Dark

SOUN20280121P8
SOUN Jan 21 2028 8.00 Put (SOUN280121P00008000)
option OPRA

EOD

Sep 24, 2026

3.31+0.303%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3100	3.3100	3.3100	3.3100	+0.303%	10	3,786	0.000%
2026-09-23	3.3400	3.3400	3.3000	3.3000	+0.610%	2	3,776	+0.303%
2026-09-22	3.2800	3.2800	3.2800	3.2800	-0.906%	1	3,776	+0.915%
2026-09-21	3.3400	3.3400	3.3100	3.3100	0.000%	4	3,780	0.000%
2026-09-17	3.3100	3.3100	3.3100	3.3100	-1.488%	20	3,778	0.000%
2026-09-16	3.3300	3.3600	3.3300	3.3600	+3.704%	5	3,758	-1.488%
2026-09-15	3.2400	3.2400	3.2400	3.2400	+4.516%	4	3,757	+2.160%
2026-09-14	3.4000	3.4000	3.1000	3.1000	-6.061%	3	3,757	+6.774%
2026-09-11	3.3000	3.3000	3.3000	3.3000	+1.538%	1	3,757	+0.303%
2026-09-10	3.2500	3.2500	3.2500	3.2500	+1.246%	1	3,757	+1.846%
2026-09-08	3.2000	3.2300	3.2000	3.2100	-0.926%	317	3,756	+3.115%
2026-09-04	3.2600	3.2600	3.2300	3.2400	-0.308%	15	3,426	+2.160%
2026-09-03	3.1700	3.2500	3.1700	3.2500	+3.503%	2	3,426	+1.846%
2026-09-01	3.1400	3.1400	3.1400	3.1400	+2.280%	6	3,425	+5.414%
2026-08-31	3.0200	3.0700	3.0200	3.0700	-2.540%	12	3,419	+7.818%
2026-08-28	3.1500	3.1500	3.1500	3.1500	-1.563%	2	3,418	+5.079%
2026-08-26	3.1800	3.2000	3.1800	3.2000	+0.946%	8	3,418	+3.438%
2026-08-25	3.1700	3.1700	3.1700	3.1700	-0.314%	1	3,411	+4.416%
2026-08-24	3.1500	3.1800	3.1500	3.1800	+1.597%	8	3,411	+4.088%
2026-08-21	3.1300	3.1300	3.1300	3.1300	-5.152%	3	3,411	+5.751%
2026-08-20	3.3000	3.3000	3.3000	3.3000	+3.125%	1	3,411	+0.303%
2026-08-19	3.2000	3.2000	3.2000	3.2000	-3.030%	20	3,410	+3.438%
2026-08-18	3.2500	3.3000	3.2500	3.3000	+1.538%	11	3,390	+0.303%
2026-08-17	3.3000	3.3000	3.2000	3.2500	+3.175%	14	3,380	+1.846%
2026-08-14	3.1500	3.1500	3.1500	3.1500	-1.563%	3	3,390	+5.079%
2026-08-13	3.2000	3.2500	3.2000	3.2000	+3.226%	16	3,389	+3.438%
2026-08-12	3.2300	3.2300	3.1000	3.1000	-5.488%	6	3,380	+6.774%
2026-08-11	3.2000	3.2800	3.2000	3.2800	+2.500%	16	3,382	+0.915%
2026-08-10	3.2300	3.2500	3.2000	3.2000	+3.226%	8	3,395	+3.438%
2026-08-07	3.3000	3.3000	3.0700	3.1000	-9.091%	35	3,396	+6.774%
2026-08-06	3.2400	3.4100	3.2400	3.4100	-9.067%	40	3,386	-2.933%
2026-08-05	3.7500	3.7500	3.7500	3.7500	0.000%	2	3,359	-11.733%
2026-08-03	3.7500	3.7500	3.7500	3.7500	-2.089%	20	3,357	-11.733%
2026-07-30	3.8500	3.8500	3.8300	3.8300	-4.489%	5	3,367	-13.577%
2026-07-29	3.8000	4.0100	3.7700	4.0100	+11.389%	83	3,364	-17.456%
2026-07-28	3.7800	3.7800	3.6000	3.6000	-3.226%	9	3,341	-8.056%
2026-07-27	3.7200	3.7200	3.7200	3.7200	-0.800%	7	3,332	-11.022%
2026-07-24	3.7900	3.7900	3.7500	3.7500	+4.457%	61	3,332	-11.733%
2026-07-21	3.6500	3.6800	3.5900	3.5900	-6.995%	226	3,391	-7.799%
2026-07-17	3.8200	3.8700	3.7700	3.8600	+3.485%	36	3,246	-14.249%
2026-07-16	3.7200	3.7300	3.7200	3.7300	+1.359%	2	3,270	-11.260%
2026-07-15	3.6000	3.6800	3.6000	3.6800	+5.143%	11	3,269	-10.054%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-4.110%	2	3,258	-5.429%
2026-07-13	3.7000	3.7000	3.6300	3.6500	+1.389%	86	3,260	-9.315%
2026-07-08	3.5500	3.6500	3.5500	3.6000	+1.124%	22	3,333	-8.056%
2026-07-07	3.5600	3.5600	3.5600	3.5600	+1.714%	1	3,333	-7.022%
2026-07-06	3.5000	3.5000	3.4500	3.5000	-1.961%	19	3,332	-5.429%
2026-07-02	3.6000	3.6000	3.5700	3.5700	-0.833%	6	3,344	-7.283%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-2.174%	1	3,344	-8.056%
2026-06-29	3.6000	3.6800	3.6000	3.6800	-1.604%	3	3,345	-10.054%
2026-06-26	3.8000	3.8000	3.3700	3.7400	-2.094%	12	3,347	-11.497%
2026-06-25	3.8300	3.8300	3.8200	3.8200	+1.058%	13	3,337	-13.351%
2026-06-24	3.7800	3.7800	3.7800	3.7800	+8.000%	1	3,327	-12.434%
2026-06-22	3.4500	3.5000	3.4500	3.5000	0.000%	2	3,327	-5.429%
2026-06-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	3,329	-5.429%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-1.961%	1	3,329	-5.429%
2026-06-16	3.5500	3.5700	3.5500	3.5700	+4.386%	14	3,329	-7.283%
2026-06-15	3.5000	3.5200	3.4100	3.4200	-5.000%	6	3,316	-3.216%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-0.826%	1	3,316	-8.056%
2026-06-11	3.7000	3.7000	3.6300	3.6300	+0.833%	4	3,316	-8.815%
2026-06-09	3.6000	3.6000	3.6000	3.6000	+4.348%	1	3,318	-8.056%
2026-06-08	3.4800	3.4800	3.4500	3.4500	-0.862%	2	3,317	-4.058%
2026-06-05	3.3300	3.4800	3.3300	3.4800	+3.881%	9	3,318	-4.885%
2026-06-03	3.2500	3.3500	3.2000	3.3500	+7.372%	108	3,317	-1.194%
2026-06-02	3.0000	3.2000	3.0000	3.1200	-2.194%	23	3,232	+6.090%
2026-05-29	3.1500	3.1900	3.0500	3.1900	+0.314%	24	3,243	+3.762%
2026-05-28	3.2800	3.2800	3.1800	3.1800	-2.752%	6	3,234	+4.088%
2026-05-27	3.3000	3.3000	3.2700	3.2700	0.000%	11	3,230	+1.223%
2026-05-26	3.3000	3.3000	3.0500	3.2700	+0.615%	32	3,230	+1.223%
2026-05-22	3.4300	3.4300	3.0500	3.2500	+1.246%	13	3,241	+1.846%
2026-05-21	3.2100	3.2100	3.2100	3.2100	-2.727%	1	3,239	+3.115%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-0.302%	2	3,239	+0.303%
2026-05-19	3.4600	3.4600	3.3100	3.3100	-1.194%	3	3,239	0.000%
2026-05-18	3.3500	3.4000	3.3300	3.3500	+3.077%	62	3,239	-1.194%
2026-05-15	3.3000	3.3000	3.2500	3.2500	-0.612%	2	3,239	+1.846%
2026-05-14	3.2700	3.3500	3.2700	3.2700	-0.909%	36	3,270	+1.223%
2026-05-13	3.3500	3.3500	3.3000	3.3000	-2.941%	10	3,300	+0.303%
2026-05-12	3.0700	3.4200	3.0700	3.4000	+3.030%	39	3,300	-2.647%
2026-05-11	3.3500	3.3500	3.2600	3.3000	+0.917%	89	3,300	+0.303%
2026-05-08	3.2000	3.3000	3.1500	3.2700	+9.365%	144	3,305	+1.223%
2026-05-07	3.0000	3.0500	2.9900	2.9900	-1.320%	37	3,365	+10.702%
2026-05-06	3.1500	3.1500	3.0300	3.0300	-2.885%	662	3,363	+9.241%
2026-05-05	3.0900	3.1200	3.0900	3.1200	+6.122%	2	3,490	+6.090%
2026-05-04	3.0500	3.0600	2.9400	2.9400	-5.161%	16	3,488	+12.585%
2026-05-01	3.2500	3.2500	2.3500	3.1000	-8.284%	24	3,495	+6.774%
2026-04-30	3.4000	3.4100	3.3500	3.3800	-3.429%	26	3,495	-2.071%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+3.858%	16	3,512	-5.429%
2026-04-28	3.3700	3.4000	3.3500	3.3700	+0.597%	582	3,499	-1.780%
2026-04-27	3.3500	3.4200	3.3500	3.3500	+1.515%	14	3,041	-1.194%
2026-04-24	3.4000	3.4500	3.3000	3.3000	-3.790%	46	3,045	+0.303%
2026-04-23	3.2000	3.4400	3.2000	3.4300	+4.573%	102	3,054	-3.499%
2026-04-22	3.2800	3.2800	3.2800	3.2800	-2.090%	3	3,000	+0.915%
2026-04-21	3.1400	3.4000	3.1400	3.3500	+3.077%	26	2,982	-1.194%
2026-04-20	3.3500	3.3500	3.1700	3.2500	-2.985%	19	2,982	+1.846%
2026-04-17	3.2500	3.3500	3.2500	3.3500	+0.904%	87	2,975	-1.194%
2026-04-16	3.3200	3.3200	3.3200	3.3200	-0.896%	6	2,955	-0.301%
2026-04-15	3.4000	3.4500	3.3500	3.3500	-5.634%	40	2,954	-1.194%
2026-04-14	3.5400	3.5500	3.5300	3.5500	+6.607%	11	2,924	-6.761%
2026-04-08	3.3300	3.3300	3.3300	3.3300	-10.963%	2	2,922	-0.601%
2026-04-07	3.8100	3.8400	3.7400	3.7400	+1.630%	182	2,920	-11.497%
2026-04-06	3.6500	3.6800	3.6500	3.6800	0.000%	2	2,736	-10.054%
2026-04-02	3.8000	3.8000	3.5800	3.6800	-1.867%	17	2,733	-10.054%
2026-04-01	3.7500	3.7500	3.7500	3.7500	+2.740%	1	2,733	-11.733%
2026-03-31	3.8300	3.8300	3.6500	3.6500	-1.084%	18	2,733	-9.315%
2026-03-30	3.6900	3.6900	3.6900	3.6900	-7.053%	1	2,732	-10.298%
2026-03-27	3.9800	3.9800	3.9200	3.9700	+1.795%	504	2,732	-16.625%
2026-03-26	3.8200	4.0000	3.7800	3.9000	+3.448%	295	2,654	-15.128%
2026-03-25	3.7600	3.9500	3.7600	3.7700	+1.892%	729	2,361	-12.202%
2026-03-24	3.9800	3.9800	3.7000	3.7000	+2.778%	3	1,661	-10.541%
2026-03-23	3.7500	3.7500	3.4500	3.6000	-4.000%	52	1,661	-8.056%
2026-03-20	3.6700	3.7500	3.3800	3.7500	+2.740%	30	1,672	-11.733%
2026-03-19	3.6500	3.7000	3.5000	3.6500	+8.955%	395	1,663	-9.315%
2026-03-18	3.4000	3.4300	3.3500	3.3500	-2.899%	13	1,325	-1.194%
2026-03-16	3.4500	3.4500	3.4500	3.4500	-2.817%	25	1,325	-4.058%
2026-03-13	3.4500	3.5500	3.4500	3.5500	+1.140%	4	1,325	-6.761%
2026-03-12	3.4500	3.5100	3.4500	3.5100	+3.235%	11	1,325	-5.698%
2026-03-11	3.3500	3.4000	3.3500	3.4000	+1.493%	14	1,326	-2.647%
2026-03-10	3.3000	3.3500	3.3000	3.3500	-0.888%	3	1,326	-1.194%
2026-03-09	3.4900	3.4900	3.3800	3.3800	+0.896%	4	1,326	-2.071%
2026-03-06	3.4000	3.4000	3.3000	3.3500	-0.888%	25	1,330	-1.194%
2026-03-05	3.3500	3.4000	3.3500	3.3800	+4.000%	52	1,341	-2.071%
2026-03-04	3.2500	3.3000	3.2000	3.2500	-1.515%	742	1,341	+1.846%
2026-03-03	3.2800	3.3500	3.2500	3.3000	+1.538%	130	1,000	+0.303%
2026-03-02	3.1800	3.3400	3.1800	3.2500	+1.562%	163	948	+1.846%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-3.030%	1	874	+3.438%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+3.125%	1	873	+0.303%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+16.364%	4	868	+3.438%
2026-02-24	2.7500	2.7500	2.7500	2.7500	-19.118%	1	868	+20.364%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-1.449%	2	867	-2.647%
2026-02-19	3.5500	3.5500	3.4500	3.4500	-1.989%	2	867	-4.058%
2026-02-18	3.4800	3.5200	3.4800	3.5200	-3.562%	51	867	-5.966%
2026-02-17	3.6500	3.6500	3.5800	3.6500	+2.241%	22	816	-9.315%
2026-02-13	3.5700	3.5700	3.5700	3.5700	-0.833%	1	834	-7.283%
2026-02-12	3.6000	3.6500	3.5700	3.6000	+4.651%	79	834	-8.056%
2026-02-11	3.3500	3.4400	3.3500	3.4400	+5.846%	2	792	-3.779%
2026-02-10	3.2000	3.3000	3.2000	3.2500	-0.612%	5	790	+1.846%
2026-02-09	3.3000	3.3000	3.2700	3.2700	-0.909%	4	786	+1.223%
2026-02-06	3.4000	3.4000	3.2300	3.3000	-5.714%	53	784	+0.303%
2026-02-05	3.4200	3.5000	3.4000	3.5000	+2.941%	116	748	-5.429%
2026-02-04	3.3000	3.4500	3.2300	3.4000	+4.294%	113	750	-2.647%
2026-02-03	3.3000	3.3000	3.1500	3.2600	+1.558%	48	719	+1.534%
2026-02-02	3.2400	3.2500	3.2100	3.2100	+0.312%	8	713	+3.115%
2026-01-30	3.1000	3.2000	3.0000	3.2000	+8.475%	34	720	+3.438%
2026-01-29	2.9100	3.0000	2.9100	2.9500	+1.027%	53	688	+12.203%
2026-01-28	2.8500	2.9200	2.8500	2.9200	+2.817%	4	635	+13.356%
2026-01-27	2.8000	2.8400	2.8000	2.8400	-0.351%	16	631	+16.549%
2026-01-26	2.7300	2.8500	2.7300	2.8500	+5.948%	23	615	+16.140%
2026-01-23	2.6500	2.6900	2.6500	2.6900	+1.509%	22	612	+23.048%
2026-01-22	2.5400	2.6500	2.5100	2.6500	-5.018%	3	590	+24.906%
2026-01-21	2.6000	2.7900	2.6000	2.7900	+4.887%	21	589	+18.638%
2026-01-20	2.7000	2.7000	2.6600	2.6600	+2.308%	27	582	+24.436%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-0.763%	1	554	+27.308%
2026-01-15	2.6400	2.6400	2.6100	2.6200	-5.072%	3	554	+26.336%
2026-01-14	2.6800	2.7600	2.5500	2.7600	+3.759%	102	556	+19.928%
2026-01-13	2.5900	2.6600	2.5900	2.6600	+9.016%	2	455	+24.436%
2026-01-12	2.4200	2.4400	2.4200	2.4400	-3.175%	2	455	+35.656%
2026-01-09	2.5500	2.5700	2.4600	2.5200	-4.545%	20	454	+31.349%
2026-01-08	2.6400	2.6400	2.6400	2.6400	+0.380%	1	453	+25.379%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-1.128%	1	452	+25.856%
2026-01-05	2.6900	2.6900	2.6600	2.6600	+1.527%	11	453	+24.436%
2026-01-02	2.6200	2.6200	2.6200	2.6200	-9.028%	1	453	+26.336%
2025-12-31	2.8800	2.8800	2.8500	2.8800	+3.597%	6	449	+14.931%
2025-12-30	2.7800	2.7800	2.7800	2.7800	-1.418%	2	449	+19.065%
2025-12-29	2.8000	2.8500	2.7500	2.8200	+3.297%	8	447	+17.376%
2025-12-24	2.7300	2.7300	2.7300	2.7300	+2.632%	1	440	+21.245%
2025-12-23	2.6600	2.6600	2.6600	2.6600	-6.667%	1	440	+24.436%
2025-12-19	2.7000	2.8500	2.7000	2.8500	+1.786%	3	439	+16.140%
2025-12-15	2.7000	2.8000	2.7000	2.8000	+7.692%	16	437	+18.214%
2025-12-10	2.6600	2.6600	2.6000	2.6000	+5.263%	46	423	+27.308%
2025-12-09	2.4700	2.4700	2.4700	2.4700	-4.633%	1	469	+34.008%
2025-12-08	2.5500	2.5900	2.5500	2.5900	+1.172%	11	469	+27.799%
2025-12-05	2.5400	2.6200	2.5400	2.5600	-7.914%	8	479	+29.297%
2025-12-03	2.7000	2.9000	2.7000	2.7800	+6.513%	3	480	+19.065%
2025-12-02	2.6500	2.6500	2.6100	2.6100	-2.974%	77	480	+26.820%
2025-12-01	2.7300	2.7400	2.6200	2.6900	-0.370%	76	425	+23.048%
2025-11-28	2.7000	2.7000	2.7000	2.7000	+3.448%	5	353	+22.593%
2025-11-26	2.6100	2.6100	2.6100	2.6100	-1.509%	5	348	+26.820%
2025-11-25	2.6500	2.6500	2.6500	2.6500	-1.487%	3	348	+24.906%
2025-11-24	2.8200	2.8200	2.6900	2.6900	-3.584%	2	345	+23.048%
2025-11-21	3.0000	3.0000	2.7900	2.7900	0.000%	12	344	+18.638%
2025-11-20	2.7900	2.7900	2.7900	2.7900	-0.357%	30	336	+18.638%
2025-11-19	2.7500	2.8000	2.7500	2.8000	-0.356%	3	336	+18.214%
2025-11-18	2.7600	2.8400	2.7600	2.8100	+0.357%	37	339	+17.794%
2025-11-17	2.7700	2.8000	2.7000	2.8000	-0.709%	21	308	+18.214%
2025-11-14	2.8300	2.8300	2.8200	2.8200	+5.224%	3	313	+17.376%
2025-11-13	2.6800	2.6800	2.6800	2.6800	+8.502%	10	310	+23.507%
2025-11-12	2.4700	2.5000	2.4700	2.4700	+0.816%	35	300	+34.008%
2025-11-11	2.3800	2.4600	2.3800	2.4500	-2.000%	3	265	+35.102%
2025-11-07	2.5000	2.5000	2.5000	2.5000	+2.459%	1	263	+32.400%
2025-11-06	2.4200	2.5000	2.4200	2.4400	+0.412%	32	262	+35.656%
2025-11-05	2.4000	2.4300	2.4000	2.4300	+3.404%	2	264	+36.214%
2025-11-04	2.2700	2.3700	2.2700	2.3500	+8.295%	12	264	+40.851%
2025-10-31	2.2000	2.2000	2.1700	2.1700	-1.364%	95	253	+52.535%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-2.655%	2	282	+50.455%
2025-10-29	2.2600	2.2600	2.2600	2.2600	+3.196%	10	282	+46.460%
2025-10-28	2.2000	2.2000	2.1900	2.1900	+4.286%	2	272	+51.142%
2025-10-27	2.0900	2.1000	2.0900	2.1000	-3.226%	6	266	+57.619%
2025-10-24	2.1700	2.1700	2.1700	2.1700	-3.556%	1	266	+52.535%
2025-10-22	2.2300	2.2500	2.2300	2.2500	+2.273%	13	266	+47.111%
2025-10-21	2.2000	2.2000	2.2000	2.2000	+1.852%	5	263	+50.455%
2025-10-17	2.2000	2.2000	2.1600	2.1600	+11.917%	43	261	+53.241%
2025-10-15	1.9300	1.9300	1.9300	1.9300	-5.854%	1	218	+71.503%
2025-10-14	2.0500	2.0500	2.0000	2.0500	+2.500%	100	217	+61.463%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+2.564%	1	122	+65.500%
2025-10-08	1.9400	1.9500	1.9400	1.9500	-4.412%	3	121	+69.744%
2025-10-06	2.2700	2.2700	2.0400	2.0400	-0.488%	23	119	+62.255%
2025-10-03	2.0000	2.0500	2.0000	2.0500	-0.966%	4	117	+61.463%
2025-10-02	2.2400	2.2400	2.0100	2.0700	-3.721%	46	118	+59.903%
2025-10-01	2.1100	2.1500	2.1100	2.1500	-4.867%	41	83	+53.953%
2025-09-30	2.2600	2.2600	2.2600	2.2600	+0.444%	6	42	+46.460%
2025-09-29	2.2500	2.2500	2.2500	2.2500	+4.651%	6	36	+47.111%
2025-09-26	2.1700	2.1700	2.1500	2.1500	0.000%	6	30	+53.953%
2025-09-25	2.1500	2.1500	2.1500	2.1500	+2.381%	1	24	+53.953%
2025-09-23	2.1000	2.1000	2.1000	2.1000	-4.545%	15	23	+57.619%
2025-09-22	2.2100	2.2100	2.2000	2.2000	+3.286%	3	23	+50.455%
2025-09-19	2.2600	2.2600	2.1300	2.1300	-7.792%	12	20	+55.399%
2025-09-17	2.3100	2.3100	2.3100	2.3100	0.000%	8	8	+43.290%

.dark-mode .pYN21b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYN21b{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121P8SOUN Jan 21 2028 8.00 Put (SOUN280121P00008000)option OPRA

SOUN20280121P8
SOUN Jan 21 2028 8.00 Put (SOUN280121P00008000)
option OPRA