Dark

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

EOD

Sep 24, 2026

1.32-1.493%(-0.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3200	1.3200	1.3200	1.3200	-1.493%	20	3,039	0.000%
2026-09-23	1.3400	1.3400	1.3400	1.3400	+2.290%	1	3,059	-1.493%
2026-09-22	1.3100	1.3200	1.3100	1.3100	+3.968%	5	3,060	+0.763%
2026-09-21	1.3200	1.3300	1.2600	1.2600	-7.353%	9	3,058	+4.762%
2026-09-18	1.4000	1.4000	1.3600	1.3600	+2.256%	55	3,052	-2.941%
2026-09-17	1.3400	1.3400	1.3300	1.3300	-2.920%	6	3,005	-0.752%
2026-09-16	1.4000	1.4000	1.3700	1.3700	+7.031%	323	3,009	-3.650%
2026-09-15	1.3000	1.3000	1.2600	1.2800	+2.400%	15	2,700	+3.125%
2026-09-14	1.2600	1.2600	1.2500	1.2500	-6.015%	15	2,715	+5.600%
2026-09-11	1.3300	1.3300	1.3300	1.3300	-1.481%	5	2,702	-0.752%
2026-09-09	1.3900	1.3900	1.3500	1.3500	+5.469%	2	2,697	-2.222%
2026-09-08	1.2800	1.2800	1.2800	1.2800	+2.400%	1	2,699	+3.125%
2026-09-04	1.3500	1.3900	1.2500	1.2500	-3.846%	500	3,086	+5.600%
2026-09-03	1.3000	1.3000	1.2200	1.3000	+4.000%	65	3,086	+1.538%
2026-09-01	1.2600	1.2600	1.2500	1.2500	+2.459%	30	3,027	+5.600%
2026-08-31	1.2600	1.2600	1.2200	1.2200	-3.175%	12	2,997	+8.197%
2026-08-28	1.2500	1.2600	1.2500	1.2600	-1.563%	18	2,985	+4.762%
2026-08-26	1.3000	1.3000	1.2800	1.2800	-0.775%	6	2,967	+3.125%
2026-08-25	1.3100	1.3100	1.2900	1.2900	+0.781%	8	2,961	+2.326%
2026-08-24	1.2900	1.2900	1.2800	1.2800	+0.787%	21	2,955	+3.125%
2026-08-21	1.3800	1.3800	1.2700	1.2700	-4.511%	24	2,936	+3.937%
2026-08-20	1.3300	1.3300	1.3300	1.3300	+0.758%	1	2,955	-0.752%
2026-08-19	1.3500	1.4400	1.3200	1.3200	-2.222%	53	2,954	0.000%
2026-08-17	1.3700	1.3700	1.3500	1.3500	0.000%	17	2,903	-2.222%
2026-08-14	1.3500	1.3500	1.3500	1.3500	0.000%	5	2,900	-2.222%
2026-08-13	1.3900	1.3900	1.3500	1.3500	-1.460%	7	2,905	-2.222%
2026-08-12	1.3900	1.3900	1.3700	1.3700	-2.143%	19	2,902	-3.650%
2026-08-11	1.3900	1.4000	1.3600	1.4000	+2.190%	17	2,911	-5.714%
2026-08-10	1.3000	1.3900	1.3000	1.3700	+7.031%	25	2,901	-3.650%
2026-08-07	1.4200	1.4200	1.2800	1.2800	-6.569%	16	2,904	+3.125%
2026-08-06	1.4500	1.5400	1.3700	1.3700	-14.375%	58	2,906	-3.650%
2026-08-05	1.6000	1.6000	1.6000	1.6000	0.000%	16	2,904	-17.500%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-2.439%	10	2,888	-17.500%
2026-07-31	1.6400	1.6400	1.6400	1.6400	-9.890%	10	2,878	-19.512%
2026-07-30	1.7900	1.8200	1.7900	1.8200	+1.111%	47	2,868	-27.473%
2026-07-29	1.6700	1.8000	1.6700	1.8000	+9.091%	54	2,868	-26.667%
2026-07-28	1.7200	1.7200	1.6100	1.6500	-5.714%	13	2,816	-20.000%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+2.941%	1	2,806	-24.571%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+11.842%	2	2,807	-22.353%
2026-07-23	1.5200	1.5200	1.5200	1.5200	-6.173%	1	2,805	-13.158%
2026-07-21	1.6100	1.6200	1.6100	1.6200	-1.818%	4	2,804	-18.519%
2026-07-20	1.6500	1.6500	1.6500	1.6500	0.000%	2	2,802	-20.000%
2026-07-17	1.6900	1.7200	1.6500	1.6500	0.000%	24	2,800	-20.000%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+2.484%	10	2,778	-20.000%
2026-07-15	1.6200	1.6200	1.6000	1.6100	+4.545%	91	2,768	-18.012%
2026-07-14	1.6100	1.6200	1.5400	1.5400	-3.750%	98	2,846	-14.286%
2026-07-13	1.6300	1.6300	1.6000	1.6000	+0.629%	4	2,759	-17.500%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-1.242%	23	2,761	-16.981%
2026-07-07	1.5000	1.6100	1.5000	1.6100	+5.921%	7	2,738	-18.012%
2026-07-06	1.5500	1.5800	1.5200	1.5200	-6.173%	33	2,736	-13.158%
2026-07-02	1.5900	1.6200	1.5900	1.6200	+3.185%	6	2,701	-18.519%
2026-07-01	1.6200	1.6200	1.5700	1.5700	-8.721%	14	2,701	-15.924%
2026-06-29	1.6700	1.7200	1.6700	1.7200	0.000%	2	2,701	-23.256%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+2.381%	2	2,699	-23.256%
2026-06-25	1.7000	1.7000	1.6800	1.6800	-1.176%	4	2,697	-21.429%
2026-06-24	1.6700	1.7000	1.6700	1.7000	+4.938%	12	2,696	-22.353%
2026-06-23	1.5100	1.6300	1.5100	1.6200	+3.185%	53	2,699	-18.519%
2026-06-22	1.5800	1.5800	1.5500	1.5700	+0.641%	7	2,647	-15.924%
2026-06-18	1.5700	1.5700	1.5600	1.5600	+3.311%	4	2,637	-15.385%
2026-06-17	1.6300	1.6300	1.5100	1.5100	-5.625%	5	2,637	-12.583%
2026-06-16	1.6000	1.6000	1.6000	1.6000	+3.896%	1	2,637	-17.500%
2026-06-15	1.5200	1.5400	1.4800	1.5400	-3.750%	7	2,599	-14.286%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+6.667%	30	2,599	-17.500%
2026-06-11	1.7300	1.7300	1.5000	1.5000	-9.091%	11	2,599	-12.000%
2026-06-10	1.6100	1.6500	1.6100	1.6500	+1.227%	2	2,595	-20.000%
2026-06-09	1.5400	1.6300	1.5400	1.6300	+2.516%	6	2,593	-19.018%
2026-06-05	1.5600	1.5900	1.5200	1.5900	+8.904%	30	2,588	-16.981%
2026-06-04	1.4600	1.4800	1.4600	1.4600	+0.690%	5	2,585	-9.589%
2026-06-03	1.4200	1.4500	1.4200	1.4500	+0.694%	6	2,585	-8.966%
2026-06-02	1.3600	1.4400	1.3600	1.4400	+10.769%	5	2,580	-8.333%
2026-06-01	1.3500	1.3800	1.3000	1.3000	-6.475%	17	2,579	+1.538%
2026-05-29	1.3800	1.4200	1.3800	1.3900	-6.081%	18	2,575	-5.036%
2026-05-28	1.4800	1.4800	1.4800	1.4800	+1.370%	40	2,581	-10.811%
2026-05-26	1.6000	1.6000	1.4200	1.4600	0.000%	11	2,603	-9.589%
2026-05-22	1.3900	1.4600	1.3900	1.4600	+2.098%	8	2,602	-9.589%
2026-05-20	1.4300	1.4300	1.4300	1.4300	-2.055%	5	2,596	-7.692%
2026-05-19	1.4800	1.4800	1.4600	1.4600	-2.667%	5	2,601	-9.589%
2026-05-18	1.5000	1.5500	1.5000	1.5000	+1.351%	7	2,601	-12.000%
2026-05-15	1.4500	1.4800	1.4400	1.4800	+1.370%	62	2,601	-10.811%
2026-05-14	1.5000	1.5000	1.4600	1.4600	-2.667%	22	2,567	-9.589%
2026-05-13	1.5400	1.5400	1.5000	1.5000	-1.316%	27	2,579	-12.000%
2026-05-12	1.4800	1.5700	1.4800	1.5200	+3.401%	31	2,579	-13.158%
2026-05-11	1.4100	1.4700	1.4100	1.4700	+1.379%	78	2,579	-10.204%
2026-05-08	1.4200	1.5000	1.3700	1.4500	+6.618%	490	2,557	-8.966%
2026-05-07	1.4200	1.4200	1.3600	1.3600	+0.741%	24	2,068	-2.941%
2026-05-06	1.3700	1.3700	1.3500	1.3500	-6.897%	2	2,068	-2.222%
2026-05-05	1.3700	1.4500	1.3700	1.4500	+4.317%	107	2,067	-8.966%
2026-05-04	1.4000	1.4000	1.3900	1.3900	-0.714%	11	2,161	-5.036%
2026-05-01	1.4700	1.5100	1.3800	1.4000	-9.091%	16	2,142	-5.714%
2026-04-30	1.5300	1.5400	1.5300	1.5400	+6.207%	11	2,142	-14.286%
2026-04-29	1.5800	1.5800	1.4500	1.4500	-6.452%	9	2,131	-8.966%
2026-04-27	1.5800	1.5800	1.5100	1.5500	+3.333%	67	2,130	-14.839%
2026-04-24	1.5700	1.5700	1.5000	1.5000	-4.459%	9	2,156	-12.000%
2026-04-23	1.5300	1.5700	1.5300	1.5700	+2.614%	10	2,163	-15.924%
2026-04-22	1.5000	1.5300	1.4400	1.5300	+5.517%	57	2,158	-13.725%
2026-04-21	1.4800	1.4800	1.4500	1.4500	+1.399%	11	2,176	-8.966%
2026-04-20	1.4300	1.4300	1.4300	1.4300	-3.378%	2	2,176	-7.692%
2026-04-17	1.4200	1.5400	1.4200	1.4800	-0.671%	75	2,176	-10.811%
2026-04-16	1.5900	1.5900	1.4900	1.4900	-1.325%	12	2,166	-11.409%
2026-04-15	1.5500	1.5600	1.5000	1.5100	-3.822%	46	2,156	-12.583%
2026-04-14	1.5700	1.5700	1.5700	1.5700	-7.101%	1	2,171	-15.924%
2026-04-13	1.7500	1.7500	1.6900	1.6900	-2.874%	2	2,170	-21.893%
2026-04-10	1.7300	1.7400	1.7300	1.7400	+14.474%	5	2,169	-24.138%
2026-04-09	1.5200	1.5200	1.5200	1.5200	-8.434%	3	2,169	-13.158%
2026-04-08	1.6500	1.6800	1.5500	1.6600	-2.924%	28	2,168	-20.482%
2026-04-07	1.7200	1.7200	1.7100	1.7100	+1.183%	24	2,147	-22.807%
2026-04-06	1.5500	1.6900	1.5500	1.6900	-0.588%	101	2,137	-21.893%
2026-04-01	1.6900	1.7200	1.6800	1.7000	-5.556%	17	2,037	-22.353%
2026-03-31	1.8000	1.8000	1.7500	1.8000	-3.226%	34	2,039	-26.667%
2026-03-30	1.8500	1.8600	1.8500	1.8600	-2.105%	6	2,035	-29.032%
2026-03-27	1.8200	2.0000	1.8200	1.9000	+3.825%	397	2,030	-30.526%
2026-03-26	1.6500	1.8300	1.6500	1.8300	+4.571%	75	2,130	-27.869%
2026-03-25	1.6800	1.7800	1.6800	1.7500	-2.235%	143	2,111	-24.571%
2026-03-24	1.6200	1.7900	1.4500	1.7900	+3.468%	44	2,199	-26.257%
2026-03-23	1.7000	1.7300	1.7000	1.7300	-2.809%	4	2,155	-23.699%
2026-03-20	1.6200	1.7800	1.6200	1.7800	+5.952%	113	2,155	-25.843%
2026-03-19	1.6500	1.6900	1.4800	1.6800	+7.692%	42	2,232	-21.429%
2026-03-18	1.5500	1.6000	1.5500	1.5600	-3.106%	12	2,190	-15.385%
2026-03-13	1.5300	1.6100	1.4000	1.6100	+15.000%	1,430	2,180	-18.012%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-9.091%	15	750	-5.714%
2026-03-11	1.5000	1.6200	1.5000	1.5400	+8.451%	43	735	-14.286%
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	-11.409%
2026-03-05	1.4900	1.4900	1.4900	1.4900	+4.196%	2	674	-11.409%
2026-03-04	1.5000	1.5000	1.4300	1.4300	-0.694%	21	672	-7.692%
2026-03-02	1.4400	1.4400	1.4400	1.4400	+0.699%	1	691	-8.333%
2026-02-26	1.4900	1.4900	1.4100	1.4300	-5.921%	15	690	-7.692%
2026-02-24	1.4600	1.5200	1.4600	1.5200	-6.173%	2	685	-13.158%
2026-02-23	1.5800	1.6200	1.5800	1.6200	+14.085%	11	684	-18.519%
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	-15.924%
2026-02-17	1.7000	1.7000	1.6500	1.6800	+5.660%	42	675	-21.429%
2026-02-12	1.5900	1.5900	1.5900	1.5900	+9.655%	10	635	-16.981%
2026-02-10	1.4600	1.4600	1.4500	1.4500	+2.113%	5	635	-8.966%
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	-14.286%
2026-02-04	1.4600	1.4600	1.4600	1.4600	-3.947%	20	470	-9.589%
2026-02-03	1.4100	1.5200	1.4000	1.5200	+8.571%	180	450	-13.158%
2026-02-02	1.3700	1.4000	1.3700	1.4000	+3.704%	101	425	-5.714%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+3.053%	2	324	-2.222%
2026-01-29	1.2500	1.3100	1.2500	1.3100	+6.504%	18	322	+0.763%
2026-01-28	1.2300	1.2300	1.2300	1.2300	+2.500%	1	305	+7.317%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+5.263%	1	304	+10.000%
2026-01-23	1.1400	1.1400	1.1400	1.1400	+1.786%	1	303	+15.789%
2026-01-22	1.1200	1.1200	1.1200	1.1200	+0.901%	2	302	+17.857%
2026-01-20	1.1100	1.1100	1.1100	1.1100	-2.632%	1	300	+18.919%
2026-01-16	1.1400	1.1400	1.1400	1.1400	+4.587%	1	299	+15.789%
2026-01-15	1.0900	1.0900	1.0900	1.0900	-2.679%	1	299	+21.101%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+13.131%	1	298	+17.857%
2026-01-09	0.9900	0.9900	0.9900	0.9900	-10.000%	2	297	+33.333%
2026-01-06	0.9000	1.1000	0.9000	1.1000	+0.917%	2	296	+20.000%
2026-01-05	1.0900	1.0900	1.0900	1.0900	-5.217%	1	295	+21.101%
2025-12-30	1.1400	1.1800	1.1400	1.1500	-6.504%	12	295	+14.783%
2025-12-29	1.2100	1.2300	1.2100	1.2300	+6.034%	5	290	+7.317%
2025-12-26	1.1600	1.1600	1.1600	1.1600	-3.333%	1	287	+13.793%
2025-12-24	1.1600	1.2000	1.1600	1.2000	0.000%	5	286	+10.000%
2025-12-22	1.1500	1.2000	1.1500	1.2000	0.000%	3	286	+10.000%
2025-12-19	1.1800	1.2000	1.1700	1.2000	-0.826%	26	285	+10.000%
2025-12-16	1.2100	1.2100	1.2100	1.2100	-2.419%	4	261	+9.091%
2025-12-15	1.2400	1.2400	1.2400	1.2400	+5.983%	1	257	+6.452%
2025-12-12	1.1600	1.1700	1.1600	1.1700	-1.681%	26	257	+12.821%
2025-12-03	1.2000	1.2100	1.1900	1.1900	+2.586%	3	231	+10.924%
2025-12-02	1.1600	1.1600	1.1600	1.1600	-0.855%	75	230	+13.793%
2025-12-01	1.2000	1.2000	1.1700	1.1700	+30.000%	22	156	+12.821%
2025-11-25	0.9000	0.9000	0.9000	0.9000	-25.000%	1	154	+46.667%
2025-11-21	1.2000	1.2100	1.0100	1.2000	-2.439%	43	154	+10.000%
2025-11-20	1.2000	1.2300	1.2000	1.2300	+0.820%	13	121	+7.317%
2025-11-19	1.2000	1.2200	1.2000	1.2200	-0.813%	5	113	+8.197%
2025-11-18	1.2500	1.2600	1.2300	1.2300	+3.361%	21	109	+7.317%
2025-11-17	1.1900	1.2200	1.1400	1.1900	-0.833%	12	91	+10.924%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+1.695%	1	86	+10.000%
2025-11-13	1.1800	1.1800	1.1800	1.1800	+12.381%	2	85	+11.864%
2025-11-12	1.0500	1.0500	1.0500	1.0500	-8.696%	1	83	+25.714%
2025-11-10	1.1500	1.1500	1.1500	1.1500	+10.577%	1	83	+14.783%
2025-11-07	1.0400	1.0400	1.0400	1.0400	+15.556%	20	83	+26.923%
2025-11-04	0.9000	0.9000	0.9000	0.9000	+5.882%	7	65	+46.667%
2025-10-31	0.9500	0.9500	0.8500	0.8500	-15.000%	6	58	+55.294%
2025-10-22	1.0000	1.0000	1.0000	1.0000	+8.696%	10	52	+32.000%
2025-10-20	0.9100	0.9200	0.9100	0.9200	+8.235%	10	52	+43.478%
2025-10-15	0.8500	0.8500	0.8500	0.8500	0.000%	10	52	+55.294%
2025-10-13	0.8500	0.8500	0.8500	0.8500	+18.056%	5	42	+55.294%
2025-10-08	0.7200	0.7200	0.7200	0.7200	-16.279%	1	37	+83.333%
2025-10-03	0.8600	0.8600	0.8600	0.8600	-11.340%	3	37	+53.488%
2025-09-30	0.9700	0.9700	0.9700	0.9700	+2.105%	2	34	+36.082%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-2.062%	20	32	+38.947%
2025-09-16	0.9700	0.9700	0.9700	0.9700	-15.652%	10	12	+36.082%
2025-09-15	1.1600	1.1600	1.1500	1.1500	0.000%	12	12	+14.783%

.dark-mode .SJzFhv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJzFhv{ 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