Dark

SOUN20261016C5
SOUN Oct 16 2026 5.00 Call (SOUN261016C00005000)
option OPRA

EOD

Sep 24, 2026

1.05-7.895%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0500	1.0500	1.0500	1.0500	-7.895%	1	907	0.000%
2026-09-23	1.2000	1.2000	1.1400	1.1400	-5.000%	7	907	-7.895%
2026-09-22	1.1500	1.2000	1.1500	1.2000	-4.000%	112	902	-12.500%
2026-09-21	1.2500	1.2500	1.2500	1.2500	+28.866%	3	978	-16.000%
2026-09-18	1.0700	1.0700	0.9400	0.9700	-15.652%	230	981	+8.247%
2026-09-17	1.1500	1.1500	1.1000	1.1500	+21.053%	108	939	-8.696%
2026-09-16	1.1500	1.1500	0.9500	0.9500	-30.657%	145	854	+10.526%
2026-09-15	1.3500	1.3700	1.2500	1.3700	-2.837%	10	888	-23.358%
2026-09-14	1.4100	1.4100	1.4100	1.4100	+5.224%	1	881	-25.532%
2026-09-11	1.4000	1.4000	1.3400	1.3400	+0.752%	11	880	-21.642%
2026-09-10	1.5000	1.5000	1.3300	1.3300	-13.636%	17	879	-21.053%
2026-09-09	1.6000	1.6000	1.5400	1.5400	-0.645%	11	873	-31.818%
2026-09-08	1.6000	1.6000	1.5500	1.5500	-11.429%	6	863	-32.258%
2026-09-04	1.7500	1.7500	1.7500	1.7500	-0.568%	1	858	-40.000%
2026-09-03	1.8000	1.8000	1.7500	1.7600	-12.000%	16	858	-40.341%
2026-09-02	2.0000	2.0000	2.0000	2.0000	+3.093%	1	847	-47.500%
2026-09-01	1.8700	1.9400	1.8400	1.9400	-10.599%	34	848	-45.876%
2026-08-31	1.9700	2.2500	1.9700	2.1700	+3.333%	33	873	-51.613%
2026-08-28	2.2000	2.2700	2.1000	2.1000	-11.765%	103	843	-50.000%
2026-08-27	2.2800	2.3800	2.2800	2.3800	+20.812%	2	744	-55.882%
2026-08-26	2.1500	2.1500	1.9700	1.9700	-4.831%	101	745	-46.701%
2026-08-25	2.1000	2.1000	2.0700	2.0700	-5.909%	112	750	-49.275%
2026-08-24	2.1400	2.2000	2.1200	2.2000	-7.173%	105	674	-52.273%
2026-08-21	2.3700	2.3700	2.3700	2.3700	+12.857%	9	577	-55.696%
2026-08-20	2.1000	2.1000	2.1000	2.1000	-3.226%	13	568	-50.000%
2026-08-19	2.1800	2.1800	2.1700	2.1700	+2.844%	102	555	-51.613%
2026-08-18	2.1100	2.1100	2.1100	2.1100	-0.939%	1	496	-50.237%
2026-08-17	2.1000	2.1300	2.0800	2.1300	-8.974%	7	495	-50.704%
2026-08-13	2.3400	2.3400	2.3400	2.3400	-7.143%	1	494	-55.128%
2026-08-12	2.5900	2.5900	2.5200	2.5200	+5.000%	5	493	-58.333%
2026-08-11	2.4000	2.4000	2.4000	2.4000	-8.745%	1	493	-56.250%
2026-08-10	2.9200	2.9200	2.5100	2.6300	-15.974%	56	493	-60.076%
2026-08-07	2.6000	3.1500	2.3000	3.1300	+36.087%	114	449	-66.454%
2026-08-06	3.0000	3.0000	2.3000	2.3000	+28.492%	27	482	-54.348%
2026-08-05	1.8600	1.8600	1.6900	1.7900	+2.286%	15	508	-41.341%
2026-08-04	1.7000	1.9500	1.7000	1.7500	+12.903%	14	494	-40.000%
2026-08-03	1.5500	1.5500	1.5500	1.5500	0.000%	4	504	-32.258%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+0.649%	10	500	-32.258%
2026-07-30	1.2800	1.5400	1.2800	1.5400	+19.380%	92	490	-31.818%
2026-07-29	1.4500	1.4500	1.2900	1.2900	-29.508%	13	465	-18.605%
2026-07-28	1.5000	1.9400	1.5000	1.8300	+4.571%	3	472	-42.623%
2026-07-27	1.8800	1.8800	1.7500	1.7500	+12.903%	59	469	-40.000%
2026-07-24	1.5000	1.6300	1.5000	1.5500	-3.125%	13	513	-32.258%
2026-07-23	1.7500	1.7500	1.6000	1.6000	-8.046%	24	500	-34.375%
2026-07-22	1.7800	1.8300	1.7400	1.7400	-3.333%	63	480	-39.655%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+3.448%	6	417	-41.667%
2026-07-20	1.7400	1.7400	1.7400	1.7400	+15.232%	1	421	-39.655%
2026-07-17	1.5400	1.5500	1.4500	1.5100	-20.106%	14	421	-30.464%
2026-07-15	1.8500	1.8900	1.8500	1.8900	-5.500%	4	411	-44.444%
2026-07-14	1.8400	2.0200	1.8400	2.0000	+8.108%	58	408	-47.500%
2026-07-13	2.0300	2.0300	1.8500	1.8500	-6.091%	2	407	-43.243%
2026-07-10	2.0000	2.0000	1.9700	1.9700	-2.956%	11	406	-46.701%
2026-07-09	2.0300	2.0300	1.9200	2.0300	+0.495%	5	406	-48.276%
2026-07-08	2.0200	2.0200	2.0200	2.0200	-1.942%	1	406	-48.020%
2026-07-07	2.2200	2.2500	2.0600	2.0600	-10.435%	5	407	-49.029%
2026-07-06	2.0000	2.3200	2.0000	2.3000	0.000%	11	407	-54.348%
2026-07-01	2.0000	2.3000	2.0000	2.3000	+17.949%	27	410	-54.348%
2026-06-30	1.7600	1.9500	1.7600	1.9500	+5.405%	16	436	-46.154%
2026-06-29	1.7200	1.8500	1.7200	1.8500	+5.714%	11	443	-43.243%
2026-06-26	1.6500	1.7500	1.6500	1.7500	+6.061%	9	445	-40.000%
2026-06-25	1.7400	1.7400	1.6500	1.6500	-7.821%	33	447	-36.364%
2026-06-24	1.8000	1.8000	1.7300	1.7900	-5.789%	29	445	-41.341%
2026-06-23	2.0900	2.0900	1.9000	1.9000	-17.031%	46	471	-44.737%
2026-06-22	2.5000	2.5000	2.2900	2.2900	-0.435%	48	433	-54.148%
2026-06-18	2.1500	2.3000	2.1500	2.3000	-3.766%	9	433	-54.348%
2026-06-17	2.3000	2.5500	2.3000	2.3900	-0.417%	20	433	-56.067%
2026-06-16	2.4000	2.4000	2.3000	2.4000	-17.241%	29	433	-56.250%
2026-06-15	2.8000	2.9000	2.8000	2.9000	+24.464%	4	425	-63.793%
2026-06-12	2.4000	2.4300	2.3300	2.3300	-3.320%	19	425	-54.936%
2026-06-11	2.2600	2.4100	1.8200	2.4100	+0.417%	95	425	-56.432%
2026-06-10	2.4300	2.4600	2.4000	2.4000	+5.727%	9	410	-56.250%
2026-06-09	2.7500	2.7500	2.2700	2.2700	-18.638%	15	411	-53.744%
2026-06-08	2.8000	2.8000	2.7900	2.7900	+1.455%	46	401	-62.366%
2026-06-05	3.0000	3.0000	2.6200	2.7500	-19.825%	153	355	-61.818%
2026-06-04	3.4300	3.4300	3.4300	3.4300	+7.188%	12	313	-69.388%
2026-06-03	3.7200	3.7200	3.2000	3.2000	-20.000%	11	301	-67.188%
2026-06-02	4.0800	4.0800	4.0000	4.0000	-11.111%	4	302	-73.750%
2026-06-01	4.3000	4.5000	4.3000	4.5000	+5.882%	13	301	-76.667%
2026-05-29	4.1000	4.2800	4.0000	4.2500	+13.333%	18	285	-75.294%
2026-05-28	3.5000	3.7500	3.4400	3.7500	+11.940%	4	279	-72.000%
2026-05-27	3.2500	3.4500	3.2500	3.3500	-4.011%	15	277	-68.657%
2026-05-26	3.5000	3.5000	3.4900	3.4900	-10.969%	3	263	-69.914%
2026-05-22	3.6000	3.9200	3.6000	3.9200	+12.968%	11	261	-73.214%
2026-05-21	3.5000	3.5000	3.4000	3.4700	-4.408%	10	250	-69.741%
2026-05-19	3.6300	3.6300	3.6300	3.6300	+11.692%	1	250	-71.074%
2026-05-18	3.3000	3.3000	3.2500	3.2500	-12.162%	2	254	-67.692%
2026-05-15	3.7000	3.7000	3.7000	3.7000	+1.370%	1	254	-71.622%
2026-05-14	3.7000	3.7000	3.5000	3.6500	+1.389%	50	255	-71.233%
2026-05-13	3.2800	3.6000	3.2200	3.6000	+12.500%	38	249	-70.833%
2026-05-12	3.4500	3.4500	3.2000	3.2000	-12.329%	20	249	-67.188%
2026-05-11	3.7200	3.8000	3.6500	3.6500	-3.439%	14	249	-71.233%
2026-05-08	3.6500	3.7800	3.6500	3.7800	-22.062%	12	270	-72.222%
2026-05-07	4.7000	4.9000	4.7000	4.8500	+5.435%	69	266	-78.351%
2026-05-06	4.2000	4.6000	4.2000	4.6000	+2.222%	19	268	-77.174%
2026-05-05	4.9500	4.9500	4.2000	4.5000	-7.216%	9	275	-76.667%
2026-05-04	4.9000	5.1500	4.8000	4.8500	+6.127%	82	272	-78.351%
2026-05-01	3.8400	4.6000	3.7000	4.5700	+40.615%	50	187	-77.024%
2026-04-30	3.1000	3.3000	3.1000	3.2500	+7.261%	132	187	-67.692%
2026-04-29	3.0000	3.2000	3.0000	3.0300	-13.429%	35	174	-65.347%
2026-04-28	3.3900	3.5000	3.3900	3.5000	+1.156%	3	161	-70.000%
2026-04-27	3.5000	3.5000	3.4000	3.4600	-7.733%	15	161	-69.653%
2026-04-24	3.5000	3.7500	3.5000	3.7500	+8.696%	2	155	-72.000%
2026-04-23	3.4700	3.5500	3.4500	3.4500	-4.167%	6	155	-69.565%
2026-04-22	3.8500	3.8500	3.4900	3.6000	+4.956%	14	151	-70.833%
2026-04-21	3.8800	4.0500	3.4000	3.4300	-7.547%	28	122	-69.388%
2026-04-20	3.6500	3.7100	3.6000	3.7100	+12.424%	7	122	-71.698%
2026-04-16	3.3000	3.3000	3.3000	3.3000	+26.923%	2	116	-68.182%
2026-04-14	2.7400	2.7400	2.6000	2.6000	+18.182%	41	116	-59.615%
2026-04-13	2.2000	2.2000	2.2000	2.2000	0.000%	5	155	-52.273%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-8.333%	20	150	-52.273%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-4.382%	1	130	-56.250%
2026-04-07	2.5100	2.5100	2.5100	2.5100	-0.397%	3	129	-58.167%
2026-04-06	2.5700	2.6200	2.5200	2.5200	-1.946%	12	126	-58.333%
2026-04-01	2.6000	2.6000	2.5500	2.5700	+0.784%	70	126	-59.144%
2026-03-31	1.8600	2.5500	1.8600	2.5500	+31.443%	15	82	-58.824%
2026-03-30	1.9000	1.9400	1.8900	1.9400	+0.518%	4	97	-45.876%
2026-03-27	1.9500	1.9500	1.9300	1.9300	-3.500%	7	95	-45.596%
2026-03-26	2.2500	2.3400	2.0000	2.0000	-11.894%	27	88	-47.500%
2026-03-25	2.2700	2.2700	2.2700	2.2700	-8.097%	25	62	-53.744%
2026-03-24	2.3500	2.4700	2.3500	2.4700	+2.490%	9	37	-57.490%
2026-03-20	2.6100	2.6100	2.4100	2.4100	-11.070%	12	30	-56.432%
2026-03-19	2.7000	2.7100	2.6100	2.7100	-24.722%	4	21	-61.255%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+1.408%	1	19	-70.833%
2026-03-05	3.5500	3.5500	3.5500	3.5500	-13.415%	5	20	-70.423%
2026-03-04	4.0900	4.1000	4.0900	4.1000	+3.797%	3	22	-74.390%
2026-03-03	3.9500	3.9500	3.9500	3.9500	+9.722%	5	19	-73.418%
2026-03-02	3.6000	3.6000	3.6000	3.6000	-18.182%	1	14	-70.833%
2026-02-27	4.4000	4.4000	4.4000	4.4000	+2.326%	1	13	-76.136%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-2.273%	8	12	-75.581%
2026-02-25	4.4500	4.4500	4.4000	4.4000	0.000%	3	0	-76.136%

.dark-mode .m4z1ld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4z1ld{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C5SOUN Oct 16 2026 5.00 Call (SOUN261016C00005000)option OPRA

SOUN20261016C5
SOUN Oct 16 2026 5.00 Call (SOUN261016C00005000)
option OPRA