Dark

SOUN20261016C14
SOUN Oct 16 2026 14.00 Call (SOUN261016C00014000)
option OPRA

EOD

Sep 23, 2026

0.0200+100.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0200	0.0200	0.0200	+100.000%	3	4,416	0.000%
2026-09-22	0.0100	0.0200	0.0100	0.0100	-50.000%	15	4,416	+100.000%
2026-09-21	0.0200	0.0200	0.0100	0.0200	+100.000%	24	4,407	0.000%
2026-09-18	0.0200	0.0200	0.0100	0.0100	-50.000%	28	4,397	+100.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	3	4,416	0.000%
2026-09-16	0.0100	0.0200	0.0100	0.0200	-33.333%	103	4,419	0.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	+50.000%	2	4,416	-33.333%
2026-09-14	0.0300	0.0300	0.0200	0.0200	0.000%	9	4,415	0.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	-33.333%	31	4,422	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	14	4,400	-33.333%
2026-09-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,386	-33.333%
2026-09-04	0.0200	0.0300	0.0200	0.0300	-25.000%	36	4,372	-33.333%
2026-09-03	0.0400	0.0400	0.0400	0.0400	0.000%	2	4,372	-50.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	-60.000%	23	4,370	-50.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	+42.857%	1	4,366	-80.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,365	-71.429%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-28.571%	51	4,365	-60.000%
2026-08-25	0.0600	0.0700	0.0600	0.0700	+40.000%	13	4,401	-71.429%
2026-08-24	0.0500	0.0700	0.0500	0.0500	-28.571%	45	4,404	-60.000%
2026-08-21	0.0700	0.0800	0.0500	0.0700	+16.667%	43	4,380	-71.429%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-33.333%	6	4,398	-66.667%
2026-08-19	0.0600	0.0900	0.0600	0.0900	+80.000%	357	4,404	-77.778%
2026-08-18	0.0600	0.0700	0.0500	0.0500	-28.571%	47	4,219	-60.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-41.667%	20	4,248	-71.429%
2026-08-14	0.1200	0.1200	0.1200	0.1200	+50.000%	5	4,248	-83.333%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-11.111%	6	4,248	-75.000%
2026-08-12	0.1200	0.1200	0.0900	0.0900	-40.000%	80	4,253	-77.778%
2026-08-11	0.1300	0.1500	0.1200	0.1500	-6.250%	22	4,229	-86.667%
2026-08-10	0.1200	0.1600	0.1100	0.1600	-15.789%	106	4,215	-87.500%
2026-08-07	0.1300	0.1900	0.1300	0.1900	+46.154%	67	4,166	-89.474%
2026-08-06	0.2000	0.2400	0.1300	0.1300	+8.333%	169	4,140	-84.615%
2026-08-05	0.1400	0.1400	0.1100	0.1200	-25.000%	16	4,101	-83.333%
2026-08-04	0.1300	0.1600	0.1300	0.1600	+60.000%	3	4,102	-87.500%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-9.091%	4	4,105	-80.000%
2026-07-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	4,105	-81.818%
2026-07-30	0.0900	0.1000	0.0900	0.1000	0.000%	85	4,106	-80.000%
2026-07-29	0.1100	0.1100	0.1000	0.1000	0.000%	4	4,107	-80.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-28.571%	20	4,111	-80.000%
2026-07-27	0.1600	0.1600	0.1400	0.1400	+16.667%	7	4,091	-85.714%
2026-07-24	0.1000	0.1200	0.1000	0.1200	+20.000%	82	4,091	-83.333%
2026-07-23	0.1200	0.1400	0.1000	0.1000	-9.091%	36	4,090	-80.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	0.000%	10	4,106	-81.818%
2026-07-21	0.1000	0.1500	0.1000	0.1100	+10.000%	50	4,106	-81.818%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-28.571%	2	4,088	-80.000%
2026-07-16	0.1300	0.1400	0.1300	0.1400	-17.647%	34	4,086	-85.714%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-5.556%	5	4,094	-88.235%
2026-07-14	0.1900	0.1900	0.1600	0.1800	0.000%	103	4,092	-88.889%
2026-07-13	0.1600	0.1800	0.1600	0.1800	-5.263%	7	4,191	-88.889%
2026-07-10	0.1900	0.1900	0.1900	0.1900	0.000%	1	4,192	-89.474%
2026-07-09	0.1600	0.1900	0.1600	0.1900	-24.000%	5	4,191	-89.474%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+4.167%	11	4,195	-92.000%
2026-07-06	0.2000	0.2400	0.1800	0.2400	+9.091%	12	4,206	-91.667%
2026-07-02	0.2200	0.2300	0.2200	0.2200	-4.348%	52	4,198	-90.909%
2026-07-01	0.2200	0.2600	0.1900	0.2300	+27.778%	56	4,198	-91.304%
2026-06-29	0.2000	0.2000	0.1600	0.1800	-5.263%	37	4,195	-88.889%
2026-06-26	0.1700	0.2000	0.1700	0.1900	-5.000%	10	4,231	-89.474%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+17.647%	5	4,234	-90.000%
2026-06-24	0.2100	0.2100	0.1700	0.1700	-19.048%	3	4,234	-88.235%
2026-06-23	0.2300	0.2300	0.2100	0.2100	-22.222%	71	4,236	-90.476%
2026-06-22	0.2100	0.2700	0.2100	0.2700	-10.000%	3	4,306	-92.593%
2026-06-18	0.3100	0.3100	0.2900	0.3000	0.000%	220	4,428	-93.333%
2026-06-17	0.3100	0.3300	0.3000	0.3000	-3.226%	31	4,428	-93.333%
2026-06-16	0.3500	0.3500	0.3000	0.3100	-16.216%	48	4,428	-93.548%
2026-06-15	0.3900	0.4400	0.3500	0.3700	+19.355%	19	4,422	-94.595%
2026-06-12	0.3400	0.3400	0.3000	0.3100	+3.333%	10	4,422	-93.548%
2026-06-11	0.2800	0.3000	0.2800	0.3000	-3.226%	8	4,422	-93.333%
2026-06-10	0.3800	0.3800	0.3100	0.3100	-11.429%	2,368	4,428	-93.548%
2026-06-09	0.3500	0.3500	0.3100	0.3500	-22.222%	18	2,175	-94.286%
2026-06-08	0.4800	0.4800	0.4000	0.4500	+12.500%	43	2,169	-95.556%
2026-06-05	0.4000	0.4400	0.4000	0.4000	-33.333%	65	2,172	-95.000%
2026-06-04	0.6000	0.6000	0.5700	0.6000	+1.695%	10	2,224	-96.667%
2026-06-03	0.6000	0.6200	0.5300	0.5900	-21.333%	41	2,220	-96.610%
2026-06-02	0.8800	0.9200	0.7500	0.7500	-14.773%	141	2,230	-97.333%
2026-06-01	0.8000	1.0100	0.7600	0.8800	+8.642%	107	2,234	-97.727%
2026-05-29	0.7100	0.8100	0.6700	0.8100	+35.000%	40	2,199	-97.531%
2026-05-28	0.5100	0.6300	0.5100	0.6000	+15.385%	122	2,170	-96.667%
2026-05-27	0.5200	0.5200	0.5200	0.5200	-1.887%	157	2,107	-96.154%
2026-05-26	0.5500	0.5500	0.5000	0.5300	0.000%	12	1,952	-96.226%
2026-05-22	0.6200	0.7000	0.5200	0.5300	-3.636%	18	1,954	-96.226%
2026-05-21	0.7000	0.7000	0.5500	0.5500	-8.333%	4	1,957	-96.364%
2026-05-20	0.6000	0.6300	0.6000	0.6000	-15.493%	116	1,957	-96.667%
2026-05-19	0.6500	0.7100	0.6500	0.7100	+20.339%	2	1,845	-97.183%
2026-05-18	0.6000	0.6000	0.5900	0.5900	-16.901%	4	1,845	-96.610%
2026-05-15	0.6200	0.7100	0.6200	0.7100	+9.231%	26	1,845	-97.183%
2026-05-14	0.6800	0.6800	0.6500	0.6500	-2.985%	12	1,846	-96.923%
2026-05-13	0.6000	0.6700	0.6000	0.6700	+24.074%	61	1,839	-97.015%
2026-05-12	0.5400	0.5400	0.5400	0.5400	-27.027%	2	1,839	-96.296%
2026-05-11	0.7800	0.7800	0.7100	0.7400	-13.953%	24	1,839	-97.297%
2026-05-08	0.7000	0.8600	0.5900	0.8600	-23.894%	113	1,789	-97.674%
2026-05-07	1.2000	1.2000	1.0200	1.1300	+5.607%	53	1,750	-98.230%
2026-05-06	0.9900	1.1100	0.9800	1.0700	+5.941%	88	1,713	-98.131%
2026-05-05	1.2800	1.2800	1.0100	1.0100	-13.675%	15	1,657	-98.020%
2026-05-04	1.1300	1.3100	1.1200	1.1700	+0.862%	58	1,657	-98.291%
2026-05-01	0.6700	1.2600	0.6700	1.1600	+90.164%	190	1,511	-98.276%
2026-04-30	0.6000	0.7000	0.6000	0.6100	-10.294%	27	1,511	-96.721%
2026-04-28	0.6800	0.6800	0.6800	0.6800	-4.225%	5	1,535	-97.059%
2026-04-27	0.7100	0.7100	0.7100	0.7100	-8.974%	20	1,535	-97.183%
2026-04-24	0.7200	0.7800	0.7200	0.7800	+8.333%	22	1,535	-97.436%
2026-04-23	0.6700	0.7200	0.6700	0.7200	-10.000%	2	1,517	-97.222%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+15.942%	14	1,517	-97.500%
2026-04-21	0.9000	0.9900	0.6900	0.6900	-13.750%	96	1,512	-97.101%
2026-04-20	0.7000	0.8000	0.7000	0.8000	+19.403%	78	1,475	-97.500%
2026-04-17	0.7400	0.7500	0.6200	0.6700	-10.667%	1,023	1,411	-97.015%
2026-04-16	0.7500	0.7500	0.7400	0.7500	+7.143%	13	408	-97.333%
2026-04-15	0.5300	0.7000	0.5300	0.7000	+79.487%	66	405	-97.143%
2026-04-14	0.3900	0.3900	0.3900	0.3900	-4.878%	1	348	-94.872%
2026-04-13	0.3000	0.4100	0.3000	0.4100	+17.143%	36	347	-95.122%
2026-04-10	0.4200	0.4200	0.3500	0.3500	-18.605%	4	328	-94.286%
2026-04-09	0.4300	0.4300	0.4300	0.4300	+4.878%	1	330	-95.349%
2026-04-08	0.4900	0.4900	0.4100	0.4100	+2.500%	5	329	-95.122%
2026-04-07	0.4200	0.4200	0.4000	0.4000	-9.091%	2	330	-95.000%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-15.385%	1	329	-95.455%
2026-04-01	0.5000	0.5200	0.4600	0.5200	+23.810%	42	329	-96.154%
2026-03-31	0.3900	0.4200	0.3900	0.4200	+90.909%	4	312	-95.238%
2026-03-30	0.3100	0.3400	0.2200	0.2200	-35.294%	188	308	-90.909%
2026-03-27	0.3400	0.3400	0.3400	0.3400	-5.556%	21	279	-94.118%
2026-03-26	0.3900	0.3900	0.3600	0.3600	-16.279%	6	279	-94.444%
2026-03-25	0.4400	0.4400	0.4100	0.4300	+7.500%	11	279	-95.349%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-16.667%	1	282	-95.000%
2026-03-23	0.4800	0.4800	0.4800	0.4800	-5.882%	4	282	-95.833%
2026-03-20	0.5100	0.5100	0.5100	0.5100	-5.556%	14	278	-96.078%
2026-03-19	0.5000	0.5500	0.5000	0.5400	-21.739%	15	292	-96.296%
2026-03-18	0.6900	0.6900	0.6900	0.6900	-5.479%	1	283	-97.101%
2026-03-17	0.6000	0.7300	0.6000	0.7300	+1.389%	7	282	-97.260%
2026-03-16	0.7200	0.7200	0.7200	0.7200	+16.129%	3	275	-97.222%
2026-03-13	0.7200	0.7200	0.6200	0.6200	-11.429%	38	273	-96.774%
2026-03-12	0.8000	0.8000	0.7000	0.7000	-18.605%	4	238	-97.143%
2026-03-11	0.7900	0.8600	0.7900	0.8600	-3.371%	30	236	-97.674%
2026-03-10	0.9200	0.9200	0.8200	0.8900	-8.247%	21	226	-97.753%
2026-03-09	0.8300	0.9700	0.8100	0.9700	-3.000%	9	230	-97.938%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+8.696%	5	224	-98.000%
2026-03-05	1.0500	1.0500	0.9200	0.9200	-17.117%	9	221	-97.826%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-0.893%	1	218	-98.198%
2026-03-03	1.0500	1.1200	1.0400	1.1200	-5.085%	29	217	-98.214%
2026-03-02	1.0100	1.2000	1.0100	1.1800	-5.600%	7	216	-98.305%
2026-02-27	1.2300	1.3600	1.2300	1.2500	-9.420%	31	212	-98.400%
2026-02-26	1.3000	1.5000	1.3000	1.3800	+6.977%	68	212	-98.551%
2026-02-25	1.2800	1.4200	1.2100	1.2900	+10.256%	57	115	-98.450%
2026-02-24	1.1000	1.1800	1.0400	1.1700	+18.182%	74	115	-98.291%
2026-02-23	0.9100	0.9900	0.9100	0.9900	-1.000%	7	45	-97.980%
2026-02-20	1.0200	1.1400	1.0000	1.0000	+8.696%	45	42	-98.000%
2026-02-19	0.9200	0.9200	0.9200	0.9200	0.000%	1	1	-97.826%

.dark-mode .TGdxF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGdxF4{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C14SOUN Oct 16 2026 14.00 Call (SOUN261016C00014000)option OPRA

SOUN20261016C14
SOUN Oct 16 2026 14.00 Call (SOUN261016C00014000)
option OPRA