100	1.2300	+6.034%	5	290	+23.577%
2025-12-26	1.1600	1.1600	1.1600	1.1600	-3.333%	1	287	+31.034%
2025-12-24	1.1600	1.2000	1.1600	1.2000	0.000%	5	286	+26.667%
2025-12-22	1.1500	1.2000	1.1500	1.2000	0.000%	3	286	+26.667%
2025-12-19	1.1800	1.2000	1.1700	1.2000	-0.826%	26	285	+26.667%
2025-12-16	1.2100	1.2100	1.2100	1.2100	-2.419%	4	261	+25.620%
2025-12-15	1.2400	1.2400	1.2400	1.2400	+5.983%	1	257	+22.581%
2025-12-12	1.1600	1.1700	1.1600	1.1700	-1.681%	26	257	+29.915%
2025-12-03	1.2000	1.2100	1.1900	1.1900	+2.586%	3	231	+27.731%
2025-12-02	1.1600	1.1600	1.1600	1.1600	-0.855%	75	230	+31.034%
2025-12-01	1.2000	1.2000	1.1700	1.1700	+30.000%	22	156	+29.915%
2025-11-25	0.9000	0.9000	0.9000	0.9000	-25.000%	1	154	+68.889%
2025-11-21	1.2000	1.2100	1.0100	1.2000	-2.439%	43	154	+26.667%
2025-11-20	1.2000	1.2300	1.2000	1.2300	+0.820%	13	121	+23.577%
2025-11-19	1.2000	1.2200	1.2000	1.2200	-0.813%	5	113	+24.590%
2025-11-18	1.2500	1.2600	1.2300	1.2300	+3.361%	21	109	+23.577%
2025-11-17	1.1900	1.2200	1.1400	1.1900	-0.833%	12	91	+27.731%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+1.695%	1	86	+26.667%
2025-11-13	1.1800	1.1800	1.1800	1.1800	+12.381%	2	85	+28.814%
2025-11-12	1.0500	1.0500	1.0500	1.0500	-8.696%	1	83	+44.762%
2025-11-10	1.1500	1.1500	1.1500	1.1500	+10.577%	1	83	+32.174%
2025-11-07	1.0400	1.0400	1.0400	1.0400	+15.556%	20	83	+46.154%
2025-11-04	0.9000	0.9000	0.9000	0.9000	+5.882%	7	65	+68.889%
2025-10-31	0.9500	0.9500	0.8500	0.8500	-15.000%	6	58	+78.824%
2025-10-22	1.0000	1.0000	1.0000	1.0000	+8.696%	10	52	+52.000%
2025-10-20	0.9100	0.9200	0.9100	0.9200	+8.235%	10	52	+65.217%
2025-10-15	0.8500	0.8500	0.8500	0.8500	0.000%	10	52	+78.824%
2025-10-13	0.8500	0.8500	0.8500	0.8500	+18.056%	5	42	+78.824%
2025-10-08	0.7200	0.7200	0.7200	0.7200	-16.279%	1	37	+111.111%
2025-10-03	0.8600	0.8600	0.8600	0.8600	-11.340%	3	37	+76.744%
2025-09-30	0.9700	0.9700	0.9700	0.9700	+2.105%	2	34	+56.701%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-2.062%	20	32	+60.000%
2025-09-16	0.9700	0.9700	0.9700	0.9700	-15.652%	10	12	+56.701%
2025-09-15	1.1600	1.1600	1.1500	1.1500	0.000%	12	12	+32.174%

.dark-mode .RJ9zLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJ9zLK{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121P5SOUN Jan 21 2028 5.00 Put (SOUN280121P00005000)option OPRA

SOUN20280121P5
SOUN Jan 21 2028 5.00 Put (SOUN280121P00005000)
option OPRA