Dark

SOUN20261016C10
SOUN Oct 16 2026 10.00 Call (SOUN261016C00010000)
option OPRA

EOD

Sep 24, 2026

0.02000.000%(0.0000)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0200	0.0100	0.0200	0.000%	108	36,623	0.000%
2026-09-23	0.0300	0.0300	0.0200	0.0200	-33.333%	202	36,632	0.000%
2026-09-22	0.0200	0.0400	0.0100	0.0300	-40.000%	20,313	36,512	-33.333%
2026-09-21	0.0200	0.0500	0.0200	0.0500	+66.667%	266	16,458	-60.000%
2026-09-18	0.0300	0.0400	0.0200	0.0300	+50.000%	321	16,435	-33.333%
2026-09-17	0.0200	0.0300	0.0200	0.0200	-60.000%	87	16,183	0.000%
2026-09-16	0.0200	0.0500	0.0200	0.0500	0.000%	297	16,215	-60.000%
2026-09-15	0.0400	0.0500	0.0200	0.0500	+25.000%	189	16,089	-60.000%
2026-09-14	0.0300	0.0500	0.0300	0.0400	+33.333%	721	16,101	-50.000%
2026-09-11	0.0300	0.0400	0.0300	0.0300	-25.000%	148	15,900	-33.333%
2026-09-10	0.0500	0.0500	0.0300	0.0400	-20.000%	838	15,800	-50.000%
2026-09-09	0.0700	0.0700	0.0400	0.0500	-28.571%	231	16,218	-60.000%
2026-09-08	0.0600	0.0800	0.0500	0.0700	0.000%	509	16,248	-71.429%
2026-09-04	0.0900	0.0900	0.0600	0.0700	-12.500%	429	16,379	-71.429%
2026-09-03	0.0900	0.0900	0.0700	0.0800	-11.111%	464	16,379	-75.000%
2026-09-02	0.1000	0.1100	0.0800	0.0900	-18.182%	511	16,516	-77.778%
2026-09-01	0.1100	0.1100	0.0800	0.1100	-8.333%	1,914	16,098	-81.818%
2026-08-31	0.1200	0.1400	0.1100	0.1200	-7.692%	210	15,358	-83.333%
2026-08-28	0.1700	0.1700	0.1200	0.1300	-23.529%	338	15,250	-84.615%
2026-08-27	0.1500	0.1900	0.1500	0.1700	+13.333%	394	15,301	-88.235%
2026-08-26	0.1300	0.1800	0.1300	0.1500	0.000%	305	15,062	-86.667%
2026-08-25	0.2300	0.2300	0.1500	0.1500	0.000%	929	14,983	-86.667%
2026-08-24	0.2000	0.2000	0.1500	0.1500	-25.000%	1,416	14,790	-86.667%
2026-08-21	0.1900	0.2200	0.1700	0.2000	+17.647%	2,477	14,035	-90.000%
2026-08-20	0.1800	0.1900	0.1600	0.1700	-10.526%	395	14,547	-88.235%
2026-08-19	0.1900	0.2100	0.1800	0.1900	+5.556%	1,445	14,527	-89.474%
2026-08-18	0.1800	0.2100	0.1700	0.1800	-5.263%	1,252	13,709	-88.889%
2026-08-17	0.2700	0.2700	0.1600	0.1900	-32.143%	437	13,589	-89.474%
2026-08-14	0.3100	0.3300	0.2600	0.2800	-3.448%	200	13,567	-92.857%
2026-08-13	0.3000	0.3600	0.2500	0.2900	-3.333%	69	13,551	-93.103%
2026-08-12	0.3500	0.3500	0.2800	0.3000	-14.286%	150	13,536	-93.333%
2026-08-11	0.3600	0.4000	0.3200	0.3500	-7.895%	329	13,468	-94.286%
2026-08-10	0.4500	0.4500	0.3700	0.3800	-32.143%	2,380	13,544	-94.737%
2026-08-07	0.3300	0.5700	0.3300	0.5600	+64.706%	5,340	12,745	-96.429%
2026-08-06	0.6200	0.7000	0.3200	0.3400	+13.333%	3,229	14,157	-94.118%
2026-08-05	0.3400	0.3400	0.2700	0.3000	-11.765%	444	12,302	-93.333%
2026-08-04	0.3000	0.3600	0.2900	0.3400	+30.769%	977	12,173	-94.118%
2026-08-03	0.2500	0.2700	0.2000	0.2600	0.000%	788	11,651	-92.308%
2026-07-31	0.2500	0.2900	0.2400	0.2600	0.000%	119	11,791	-92.308%
2026-07-30	0.2100	0.2800	0.2000	0.2600	+30.000%	796	11,780	-92.308%
2026-07-29	0.2700	0.2700	0.2000	0.2000	-35.484%	425	11,504	-90.000%
2026-07-28	0.2700	0.3500	0.2500	0.3100	-3.125%	97	11,615	-93.548%
2026-07-27	0.3200	0.3700	0.3000	0.3200	+14.286%	201	11,602	-93.750%
2026-07-24	0.2500	0.3000	0.2500	0.2800	0.000%	192	11,668	-92.857%
2026-07-23	0.3100	0.3200	0.2700	0.2800	-9.677%	288	11,603	-92.857%
2026-07-22	0.2700	0.3700	0.2700	0.3100	-8.824%	407	11,592	-93.548%
2026-07-21	0.3200	0.3400	0.2900	0.3400	+21.429%	225	11,590	-94.118%
2026-07-20	0.3000	0.3300	0.2500	0.2800	-9.677%	1,137	11,432	-92.857%
2026-07-17	0.3000	0.3300	0.2400	0.3100	-3.125%	410	10,656	-93.548%
2026-07-16	0.3400	0.3500	0.3000	0.3200	-13.514%	1,480	10,776	-93.750%
2026-07-15	0.4100	0.4100	0.3400	0.3700	-9.756%	51	10,128	-94.595%
2026-07-14	0.3200	0.4400	0.3200	0.4100	+13.889%	290	10,124	-95.122%
2026-07-13	0.3900	0.4200	0.3400	0.3600	-12.195%	385	10,146	-94.444%
2026-07-10	0.4500	0.5000	0.3800	0.4100	-2.381%	159	10,080	-95.122%
2026-07-09	0.4100	0.4500	0.3900	0.4200	-8.696%	82	10,008	-95.238%
2026-07-08	0.4500	0.4600	0.4000	0.4600	-14.815%	125	10,021	-95.652%
2026-07-07	0.5500	0.5500	0.4300	0.5400	+3.846%	196	10,021	-96.296%
2026-07-06	0.4400	0.5700	0.4400	0.5200	+15.556%	223	9,896	-96.154%
2026-07-02	0.4900	0.5000	0.4500	0.4500	+2.273%	92	9,880	-95.556%
2026-07-01	0.4000	0.5400	0.4000	0.4400	+4.762%	513	9,880	-95.455%
2026-06-30	0.3900	0.4300	0.3800	0.4200	+5.000%	168	9,424	-95.238%
2026-06-29	0.4500	0.4800	0.3500	0.4000	0.000%	156	9,356	-95.000%
2026-06-26	0.3800	0.4500	0.3700	0.4000	+11.111%	395	9,367	-95.000%
2026-06-25	0.3700	0.3900	0.3600	0.3600	-10.000%	199	9,150	-94.444%
2026-06-24	0.4400	0.4800	0.3500	0.4000	-4.762%	275	9,103	-95.000%
2026-06-23	0.5300	0.5900	0.4200	0.4200	-25.000%	513	9,087	-95.238%
2026-06-22	0.6700	0.6700	0.5600	0.5600	-16.418%	481	9,246	-96.429%
2026-06-18	0.6500	0.6800	0.5600	0.6700	+4.688%	294	8,823	-97.015%
2026-06-17	0.6500	0.6900	0.6000	0.6400	0.000%	1,198	8,823	-96.875%
2026-06-16	0.7300	0.7300	0.5800	0.6400	-13.514%	867	8,823	-96.875%
2026-06-15	0.7000	0.8900	0.6400	0.7400	+15.625%	513	8,513	-97.297%
2026-06-12	0.7000	0.7100	0.6100	0.6400	-1.538%	271	8,513	-96.875%
2026-06-11	0.5900	0.6700	0.5700	0.6500	+4.839%	794	8,513	-96.923%
2026-06-10	0.6500	0.7200	0.5800	0.6200	-11.429%	221	8,196	-96.774%
2026-06-09	0.8700	0.8800	0.6300	0.7000	-17.647%	578	8,167	-97.143%
2026-06-08	0.8400	0.9200	0.8200	0.8500	0.000%	466	8,262	-97.647%
2026-06-05	1.0800	1.0800	0.7700	0.8500	-22.727%	657	8,262	-97.647%
2026-06-04	1.0900	1.1800	1.0100	1.1000	-3.509%	296	8,191	-98.182%
2026-06-03	1.2700	1.3200	1.1000	1.1400	-24.000%	986	8,163	-98.246%
2026-06-02	1.6100	1.6900	1.4000	1.5000	-12.791%	1,419	8,019	-98.667%
2026-06-01	1.5700	1.8300	1.4700	1.7200	+11.688%	1,243	7,850	-98.837%
2026-05-29	1.4400	1.6300	1.3300	1.5400	+22.222%	1,830	7,486	-98.701%
2026-05-28	1.0500	1.3700	1.0000	1.2600	+18.868%	719	6,898	-98.413%
2026-05-27	1.0200	1.1500	1.0200	1.0600	-1.852%	281	7,148	-98.113%
2026-05-26	1.0900	1.2500	1.0700	1.0800	0.000%	630	7,062	-98.148%
2026-05-22	1.3500	1.3500	1.0200	1.0800	-3.571%	158	6,749	-98.148%
2026-05-21	1.2200	1.2200	1.1100	1.1200	-7.438%	103	6,758	-98.214%
2026-05-20	1.3000	1.3200	1.2100	1.2100	-6.923%	271	6,758	-98.347%
2026-05-19	1.2000	1.3000	1.1300	1.3000	+8.333%	88	6,747	-98.462%
2026-05-18	1.1300	1.2500	1.1300	1.2000	-7.692%	83	6,747	-98.333%
2026-05-15	1.3200	1.3700	1.2300	1.3000	-4.412%	79	6,747	-98.462%
2026-05-14	1.3300	1.4000	1.2100	1.3600	+4.615%	79	6,630	-98.529%
2026-05-13	1.1500	1.4000	1.0900	1.3000	+14.035%	80	6,628	-98.462%
2026-05-12	1.2400	1.2500	1.0600	1.1400	-14.925%	495	6,628	-98.246%
2026-05-11	1.5000	1.5200	1.2800	1.3400	-17.791%	433	6,628	-98.507%
2026-05-08	1.5700	1.6300	1.3000	1.6300	-22.381%	801	6,454	-98.773%
2026-05-07	1.9700	2.1500	1.8200	2.1000	+7.692%	694	6,403	-99.048%
2026-05-06	1.7900	1.9600	1.7200	1.9500	+6.557%	840	6,149	-98.974%
2026-05-05	2.0000	2.1100	1.5500	1.8300	-8.955%	1,110	5,742	-98.907%
2026-05-04	2.1800	2.3800	1.9500	2.0100	-2.899%	948	5,659	-99.005%
2026-05-01	1.3800	2.0700	1.3000	2.0700	+75.424%	1,172	4,750	-99.034%
2026-04-30	1.1000	1.2300	1.0900	1.1800	+9.259%	32	4,750	-98.305%
2026-04-29	1.2300	1.2300	1.0500	1.0800	-19.403%	298	4,732	-98.148%
2026-04-28	1.3300	1.3500	1.2500	1.3400	-4.286%	44	4,514	-98.507%
2026-04-27	1.2500	1.4000	1.2500	1.4000	-2.098%	91	4,514	-98.571%
2026-04-24	1.3200	1.6000	1.2500	1.4300	+9.160%	91	4,506	-98.601%
2026-04-23	1.4000	1.4300	1.2200	1.3100	-12.667%	466	4,474	-98.473%
2026-04-22	1.5100	1.5500	1.3500	1.5000	+17.188%	979	4,092	-98.667%
2026-04-21	1.7200	1.7600	1.2300	1.2800	-12.329%	615	3,896	-98.438%
2026-04-20	1.3300	1.4900	1.3300	1.4600	+5.797%	307	3,896	-98.630%
2026-04-17	1.4800	1.4800	1.2700	1.3800	+12.195%	390	3,870	-98.551%
2026-04-16	1.5000	1.5000	1.2200	1.2300	-5.385%	382	3,784	-98.374%
2026-04-15	1.0000	1.3400	1.0000	1.3000	+49.425%	435	3,518	-98.462%
2026-04-14	0.8900	0.9300	0.8500	0.8700	+6.098%	186	3,400	-97.701%
2026-04-13	0.6300	0.8200	0.6300	0.8200	+15.493%	445	3,356	-97.561%
2026-04-10	0.7700	0.7700	0.6800	0.7100	-8.974%	118	2,935	-97.183%
2026-04-09	0.7800	0.7900	0.7400	0.7800	-3.704%	8	2,867	-97.436%
2026-04-08	1.0000	1.0000	0.7900	0.8100	+1.250%	252	2,863	-97.531%
2026-04-07	0.8200	0.8500	0.7500	0.8000	-4.762%	84	2,758	-97.500%
2026-04-06	0.8700	0.9000	0.8200	0.8400	-3.448%	30	2,753	-97.619%
2026-04-02	0.7500	0.8700	0.7500	0.8700	+4.819%	13	2,736	-97.701%
2026-04-01	0.9800	0.9800	0.8300	0.8300	-9.783%	110	2,736	-97.590%
2026-03-31	0.6500	0.9200	0.6500	0.9200	+48.387%	181	2,665	-97.826%
2026-03-30	0.6100	0.6400	0.5700	0.6200	0.000%	36	2,552	-96.774%
2026-03-27	0.5500	0.6900	0.5500	0.6200	-6.061%	296	2,539	-96.774%
2026-03-26	0.7200	0.8400	0.6600	0.6600	-19.512%	160	2,491	-96.970%
2026-03-25	0.8300	0.8500	0.7300	0.8200	+2.500%	93	2,341	-97.561%
2026-03-24	0.8900	0.8900	0.7900	0.8000	-16.667%	168	2,296	-97.500%
2026-03-23	0.8400	0.9900	0.8400	0.9600	+14.286%	225	2,321	-97.917%
2026-03-20	0.9200	1.0500	0.8400	0.8400	-16.000%	147	2,204	-97.619%
2026-03-19	0.9900	1.0500	0.9900	1.0000	-15.254%	32	2,168	-98.000%
2026-03-18	1.3200	1.3200	1.1800	1.1800	-12.593%	20	2,156	-98.305%
2026-03-17	1.3700	1.3800	1.3100	1.3500	+3.846%	43	2,154	-98.519%
2026-03-16	1.2700	1.3500	1.2400	1.3000	+17.117%	66	2,161	-98.462%
2026-03-13	1.3700	1.4000	1.1000	1.1100	-9.756%	52	2,185	-98.198%
2026-03-12	1.3200	1.4300	1.2300	1.2300	-13.986%	29	2,158	-98.374%
2026-03-11	1.5100	1.5100	1.3800	1.4300	-12.270%	36	2,140	-98.601%
2026-03-10	1.5600	1.6300	1.4500	1.6300	+8.667%	2,052	2,139	-98.773%
2026-03-09	1.4500	1.6300	1.4100	1.5000	-5.063%	25	340	-98.667%
2026-03-06	1.6700	1.7600	1.5700	1.5800	+1.935%	63	324	-98.734%
2026-03-05	1.6400	1.8000	1.5000	1.5500	-22.500%	136	286	-98.710%
2026-03-04	1.8200	2.0000	1.8000	2.0000	+5.263%	24	222	-99.000%
2026-03-03	1.8000	1.9000	1.7500	1.9000	+0.529%	46	199	-98.947%
2026-03-02	1.6000	1.9100	1.6000	1.8900	-5.500%	47	207	-98.942%
2026-02-27	2.2500	2.3000	1.9500	2.0000	-20.000%	36	183	-99.000%
2026-02-26	2.0600	2.5000	2.0600	2.5000	+25.000%	80	168	-99.200%
2026-02-25	2.0700	2.2900	1.9500	2.0000	+14.286%	111	18	-99.000%
2026-02-24	2.0000	2.0000	1.7500	1.7500	+10.063%	16	18	-98.857%
2026-02-23	1.5900	1.5900	1.5900	1.5900	-0.625%	1	2	-98.742%
2026-02-20	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	-98.750%

.dark-mode .zxTQrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxTQrf{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C10SOUN Oct 16 2026 10.00 Call (SOUN261016C00010000)option OPRA

SOUN20261016C10
SOUN Oct 16 2026 10.00 Call (SOUN261016C00010000)
option OPRA