Dark

SOUN20261016C12
SOUN Oct 16 2026 12.00 Call (SOUN261016C00012000)
option OPRA

EOD

Sep 24, 2026

0.0200+100.000%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0200	0.0100	0.0200	+100.000%	15	11,584	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	1	11,574	+100.000%
2026-09-22	0.0100	0.0300	0.0100	0.0200	0.000%	17	11,575	0.000%
2026-09-21	0.0100	0.0300	0.0100	0.0200	0.000%	180	11,570	0.000%
2026-09-18	0.0300	0.0300	0.0200	0.0200	-33.333%	2	11,628	0.000%
2026-09-17	0.0200	0.0300	0.0200	0.0300	+50.000%	30	11,627	-33.333%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	15	11,600	0.000%
2026-09-15	0.0200	0.0300	0.0200	0.0300	+50.000%	7	11,600	-33.333%
2026-09-14	0.0300	0.0400	0.0200	0.0200	0.000%	39	11,604	0.000%
2026-09-11	0.0400	0.0400	0.0200	0.0200	-33.333%	43	11,614	0.000%
2026-09-10	0.0200	0.0400	0.0200	0.0300	0.000%	37	11,644	-33.333%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-25.000%	4	11,642	-33.333%
2026-09-08	0.0400	0.0400	0.0300	0.0400	0.000%	73	11,639	-50.000%
2026-09-04	0.0500	0.0500	0.0400	0.0400	-20.000%	15	11,693	-50.000%
2026-09-03	0.0500	0.0600	0.0400	0.0500	0.000%	34	11,693	-60.000%
2026-09-02	0.0600	0.0600	0.0500	0.0500	0.000%	60	11,703	-60.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	14	11,700	-60.000%
2026-08-31	0.0500	0.0700	0.0500	0.0500	-16.667%	17	11,700	-60.000%
2026-08-28	0.0800	0.0900	0.0600	0.0600	-33.333%	43	11,697	-66.667%
2026-08-27	0.1000	0.1000	0.0800	0.0900	0.000%	135	11,705	-77.778%
2026-08-26	0.0900	0.0900	0.0800	0.0900	+12.500%	125	11,610	-77.778%
2026-08-25	0.1000	0.1000	0.0700	0.0800	0.000%	50	11,598	-75.000%
2026-08-24	0.0900	0.0900	0.0700	0.0800	-20.000%	73	11,590	-75.000%
2026-08-21	0.0800	0.1000	0.0800	0.1000	+11.111%	158	11,541	-80.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	-25.000%	1	11,470	-77.778%
2026-08-19	0.1000	0.1200	0.0900	0.1200	+20.000%	78	11,470	-83.333%
2026-08-18	0.1100	0.1200	0.0900	0.1000	-9.091%	3,539	11,460	-80.000%
2026-08-17	0.1100	0.1100	0.1000	0.1100	-21.429%	131	8,456	-81.818%
2026-08-14	0.1500	0.1700	0.1100	0.1400	0.000%	90	8,459	-85.714%
2026-08-13	0.1500	0.1600	0.1300	0.1400	-12.500%	49	8,424	-85.714%
2026-08-12	0.1700	0.1700	0.1500	0.1600	-11.111%	137	8,441	-87.500%
2026-08-11	0.2100	0.2100	0.1500	0.1800	-5.263%	122	8,363	-88.889%
2026-08-10	0.2900	0.2900	0.1900	0.1900	-29.630%	137	8,289	-89.474%
2026-08-07	0.2000	0.3000	0.2000	0.2700	+42.105%	98	8,270	-92.593%
2026-08-06	0.2100	0.3000	0.1900	0.1900	0.000%	481	8,266	-89.474%
2026-08-05	0.2000	0.2100	0.1900	0.1900	-5.000%	103	8,513	-89.474%
2026-08-04	0.2000	0.2200	0.1600	0.2000	+25.000%	277	8,413	-90.000%
2026-08-03	0.1400	0.1600	0.1400	0.1600	0.000%	45	8,316	-87.500%
2026-07-31	0.1800	0.1800	0.1300	0.1600	-5.882%	48	8,335	-87.500%
2026-07-30	0.1400	0.1700	0.1400	0.1700	+41.667%	35	8,308	-88.235%
2026-07-29	0.1400	0.1700	0.1200	0.1200	-25.000%	33	8,298	-83.333%
2026-07-28	0.2000	0.2000	0.1500	0.1600	-20.000%	104	8,296	-87.500%
2026-07-27	0.2000	0.2200	0.1900	0.2000	+25.000%	28	8,196	-90.000%
2026-07-24	0.1700	0.1700	0.1500	0.1600	-5.882%	27	8,195	-87.500%
2026-07-23	0.1900	0.1900	0.1700	0.1700	-5.556%	15	8,197	-88.235%
2026-07-22	0.1800	0.2000	0.1700	0.1800	-10.000%	47	8,197	-88.889%
2026-07-21	0.1900	0.2000	0.1800	0.2000	+17.647%	62	8,200	-90.000%
2026-07-20	0.1800	0.2000	0.1600	0.1700	-15.000%	82	8,169	-88.235%
2026-07-17	0.1900	0.2200	0.1700	0.2000	0.000%	64	8,142	-90.000%
2026-07-16	0.2100	0.2300	0.2000	0.2000	-13.043%	79	8,145	-90.000%
2026-07-15	0.2100	0.2300	0.2100	0.2300	-11.538%	41	8,073	-91.304%
2026-07-14	0.2300	0.2800	0.2000	0.2600	+18.182%	127	8,060	-92.308%
2026-07-13	0.2400	0.2600	0.2100	0.2200	-12.000%	110	8,059	-90.909%
2026-07-10	0.3000	0.3000	0.2500	0.2500	-13.793%	13	8,147	-92.000%
2026-07-09	0.3000	0.3000	0.2000	0.2900	0.000%	51	8,146	-93.103%
2026-07-08	0.2700	0.2900	0.2600	0.2900	0.000%	21	8,146	-93.103%
2026-07-07	0.3200	0.3200	0.2900	0.2900	-17.143%	13	8,147	-93.103%
2026-07-06	0.3000	0.3900	0.2800	0.3500	+25.000%	131	8,137	-94.286%
2026-07-02	0.2900	0.3400	0.2800	0.2800	-9.677%	7,200	2,390	-92.857%
2026-07-01	0.3100	0.3500	0.3000	0.3100	+40.909%	92	2,390	-93.548%
2026-06-30	0.2400	0.2900	0.2200	0.2200	-15.385%	51	2,382	-90.909%
2026-06-29	0.2700	0.2900	0.2400	0.2600	+4.000%	257	2,375	-92.308%
2026-06-26	0.3000	0.3000	0.2400	0.2500	+8.696%	60	2,350	-92.000%
2026-06-25	0.2500	0.2500	0.2200	0.2300	-17.857%	59	2,360	-91.304%
2026-06-24	0.2800	0.3100	0.2600	0.2800	-3.448%	42	2,366	-92.857%
2026-06-23	0.3400	0.3400	0.2900	0.2900	-17.143%	169	2,373	-93.103%
2026-06-22	0.4000	0.4200	0.3200	0.3500	-14.634%	410	2,529	-94.286%
2026-06-18	0.3700	0.4100	0.3700	0.4100	-8.889%	64	2,468	-95.122%
2026-06-17	0.4000	0.4500	0.4000	0.4500	+7.143%	117	2,468	-95.556%
2026-06-16	0.5100	0.5100	0.4000	0.4200	-19.231%	50	2,468	-95.238%
2026-06-15	0.4800	0.5900	0.4800	0.5200	+20.930%	323	2,584	-96.154%
2026-06-12	0.4400	0.4900	0.4100	0.4300	+2.381%	36	2,584	-95.349%
2026-06-11	0.4400	0.4400	0.3800	0.4200	-2.326%	48	2,584	-95.238%
2026-06-10	0.4300	0.4800	0.4100	0.4300	-10.417%	25	2,617	-95.349%
2026-06-09	0.5900	0.5900	0.4000	0.4800	-17.241%	167	2,609	-95.833%
2026-06-08	0.5600	0.6000	0.4500	0.5800	-13.433%	67	2,641	-96.552%
2026-06-05	0.7100	0.7100	0.5100	0.6700	-12.987%	253	2,625	-97.015%
2026-06-04	0.7500	0.8200	0.7500	0.7700	0.000%	114	2,701	-97.403%
2026-06-03	1.0100	1.0600	0.7600	0.7700	-28.037%	183	2,695	-97.403%
2026-06-02	1.1000	1.1100	0.9600	1.0700	-11.570%	134	2,591	-98.131%
2026-06-01	1.1500	1.2800	1.1000	1.2100	+15.238%	509	2,592	-98.347%
2026-05-29	1.0000	1.1200	0.9300	1.0500	+20.690%	1,045	2,556	-98.095%
2026-05-28	0.7100	0.8800	0.6800	0.8700	+16.000%	590	1,953	-97.701%
2026-05-27	0.7200	0.7600	0.6900	0.7500	-7.407%	123	1,524	-97.333%
2026-05-26	0.7500	0.8100	0.7500	0.8100	+15.714%	105	1,545	-97.531%
2026-05-22	0.9000	0.9800	0.7000	0.7000	-11.392%	294	1,560	-97.143%
2026-05-21	0.8500	0.8500	0.7600	0.7900	-5.952%	129	1,331	-97.468%
2026-05-20	0.9200	0.9300	0.8100	0.8400	-5.618%	106	1,331	-97.619%
2026-05-19	0.8000	0.8900	0.7600	0.8900	+9.877%	104	1,201	-97.753%
2026-05-18	0.8400	0.8800	0.7800	0.8100	-12.903%	14	1,201	-97.531%
2026-05-15	0.8000	0.9700	0.8000	0.9300	+4.494%	32	1,201	-97.849%
2026-05-14	0.9000	0.9800	0.8300	0.8900	-5.319%	186	1,192	-97.753%
2026-05-13	0.8000	0.9900	0.7900	0.9400	+17.500%	39	1,077	-97.872%
2026-05-12	0.8900	0.9200	0.7500	0.8000	-15.789%	265	1,077	-97.500%
2026-05-11	1.0000	1.0200	0.9100	0.9500	-7.767%	474	1,077	-97.895%
2026-05-08	1.0000	1.0700	0.6800	1.0300	-31.788%	99	1,209	-98.058%
2026-05-07	1.4500	1.5900	1.4200	1.5100	+12.687%	63	1,232	-98.675%
2026-05-06	1.3000	1.4100	1.3000	1.3400	+0.752%	24	1,212	-98.507%
2026-05-05	1.5100	1.5100	1.2000	1.3300	-2.920%	108	1,212	-98.496%
2026-05-04	1.4500	1.7500	1.3700	1.3700	-5.517%	236	1,253	-98.540%
2026-05-01	1.1200	1.5000	0.9900	1.4500	+74.699%	130	1,181	-98.621%
2026-04-30	0.8400	0.8500	0.7700	0.8300	+7.792%	39	1,181	-97.590%
2026-04-29	0.8000	0.8000	0.7500	0.7700	-18.947%	31	1,145	-97.403%
2026-04-28	0.9500	1.0200	0.8400	0.9500	0.000%	36	1,120	-97.895%
2026-04-27	1.0000	1.0000	0.9000	0.9500	-11.215%	93	1,125	-97.895%
2026-04-24	0.9100	1.0800	0.9000	1.0700	+18.889%	47	1,075	-98.131%
2026-04-23	1.0500	1.0900	0.8700	0.9000	-15.094%	493	1,053	-97.778%
2026-04-22	1.0500	1.1000	0.9700	1.0600	+6.000%	71	1,007	-98.113%
2026-04-21	1.2000	1.2500	0.8900	1.0000	-4.762%	680	786	-98.000%
2026-04-20	0.9500	1.0700	0.9400	1.0500	+8.247%	187	786	-98.095%
2026-04-17	1.0200	1.0800	0.9400	0.9700	+3.191%	112	678	-97.938%
2026-04-16	1.0000	1.0400	0.9000	0.9400	+2.174%	53	633	-97.872%
2026-04-15	0.6500	0.9500	0.6500	0.9200	+55.932%	455	612	-97.826%
2026-04-14	0.5800	0.6200	0.5800	0.5900	+7.273%	12	357	-96.610%
2026-04-13	0.4500	0.5700	0.4500	0.5500	+14.583%	9	359	-96.364%
2026-04-10	0.4900	0.4900	0.4800	0.4800	-12.727%	8	353	-95.833%
2026-04-09	0.5500	0.5500	0.5100	0.5500	-8.333%	9	347	-96.364%
2026-04-08	0.6200	0.6700	0.6000	0.6000	+9.091%	15	349	-96.667%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-8.333%	1	336	-96.364%
2026-04-06	0.6500	0.6600	0.6000	0.6000	+9.091%	8	336	-96.667%
2026-04-02	0.5800	0.6700	0.5500	0.5500	-1.786%	14	335	-96.364%
2026-04-01	0.6600	0.7900	0.4400	0.5600	+1.818%	11	335	-96.429%
2026-03-31	0.5000	0.5800	0.5000	0.5500	+22.222%	25	326	-96.364%
2026-03-30	0.4500	0.4700	0.4500	0.4500	-8.163%	3	309	-95.556%
2026-03-27	0.4500	0.4900	0.4500	0.4900	0.000%	19	307	-95.918%
2026-03-26	0.5000	0.5000	0.4900	0.4900	-10.909%	55	290	-95.918%
2026-03-25	0.6000	0.6200	0.4700	0.5500	-6.780%	34	239	-96.364%
2026-03-24	0.6600	0.6600	0.5900	0.5900	-10.606%	4	211	-96.610%
2026-03-23	0.6500	0.6700	0.6000	0.6600	+1.538%	39	211	-96.970%
2026-03-20	0.7000	0.7000	0.6500	0.6500	-7.143%	3	173	-96.923%
2026-03-19	0.6700	0.7700	0.6700	0.7000	-27.083%	83	173	-97.143%
2026-03-17	0.9700	1.0000	0.9000	0.9600	+3.226%	19	153	-97.917%
2026-03-16	0.9100	0.9300	0.9100	0.9300	+8.140%	11	148	-97.849%
2026-03-13	0.8000	0.8600	0.8000	0.8600	-18.095%	2	137	-97.674%
2026-03-11	1.1500	1.1500	1.0500	1.0500	-12.500%	42	136	-98.095%
2026-03-09	1.1600	1.2000	1.1600	1.2000	0.000%	13	105	-98.333%
2026-03-06	1.3000	1.3000	1.2000	1.2000	+0.840%	21	96	-98.333%
2026-03-05	1.3700	1.3700	1.1900	1.1900	-8.462%	10	115	-98.319%
2026-03-04	1.4000	1.4000	1.3000	1.3000	-4.412%	29	107	-98.462%
2026-03-03	1.4400	1.4400	1.3300	1.3600	-6.207%	23	103	-98.529%
2026-03-02	1.4600	1.4600	1.4000	1.4500	-23.684%	7	84	-98.621%
2026-02-27	1.7500	1.9000	1.7500	1.9000	+12.426%	6	79	-98.947%
2026-02-26	1.5500	1.7800	1.5500	1.6900	+3.049%	27	75	-98.817%
2026-02-25	1.6100	1.6400	1.5200	1.6400	+10.811%	40	19	-98.780%
2026-02-24	1.4700	1.4800	1.3600	1.4800	+18.400%	15	19	-98.649%
2026-02-19	1.0000	1.2500	1.0000	1.2500	0.000%	7	6	-98.400%

.dark-mode .RxW0hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxW0hq{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C12SOUN Oct 16 2026 12.00 Call (SOUN261016C00012000)option OPRA

SOUN20261016C12
SOUN Oct 16 2026 12.00 Call (SOUN261016C00012000)
option OPRA