Dark

SOUN20261016C11
SOUN Oct 16 2026 11.00 Call (SOUN261016C00011000)
option OPRA

EOD

Sep 24, 2026

0.0200-33.333%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0200	0.0200	-33.333%	3	4,404	0.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	5	4,403	-33.333%
2026-09-22	0.0100	0.0300	0.0100	0.0300	+50.000%	171	4,407	-33.333%
2026-09-21	0.0200	0.0300	0.0100	0.0200	0.000%	86	4,366	0.000%
2026-09-18	0.0300	0.0400	0.0200	0.0200	0.000%	154	4,319	0.000%
2026-09-17	0.0300	0.0300	0.0200	0.0200	-33.333%	16	4,224	0.000%
2026-09-16	0.0300	0.0400	0.0200	0.0300	+50.000%	385	4,212	-33.333%
2026-09-15	0.0300	0.0300	0.0200	0.0200	-33.333%	20	3,864	0.000%
2026-09-14	0.0400	0.0400	0.0200	0.0300	-40.000%	26	3,880	-33.333%
2026-09-11	0.0400	0.0500	0.0400	0.0500	+66.667%	18	3,900	-60.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-25.000%	22	3,918	-33.333%
2026-09-09	0.0300	0.0600	0.0300	0.0400	-20.000%	12	3,940	-50.000%
2026-09-08	0.0600	0.0600	0.0400	0.0500	0.000%	190	3,951	-60.000%
2026-09-04	0.0500	0.0500	0.0300	0.0500	0.000%	12	3,937	-60.000%
2026-09-03	0.0600	0.0600	0.0500	0.0500	-16.667%	60	3,937	-60.000%
2026-09-02	0.0700	0.0900	0.0600	0.0600	-25.000%	114	3,961	-66.667%
2026-09-01	0.0700	0.0800	0.0600	0.0800	-11.111%	79	4,005	-75.000%
2026-08-31	0.1000	0.1000	0.0800	0.0900	0.000%	46	4,033	-77.778%
2026-08-28	0.1000	0.1000	0.0800	0.0900	-10.000%	148	4,046	-77.778%
2026-08-27	0.1100	0.1300	0.1000	0.1000	0.000%	30	4,008	-80.000%
2026-08-26	0.1000	0.1100	0.0900	0.1000	0.000%	37	3,987	-80.000%
2026-08-25	0.1100	0.1200	0.0600	0.1000	0.000%	207	3,992	-80.000%
2026-08-24	0.1200	0.1200	0.0900	0.1000	-28.571%	157	3,815	-80.000%
2026-08-21	0.1300	0.1500	0.1200	0.1400	+16.667%	126	3,842	-85.714%
2026-08-20	0.1400	0.1400	0.1200	0.1200	-14.286%	76	3,796	-83.333%
2026-08-19	0.1400	0.1400	0.1200	0.1400	+7.692%	34	3,794	-85.714%
2026-08-18	0.1400	0.1400	0.1200	0.1300	0.000%	152	3,789	-84.615%
2026-08-17	0.1800	0.1800	0.1300	0.1300	-38.095%	76	3,935	-84.615%
2026-08-14	0.2000	0.2200	0.2000	0.2100	+10.526%	52	3,967	-90.476%
2026-08-13	0.2100	0.2400	0.1600	0.1900	-5.000%	261	3,953	-89.474%
2026-08-12	0.3300	0.3300	0.2000	0.2000	-13.043%	40	3,897	-90.000%
2026-08-11	0.2800	0.2800	0.2300	0.2300	-14.815%	149	3,908	-91.304%
2026-08-10	0.3600	0.3600	0.2600	0.2700	-34.146%	155	3,879	-92.593%
2026-08-07	0.2500	0.4200	0.2500	0.4100	+64.000%	1,172	3,885	-95.122%
2026-08-06	0.3700	0.5600	0.2400	0.2500	+4.167%	638	4,369	-92.000%
2026-08-05	0.2600	0.2600	0.2200	0.2400	-4.000%	475	4,684	-91.667%
2026-08-04	0.2300	0.2700	0.2300	0.2500	+25.000%	284	4,412	-92.000%
2026-08-03	0.2000	0.2800	0.1700	0.2000	+5.263%	233	4,165	-90.000%
2026-07-31	0.1900	0.2000	0.1900	0.1900	-5.000%	17	4,115	-89.474%
2026-07-30	0.1700	0.2100	0.1600	0.2000	+17.647%	78	4,118	-90.000%
2026-07-29	0.2000	0.2100	0.1600	0.1700	-26.087%	97	4,072	-88.235%
2026-07-28	0.2500	0.2500	0.1700	0.2300	-8.000%	19	4,119	-91.304%
2026-07-27	0.2500	0.2800	0.2300	0.2500	+25.000%	287	4,110	-92.000%
2026-07-24	0.2100	0.2600	0.1700	0.2000	-9.091%	9	4,155	-90.000%
2026-07-23	0.2100	0.2200	0.2100	0.2200	-8.333%	5	4,152	-90.909%
2026-07-22	0.2400	0.2600	0.2300	0.2400	-4.000%	59	4,153	-91.667%
2026-07-21	0.2200	0.2600	0.2200	0.2500	+13.636%	78	4,118	-92.000%
2026-07-20	0.2300	0.2300	0.2100	0.2200	-18.519%	155	4,062	-90.909%
2026-07-17	0.2000	0.2700	0.2000	0.2700	+17.391%	86	4,014	-92.593%
2026-07-16	0.2600	0.2600	0.2300	0.2300	-8.000%	204	4,063	-91.304%
2026-07-15	0.3000	0.3000	0.2500	0.2500	-19.355%	28	3,942	-92.000%
2026-07-14	0.2800	0.3300	0.2600	0.3100	+10.714%	184	3,961	-93.548%
2026-07-13	0.2800	0.3000	0.2700	0.2800	-6.667%	65	3,909	-92.857%
2026-07-10	0.2800	0.3000	0.2800	0.3000	-9.091%	501	3,907	-93.333%
2026-07-09	0.3500	0.3500	0.3100	0.3300	-5.714%	27	3,406	-93.939%
2026-07-08	0.3800	0.3800	0.3200	0.3500	0.000%	6	3,392	-94.286%
2026-07-07	0.4000	0.4000	0.3400	0.3500	-18.605%	507	3,394	-94.286%
2026-07-06	0.3800	0.4400	0.3500	0.4300	+19.444%	128	2,915	-95.349%
2026-07-02	0.3700	0.3700	0.3500	0.3600	-10.000%	74	2,941	-94.444%
2026-07-01	0.3300	0.4000	0.3300	0.4000	+21.212%	224	2,941	-95.000%
2026-06-30	0.3000	0.3300	0.3000	0.3300	+3.125%	24	2,931	-93.939%
2026-06-29	0.3700	0.3700	0.2900	0.3200	+3.226%	42	2,947	-93.750%
2026-06-26	0.3000	0.3400	0.3000	0.3100	+6.897%	26	2,968	-93.548%
2026-06-25	0.3100	0.3100	0.2900	0.2900	-14.706%	14	2,959	-93.103%
2026-06-24	0.3400	0.3400	0.3200	0.3400	+6.250%	7	2,972	-94.118%
2026-06-23	0.4600	0.4600	0.3200	0.3200	-30.435%	40	2,976	-93.750%
2026-06-22	0.4900	0.4900	0.4400	0.4600	-8.000%	30	2,988	-95.652%
2026-06-18	0.5000	0.5100	0.4700	0.5000	-7.407%	29	2,951	-96.000%
2026-06-17	0.5000	0.5900	0.5000	0.5400	+3.846%	11	2,951	-96.296%
2026-06-16	0.4800	0.5700	0.4600	0.5200	-13.333%	16	2,951	-96.154%
2026-06-15	0.6500	0.8200	0.6000	0.6000	+17.647%	57	2,906	-96.667%
2026-06-12	0.5700	0.5800	0.4900	0.5100	-1.923%	225	2,906	-96.078%
2026-06-11	0.4800	0.5400	0.4500	0.5200	+4.000%	140	2,906	-96.154%
2026-06-10	0.5500	0.5600	0.5000	0.5000	-9.091%	53	2,827	-96.000%
2026-06-09	0.7500	0.7500	0.5500	0.5500	-21.429%	120	2,801	-96.364%
2026-06-08	0.6200	0.7400	0.6200	0.7000	-7.895%	258	2,770	-97.143%
2026-06-05	0.8600	0.8600	0.6300	0.7600	-15.556%	132	2,721	-97.368%
2026-06-04	0.9400	0.9900	0.9000	0.9000	-1.099%	79	2,816	-97.778%
2026-06-03	1.1300	1.1300	0.9100	0.9100	-27.200%	174	2,792	-97.802%
2026-06-02	1.3000	1.3500	1.1300	1.2500	-12.587%	238	2,783	-98.400%
2026-06-01	1.2600	1.5400	1.2600	1.4300	+15.323%	292	2,661	-98.601%
2026-05-29	1.0800	1.3400	1.0000	1.2400	+22.772%	395	2,512	-98.387%
2026-05-28	0.9000	1.0800	0.9000	1.0100	+12.222%	297	2,319	-98.020%
2026-05-27	0.9000	0.9100	0.8500	0.9000	0.000%	118	2,253	-97.778%
2026-05-26	0.9400	1.0000	0.8900	0.9000	0.000%	45	2,236	-97.778%
2026-05-22	1.1000	1.1000	0.8800	0.9000	-10.000%	347	2,220	-97.778%
2026-05-21	0.9500	1.0000	0.8900	1.0000	0.000%	252	2,221	-98.000%
2026-05-20	1.0000	1.0800	1.0000	1.0000	-1.961%	62	2,221	-98.000%
2026-05-19	1.0400	1.0500	0.9700	1.0200	-3.774%	23	2,157	-98.039%
2026-05-18	0.9900	1.1000	0.9400	1.0600	-1.852%	219	2,157	-98.113%
2026-05-15	1.0200	1.1500	1.0200	1.0800	-1.818%	5	2,157	-98.148%
2026-05-14	1.1100	1.1100	1.0000	1.1000	-2.655%	44	2,157	-98.182%
2026-05-13	1.0000	1.1300	0.9300	1.1300	+22.826%	181	2,149	-98.230%
2026-05-12	0.9800	1.0100	0.8800	0.9200	-18.584%	119	2,149	-97.826%
2026-05-11	1.0800	1.2000	1.0700	1.1300	-14.394%	410	2,149	-98.230%
2026-05-08	1.1800	1.3200	1.0500	1.3200	-31.959%	781	2,040	-98.485%
2026-05-07	1.7100	1.9500	1.6100	1.9400	+14.118%	65	1,917	-98.969%
2026-05-06	1.4600	1.7000	1.4600	1.7000	+8.974%	80	1,929	-98.824%
2026-05-05	2.0000	2.0000	1.4900	1.5600	-12.849%	136	1,932	-98.718%
2026-05-04	1.8900	2.0000	1.7300	1.7900	-1.105%	832	1,809	-98.883%
2026-05-01	1.1300	1.8100	1.0500	1.8100	+86.598%	205	1,185	-98.895%
2026-04-30	0.9200	0.9700	0.9200	0.9700	0.000%	15	1,185	-97.938%
2026-04-29	1.0000	1.0000	0.8700	0.9700	-11.818%	40	1,175	-97.938%
2026-04-28	1.1000	1.1500	1.0300	1.1000	+0.917%	136	1,212	-98.182%
2026-04-27	1.2000	1.2000	1.0700	1.0900	-13.492%	107	1,087	-98.165%
2026-04-24	1.0600	1.2600	1.0500	1.2600	+17.757%	20	1,039	-98.413%
2026-04-23	1.1800	1.1800	1.0400	1.0700	-14.400%	34	1,024	-98.131%
2026-04-22	1.1800	1.3800	1.1500	1.2500	+13.636%	309	1,017	-98.400%
2026-04-21	1.5000	1.5000	1.0900	1.1000	-11.290%	488	724	-98.182%
2026-04-20	1.2100	1.2400	1.1200	1.2400	+9.735%	56	724	-98.387%
2026-04-17	1.1500	1.2000	1.1300	1.1300	+11.881%	16	671	-98.230%
2026-04-16	1.1600	1.1900	1.0100	1.0100	-5.607%	71	659	-98.020%
2026-04-15	0.8400	1.1100	0.8400	1.0700	+50.704%	418	594	-98.131%
2026-04-14	0.7100	0.7500	0.7100	0.7100	+14.516%	42	271	-97.183%
2026-04-13	0.5300	0.6200	0.5300	0.6200	+3.333%	12	241	-96.774%
2026-04-10	0.5900	0.6000	0.5800	0.6000	-11.765%	20	238	-96.667%
2026-04-09	0.6800	0.6800	0.6800	0.6800	+3.030%	1	224	-97.059%
2026-04-08	0.7800	0.8000	0.6600	0.6600	-7.042%	52	223	-96.970%
2026-04-07	0.6800	0.7100	0.6300	0.7100	0.000%	5	222	-97.183%
2026-04-06	0.6900	0.7200	0.6900	0.7100	-2.740%	53	219	-97.183%
2026-04-02	0.6600	0.7700	0.6500	0.7300	-2.667%	13	178	-97.260%
2026-04-01	0.7600	0.8400	0.7500	0.7500	-1.316%	10	178	-97.333%
2026-03-31	0.5900	0.7600	0.5900	0.7600	+38.182%	9	175	-97.368%
2026-03-30	0.5000	0.5500	0.5000	0.5500	+5.769%	26	170	-96.364%
2026-03-27	0.5200	0.5200	0.5200	0.5200	-10.345%	27	166	-96.154%
2026-03-26	0.6100	0.6200	0.5700	0.5800	-13.433%	30	166	-96.552%
2026-03-25	0.6800	0.6800	0.6200	0.6700	-4.286%	16	143	-97.015%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-12.500%	1	131	-97.143%
2026-03-23	0.7800	0.8000	0.7600	0.8000	-1.235%	23	131	-97.500%
2026-03-20	0.8200	0.8200	0.8100	0.8100	-7.955%	2	125	-97.531%
2026-03-19	0.8500	0.8800	0.8100	0.8800	-16.190%	35	125	-97.727%
2026-03-18	1.1300	1.1300	1.0500	1.0500	-9.483%	3	126	-98.095%
2026-03-17	1.1000	1.2000	1.1000	1.1600	+7.407%	39	127	-98.276%
2026-03-16	1.0000	1.1000	1.0000	1.0800	+5.882%	63	97	-98.148%
2026-03-13	1.0200	1.0200	1.0200	1.0200	-7.273%	1	41	-98.039%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-7.563%	2	42	-98.182%
2026-03-11	1.1900	1.1900	1.1900	1.1900	-4.032%	1	41	-98.319%
2026-03-10	1.3300	1.3500	1.2400	1.2400	-4.615%	5	42	-98.387%
2026-03-09	1.2600	1.3000	1.2000	1.3000	-13.333%	10	40	-98.462%
2026-03-06	1.5000	1.5000	1.4800	1.5000	+16.279%	3	40	-98.667%
2026-03-05	1.4500	1.4800	1.2900	1.2900	-18.354%	35	38	-98.450%
2026-03-04	1.5500	1.5800	1.5500	1.5800	-1.863%	10	44	-98.734%
2026-03-02	1.4000	1.7800	1.4000	1.6100	-19.500%	46	41	-98.758%
2026-02-26	1.8100	2.0100	1.8100	2.0000	+13.636%	25	46	-99.000%
2026-02-25	1.8000	1.8000	1.7600	1.7600	+12.102%	14	14	-98.864%
2026-02-24	1.6000	1.6000	1.5700	1.5700	+6.081%	3	14	-98.726%
2026-02-23	1.4700	1.4800	1.4700	1.4800	+0.680%	6	13	-98.649%
2026-02-20	1.5500	1.5800	1.4400	1.4700	0.000%	7	7	-98.639%

.dark-mode .k20HGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k20HGZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C11SOUN Oct 16 2026 11.00 Call (SOUN261016C00011000)option OPRA

SOUN20261016C11
SOUN Oct 16 2026 11.00 Call (SOUN261016C00011000)
option OPRA