Dark

SOUN20261016C7
SOUN Oct 16 2026 7.00 Call (SOUN261016C00007000)
option OPRA

EOD

Sep 24, 2026

0.1100+10.000%(+0.0100)1,478

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.0800	0.1100	+10.000%	1,478	16,028	0.000%
2026-09-23	0.1300	0.1400	0.1000	0.1000	-23.077%	904	15,032	+10.000%
2026-09-22	0.1500	0.1500	0.1200	0.1300	-13.333%	525	14,983	-15.385%
2026-09-21	0.1300	0.1500	0.1100	0.1500	+36.364%	2,365	14,723	-26.667%
2026-09-18	0.1200	0.1500	0.1000	0.1100	-15.385%	929	14,260	0.000%
2026-09-17	0.1500	0.2000	0.1300	0.1300	-7.143%	2,025	13,803	-15.385%
2026-09-16	0.1800	0.1800	0.1200	0.1400	-26.316%	3,559	13,735	-21.429%
2026-09-15	0.2400	0.2500	0.1900	0.1900	-32.143%	1,376	10,633	-42.105%
2026-09-14	0.2200	0.3400	0.2100	0.2800	+27.273%	2,964	10,535	-60.714%
2026-09-11	0.2400	0.3000	0.2200	0.2200	-12.000%	700	9,177	-50.000%
2026-09-10	0.3500	0.3500	0.2300	0.2500	-30.556%	1,264	8,866	-56.000%
2026-09-09	0.4000	0.4300	0.3500	0.3600	-12.195%	331	8,683	-69.444%
2026-09-08	0.5200	0.5200	0.3500	0.4100	-12.766%	963	8,736	-73.171%
2026-09-04	0.4700	0.5200	0.4100	0.4700	-6.000%	959	8,045	-76.596%
2026-09-03	0.5400	0.5800	0.4700	0.5000	-1.961%	391	8,045	-78.000%
2026-09-02	0.5400	0.6500	0.4500	0.5100	-5.556%	334	7,888	-78.431%
2026-09-01	0.6700	0.7100	0.5100	0.5400	-23.944%	551	7,781	-79.630%
2026-08-31	0.7400	0.8400	0.7100	0.7100	+1.429%	216	7,789	-84.507%
2026-08-28	0.8500	0.8600	0.6700	0.7000	-14.634%	254	7,933	-84.286%
2026-08-27	0.7600	0.9600	0.7500	0.8200	+17.143%	381	7,872	-86.585%
2026-08-26	0.8400	0.8700	0.6100	0.7000	-2.778%	128	7,868	-84.286%
2026-08-25	0.7400	0.7600	0.6800	0.7200	0.000%	1,345	7,824	-84.722%
2026-08-24	0.8600	0.9200	0.7200	0.7200	-24.211%	331	7,008	-84.722%
2026-08-21	0.8800	0.9600	0.7800	0.9500	+30.137%	360	6,903	-88.421%
2026-08-20	0.8300	0.8300	0.7100	0.7300	-15.116%	263	6,732	-84.932%
2026-08-19	0.7900	0.9100	0.6800	0.8600	+13.158%	354	6,647	-87.209%
2026-08-18	0.7400	0.8300	0.6700	0.7600	-7.317%	404	6,546	-85.526%
2026-08-17	1.0000	1.0000	0.7600	0.8200	-20.388%	637	6,511	-86.585%
2026-08-14	1.1500	1.1800	1.0300	1.0300	-6.364%	205	6,341	-89.320%
2026-08-13	1.0500	1.1000	0.9800	1.1000	+5.769%	121	6,229	-90.000%
2026-08-12	1.1900	1.1900	1.0300	1.0400	-8.772%	205	6,197	-89.423%
2026-08-11	1.2000	1.2100	1.0800	1.1400	-3.390%	105	6,226	-90.351%
2026-08-10	1.4700	1.4700	1.1800	1.1800	-23.377%	364	6,221	-90.678%
2026-08-07	1.1000	1.6600	1.0200	1.5400	+46.667%	1,001	6,112	-92.857%
2026-08-06	1.6500	1.7500	1.0000	1.0500	+28.049%	998	6,574	-89.524%
2026-08-05	0.8600	0.9000	0.7800	0.8200	-5.747%	575	6,774	-86.585%
2026-08-04	0.7000	0.8700	0.7000	0.8700	+27.941%	926	6,269	-87.356%
2026-08-03	0.7200	0.7200	0.6300	0.6800	-4.225%	132	6,462	-83.824%
2026-07-31	0.7400	0.7700	0.6600	0.7100	+10.938%	121	6,369	-84.507%
2026-07-30	0.5600	0.7400	0.5600	0.6400	+16.364%	220	6,301	-82.813%
2026-07-29	0.7500	0.7500	0.5500	0.5500	-23.611%	1,303	6,355	-80.000%
2026-07-28	0.8200	0.8400	0.6800	0.7200	-11.111%	968	5,802	-84.722%
2026-07-27	0.8600	0.9800	0.8000	0.8100	+10.959%	588	5,336	-86.420%
2026-07-24	0.6800	0.8000	0.6800	0.7300	+1.389%	337	5,075	-84.932%
2026-07-23	0.8400	0.8400	0.7200	0.7200	-12.195%	458	4,806	-84.722%
2026-07-22	0.8600	0.8600	0.7800	0.8200	-6.818%	641	4,380	-86.585%
2026-07-21	0.8100	0.8800	0.7800	0.8800	+14.286%	86	3,811	-87.500%
2026-07-20	0.7300	0.8300	0.7000	0.7700	-2.532%	123	3,843	-85.714%
2026-07-17	0.7300	0.8400	0.6700	0.7900	+1.282%	223	3,775	-86.076%
2026-07-16	0.8600	0.8600	0.7400	0.7800	-12.360%	70	3,895	-85.897%
2026-07-15	0.9600	0.9600	0.8600	0.8900	-11.000%	202	3,889	-87.640%
2026-07-14	0.8800	1.0800	0.8400	1.0000	+17.647%	138	3,738	-89.000%
2026-07-13	0.9500	0.9800	0.8500	0.8500	-12.371%	112	3,736	-87.059%
2026-07-10	1.0200	1.0300	0.9200	0.9700	-7.619%	281	3,699	-88.660%
2026-07-09	1.0000	1.0500	0.9000	1.0500	-1.869%	378	3,615	-89.524%
2026-07-08	1.0000	1.0900	0.9800	1.0700	+4.902%	298	3,407	-89.720%
2026-07-07	1.1200	1.1500	0.9800	1.0200	-15.702%	464	3,394	-89.216%
2026-07-06	1.0300	1.2600	1.0300	1.2100	+18.627%	877	3,059	-90.909%
2026-07-02	1.1300	1.1500	1.0000	1.0200	-9.735%	170	2,700	-89.216%
2026-07-01	0.9500	1.2300	0.9500	1.1300	+15.306%	289	2,700	-90.265%
2026-06-30	0.9100	1.0000	0.9000	0.9800	+3.158%	139	2,633	-88.776%
2026-06-29	1.0000	1.0000	0.8100	0.9500	-5.000%	143	2,563	-88.421%
2026-06-26	0.8200	1.0100	0.8200	1.0000	+20.482%	155	2,444	-89.000%
2026-06-25	0.9000	0.9000	0.8000	0.8300	-7.778%	85	2,411	-86.747%
2026-06-24	1.0200	1.0200	0.8700	0.9000	-10.000%	153	2,392	-87.778%
2026-06-23	1.1600	1.2300	0.9600	1.0000	-17.355%	91	2,270	-89.000%
2026-06-22	1.3000	1.4100	1.2100	1.2100	-6.923%	153	2,253	-90.909%
2026-06-18	1.3300	1.3400	1.2300	1.3000	+0.775%	156	2,292	-91.538%
2026-06-17	1.3400	1.4200	1.2900	1.2900	-5.839%	95	2,292	-91.473%
2026-06-16	1.4800	1.5000	1.2700	1.3700	-11.613%	155	2,292	-91.971%
2026-06-15	1.5200	1.8000	1.5200	1.5500	+16.541%	690	2,486	-92.903%
2026-06-12	1.3000	1.4100	1.2500	1.3300	+3.101%	54	2,486	-91.729%
2026-06-11	1.2600	1.3300	1.2100	1.2900	-0.769%	46	2,486	-91.473%
2026-06-10	1.3300	1.4400	1.3000	1.3000	-8.451%	181	2,458	-91.538%
2026-06-09	1.7000	1.7000	1.3400	1.4200	-18.857%	445	2,355	-92.254%
2026-06-08	1.7000	1.7500	1.6500	1.7500	+3.550%	218	1,895	-93.714%
2026-06-05	2.0000	2.0000	1.5500	1.6900	-17.157%	502	1,830	-93.491%
2026-06-04	2.1500	2.1500	2.0400	2.0400	-5.991%	9	1,418	-94.608%
2026-06-03	2.5200	2.5200	2.1500	2.1700	-20.221%	71	1,417	-94.931%
2026-06-02	2.8900	2.8900	2.6800	2.7200	-9.030%	12	1,360	-95.956%
2026-06-01	3.0000	3.1500	2.9700	2.9900	+4.912%	64	1,355	-96.321%
2026-05-29	2.5000	2.9200	2.5000	2.8500	+26.106%	228	1,356	-96.140%
2026-05-28	2.1600	2.5800	2.0800	2.2600	+7.109%	12	1,501	-95.133%
2026-05-27	2.0500	2.1400	2.0500	2.1100	-4.525%	10	1,491	-94.787%
2026-05-26	2.1700	2.2300	2.0900	2.2100	+3.271%	218	1,486	-95.023%
2026-05-22	2.1500	2.1500	2.1200	2.1400	-6.957%	12	1,271	-94.860%
2026-05-21	2.1800	2.3000	2.1800	2.3000	-5.738%	2	1,261	-95.217%
2026-05-20	2.3400	2.4600	2.3400	2.4400	+13.488%	7	1,261	-95.492%
2026-05-19	2.3000	2.3000	2.1500	2.1500	-4.444%	24	1,258	-94.884%
2026-05-18	2.1800	2.3000	2.1600	2.2500	-4.255%	441	1,258	-95.111%
2026-05-15	2.3000	2.5000	2.3000	2.3500	+1.293%	3	1,258	-95.319%
2026-05-14	2.3100	2.3700	2.3000	2.3200	-6.827%	18	852	-95.259%
2026-05-13	2.4700	2.4900	2.4000	2.4900	+18.571%	16	835	-95.582%
2026-05-12	2.1900	2.1900	2.0000	2.1000	-14.286%	116	835	-94.762%
2026-05-11	2.4900	2.5500	2.4500	2.4500	-2.778%	26	835	-95.510%
2026-05-08	2.5800	2.6000	2.4000	2.5200	-23.636%	192	869	-95.635%
2026-05-07	3.3000	3.3900	3.1500	3.3000	+3.125%	37	716	-96.667%
2026-05-06	3.1000	3.2000	2.9800	3.2000	+7.023%	34	723	-96.563%
2026-05-05	3.1500	3.1500	2.9900	2.9900	-9.394%	48	737	-96.321%
2026-05-04	3.5000	3.7500	3.3000	3.3000	-3.790%	21	695	-96.667%
2026-05-01	2.3600	3.6500	2.3500	3.4300	+58.796%	235	872	-96.793%
2026-04-30	2.0300	2.1800	1.9900	2.1600	+10.769%	40	872	-94.907%
2026-04-29	2.2900	2.2900	1.9500	1.9500	-14.474%	153	868	-94.359%
2026-04-28	2.2700	2.2800	2.2500	2.2800	-2.564%	12	824	-95.175%
2026-04-27	2.2800	2.3500	2.2800	2.3400	-5.263%	7	832	-95.299%
2026-04-24	2.2900	2.6000	2.2100	2.4700	+12.273%	47	834	-95.547%
2026-04-23	2.3000	2.3500	2.2000	2.2000	-13.386%	60	832	-95.000%
2026-04-22	2.4200	2.5500	2.3500	2.5400	+9.957%	11	782	-95.669%
2026-04-21	2.6800	2.6800	2.3000	2.3100	-7.600%	14	778	-95.238%
2026-04-20	2.4400	2.5200	2.3900	2.5000	+6.383%	74	778	-95.600%
2026-04-17	2.3600	2.5000	2.3000	2.3500	+6.818%	37	804	-95.319%
2026-04-16	2.4000	2.4300	2.2000	2.2000	-2.222%	227	803	-95.000%
2026-04-15	1.8600	2.2700	1.8600	2.2500	+34.731%	246	778	-95.111%
2026-04-14	1.6900	1.8300	1.6600	1.6700	+9.868%	190	799	-93.413%
2026-04-13	1.3000	1.5700	1.2900	1.5200	+4.828%	70	756	-92.763%
2026-04-10	1.4500	1.4500	1.3100	1.4500	0.000%	69	697	-92.414%
2026-04-09	1.4600	1.5400	1.4500	1.4500	-7.051%	71	696	-92.414%
2026-04-08	1.9500	1.9500	1.5600	1.5600	+9.091%	164	641	-92.949%
2026-04-07	1.5000	1.5800	1.3800	1.4300	-9.494%	29	511	-92.308%
2026-04-06	1.6800	1.7000	1.5800	1.5800	+1.282%	23	483	-93.038%
2026-04-02	1.5600	1.5600	1.4400	1.5600	-2.500%	5	468	-92.949%
2026-04-01	1.7800	1.7800	1.6000	1.6000	-5.325%	21	468	-93.125%
2026-03-31	1.4100	1.7300	1.3800	1.6900	+46.957%	56	455	-93.491%
2026-03-30	1.2000	1.2500	1.1300	1.1500	+4.545%	43	418	-90.435%
2026-03-27	1.2100	1.2500	1.1000	1.1000	-12.698%	41	424	-90.000%
2026-03-26	1.3600	1.3600	1.2600	1.2600	-13.103%	49	389	-91.270%
2026-03-25	1.4500	1.4500	1.4000	1.4500	-2.685%	8	375	-92.414%
2026-03-24	1.5300	1.5300	1.4900	1.4900	-14.857%	12	370	-92.617%
2026-03-23	1.5000	1.8200	1.5000	1.7500	+12.179%	62	370	-93.714%
2026-03-20	1.7300	1.7300	1.4600	1.5600	-11.364%	114	343	-92.949%
2026-03-19	1.7500	1.8200	1.6800	1.7600	-18.140%	173	284	-93.750%
2026-03-18	2.2900	2.2900	2.1400	2.1500	-6.522%	21	174	-94.884%
2026-03-17	2.3000	2.3000	2.3000	2.3000	+6.481%	1	157	-95.217%
2026-03-16	2.2500	2.2500	2.1200	2.1600	+10.769%	4	156	-94.907%
2026-03-13	1.9500	1.9500	1.9500	1.9500	-13.333%	2	152	-94.359%
2026-03-12	2.3900	2.3900	2.2500	2.2500	-6.250%	6	150	-95.111%
2026-03-11	2.4800	2.4800	2.4000	2.4000	-4.000%	28	144	-95.417%
2026-03-10	2.5500	2.8200	2.5000	2.5000	-1.961%	22	121	-95.600%
2026-03-09	2.5000	2.5500	2.4000	2.5500	-10.839%	19	127	-95.686%
2026-03-06	2.9400	2.9400	2.7300	2.8600	+13.492%	5	114	-96.154%
2026-03-05	2.7500	2.7500	2.5200	2.5200	-16.000%	22	109	-95.635%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-2.280%	16	94	-96.333%
2026-02-27	3.3500	3.3500	3.0700	3.0700	-8.358%	2	78	-96.417%
2026-02-26	3.2200	3.4000	3.1500	3.3500	+4.688%	21	78	-96.716%
2026-02-25	3.2000	3.2000	3.1700	3.2000	+11.111%	30	47	-96.563%
2026-02-24	2.9500	2.9500	2.7800	2.8800	+12.941%	30	47	-96.181%
2026-02-23	2.4800	2.5500	2.4800	2.5500	+0.394%	10	21	-95.686%
2026-02-20	2.6200	2.6200	2.5400	2.5400	0.000%	11	11	-95.669%

.dark-mode .q47xR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q47xR4{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C7SOUN Oct 16 2026 7.00 Call (SOUN261016C00007000)option OPRA

SOUN20261016C7
SOUN Oct 16 2026 7.00 Call (SOUN261016C00007000)
option OPRA