Dark

SOUN20261016C8
SOUN Oct 16 2026 8.00 Call (SOUN261016C00008000)
option OPRA

EOD

Sep 24, 2026

0.0300-25.000%(-0.0100)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0500	0.0300	0.0300	-25.000%	180	12,272	0.000%
2026-09-23	0.0500	0.0500	0.0400	0.0400	-33.333%	105	12,180	-25.000%
2026-09-22	0.0600	0.0700	0.0500	0.0600	+20.000%	299	12,197	-50.000%
2026-09-21	0.0600	0.0600	0.0400	0.0500	-16.667%	535	12,176	-40.000%
2026-09-18	0.0600	0.0900	0.0500	0.0600	-14.286%	301	11,978	-50.000%
2026-09-17	0.0600	0.0700	0.0500	0.0700	0.000%	151	12,177	-57.143%
2026-09-16	0.0800	0.0800	0.0600	0.0700	0.000%	491	12,164	-57.143%
2026-09-15	0.1000	0.1000	0.0700	0.0700	-36.364%	267	12,313	-57.143%
2026-09-14	0.0900	0.1400	0.0900	0.1100	+10.000%	1,123	12,275	-72.727%
2026-09-11	0.1000	0.1100	0.0900	0.1000	-9.091%	685	12,516	-70.000%
2026-09-10	0.1400	0.1500	0.1000	0.1100	-31.250%	2,935	12,350	-72.727%
2026-09-09	0.2000	0.2000	0.1600	0.1600	-20.000%	2,636	12,564	-81.250%
2026-09-08	0.2100	0.2400	0.1700	0.2000	-9.091%	506	12,306	-85.000%
2026-09-04	0.2200	0.2600	0.1900	0.2200	0.000%	2,064	12,977	-86.364%
2026-09-03	0.3100	0.3100	0.2200	0.2200	-15.385%	979	12,977	-86.364%
2026-09-02	0.2500	0.3400	0.2400	0.2600	-7.143%	480	12,693	-88.462%
2026-09-01	0.4000	0.4000	0.2500	0.2800	-28.205%	1,463	12,713	-89.286%
2026-08-31	0.4000	0.4500	0.3600	0.3900	+2.632%	748	12,949	-92.308%
2026-08-28	0.4600	0.4600	0.3500	0.3800	-15.556%	741	12,747	-92.105%
2026-08-27	0.4000	0.5200	0.4000	0.4500	+7.143%	1,658	12,422	-93.333%
2026-08-26	0.3800	0.5000	0.3300	0.4200	0.000%	1,003	12,362	-92.857%
2026-08-25	0.4200	0.4400	0.3800	0.4200	+10.526%	1,721	12,305	-92.857%
2026-08-24	0.5000	0.5000	0.3800	0.3800	-32.143%	1,227	11,479	-92.105%
2026-08-21	0.4200	0.5900	0.4100	0.5600	+36.585%	2,515	11,182	-94.643%
2026-08-20	0.4800	0.5000	0.4000	0.4100	-21.154%	566	11,603	-92.683%
2026-08-19	0.4700	0.5400	0.4000	0.5200	+13.043%	1,079	11,144	-94.231%
2026-08-18	0.4400	0.5300	0.4400	0.4600	-8.000%	255	10,842	-93.478%
2026-08-17	0.6400	0.6400	0.4300	0.5000	-23.077%	1,654	10,934	-94.000%
2026-08-14	0.7100	0.7700	0.6400	0.6500	0.000%	615	10,415	-95.385%
2026-08-13	0.6900	0.7300	0.6000	0.6500	-7.143%	1,298	10,306	-95.385%
2026-08-12	0.8300	0.8300	0.6700	0.7000	+1.449%	751	10,305	-95.714%
2026-08-11	0.8100	0.8300	0.6900	0.6900	-13.750%	952	9,856	-95.652%
2026-08-10	1.0000	1.0400	0.7600	0.8000	-27.273%	943	10,286	-96.250%
2026-08-07	0.7700	1.1700	0.6500	1.1000	+59.420%	2,817	10,011	-97.273%
2026-08-06	1.1600	1.2600	0.6600	0.6900	+25.455%	1,924	9,244	-95.652%
2026-08-05	0.6000	0.6400	0.5500	0.5500	-9.836%	444	9,214	-94.545%
2026-08-04	0.4700	0.6200	0.4700	0.6100	+29.787%	474	9,190	-95.082%
2026-08-03	0.4700	0.5000	0.4300	0.4700	0.000%	682	9,280	-93.617%
2026-07-31	0.5300	0.5300	0.4600	0.4700	-2.083%	155	8,636	-93.617%
2026-07-30	0.3600	0.5200	0.3600	0.4800	+23.077%	502	8,531	-93.750%
2026-07-29	0.5300	0.5300	0.3600	0.3900	-20.408%	408	8,083	-92.308%
2026-07-28	0.6000	0.6000	0.4800	0.4900	-12.500%	266	8,044	-93.878%
2026-07-27	0.5900	0.7200	0.5600	0.5600	+7.692%	73	7,809	-94.643%
2026-07-24	0.5400	0.5700	0.4500	0.5200	+4.000%	436	7,830	-94.231%
2026-07-23	0.5700	0.5800	0.5000	0.5000	-10.714%	44	7,987	-94.000%
2026-07-22	0.6000	0.6500	0.5400	0.5600	-6.667%	65	7,978	-94.643%
2026-07-21	0.5200	0.6300	0.5200	0.6000	0.000%	212	7,945	-95.000%
2026-07-20	0.5500	0.6000	0.5000	0.6000	-1.639%	162	7,802	-95.000%
2026-07-17	0.5500	0.6100	0.4600	0.6100	+7.018%	786	7,770	-95.082%
2026-07-16	0.6100	0.6800	0.5500	0.5700	-9.524%	295	7,988	-94.737%
2026-07-15	0.6400	0.6800	0.6000	0.6300	-11.268%	628	7,726	-95.238%
2026-07-14	0.6200	0.8000	0.6100	0.7100	+16.393%	747	7,140	-95.775%
2026-07-13	0.6900	0.7200	0.6000	0.6100	-14.085%	439	6,962	-95.082%
2026-07-10	0.7600	0.7600	0.6500	0.7100	-6.579%	201	6,894	-95.775%
2026-07-09	0.8200	0.8200	0.6400	0.7600	-6.173%	466	6,717	-96.053%
2026-07-08	0.7400	0.8100	0.7100	0.8100	+8.000%	213	6,465	-96.296%
2026-07-07	0.8600	0.9000	0.7200	0.7500	-13.793%	562	6,334	-96.000%
2026-07-06	0.8100	1.0000	0.7900	0.8700	+17.568%	356	6,138	-96.552%
2026-07-02	0.8100	0.8800	0.7400	0.7400	-8.642%	224	6,080	-95.946%
2026-07-01	0.7100	0.9100	0.7100	0.8100	+14.085%	108	6,080	-96.296%
2026-06-30	0.7000	0.7200	0.6500	0.7100	+5.970%	85	6,084	-95.775%
2026-06-29	0.7300	0.7400	0.6000	0.6700	-1.471%	583	6,082	-95.522%
2026-06-26	0.6300	0.7300	0.6300	0.6800	+13.333%	18	5,752	-95.588%
2026-06-25	0.6800	0.7400	0.6000	0.6000	-9.091%	46	5,760	-95.000%
2026-06-24	0.6900	0.7000	0.6200	0.6600	-9.589%	878	5,765	-95.455%
2026-06-23	0.9700	0.9700	0.7200	0.7300	-18.889%	1,196	6,345	-95.890%
2026-06-22	1.0100	1.0700	0.8800	0.9000	-15.888%	237	7,276	-96.667%
2026-06-18	1.0000	1.0700	0.9500	1.0700	+4.902%	440	6,225	-97.196%
2026-06-17	1.0000	1.1100	0.9700	1.0200	+3.030%	659	6,225	-97.059%
2026-06-16	1.1800	1.1900	0.9600	0.9900	-16.102%	466	6,225	-96.970%
2026-06-15	1.1700	1.4300	1.1700	1.1800	+15.686%	896	5,568	-97.458%
2026-06-12	1.1500	1.1500	0.9900	1.0200	-0.971%	227	5,568	-97.059%
2026-06-11	0.9400	1.0300	0.9300	1.0300	+5.102%	291	5,568	-97.087%
2026-06-10	1.1400	1.1500	0.9800	0.9800	-10.909%	2,376	5,340	-96.939%
2026-06-09	1.3600	1.4100	1.0000	1.1000	-17.910%	803	6,084	-97.273%
2026-06-08	1.3100	1.4400	1.2700	1.3400	+3.077%	313	5,375	-97.761%
2026-06-05	1.6600	1.6600	1.2000	1.3000	-20.732%	261	5,233	-97.692%
2026-06-04	1.7800	1.7800	1.6300	1.6400	-5.202%	135	5,060	-98.171%
2026-06-03	2.0600	2.0600	1.6800	1.7300	-22.072%	315	5,005	-98.266%
2026-06-02	2.2500	2.3600	2.0900	2.2200	-9.388%	381	4,780	-98.649%
2026-06-01	2.0400	2.6000	2.0400	2.4500	+7.456%	390	4,428	-98.776%
2026-05-29	2.1900	2.3500	2.0000	2.2800	+18.750%	469	4,648	-98.684%
2026-05-28	1.6300	2.0400	1.6000	1.9200	+15.663%	416	4,623	-98.438%
2026-05-27	1.6000	1.7400	1.5700	1.6600	-2.353%	68	4,658	-98.193%
2026-05-26	1.7500	1.8100	1.6500	1.7000	+0.592%	274	4,675	-98.235%
2026-05-22	1.8000	2.0700	1.6900	1.6900	-5.056%	350	4,724	-98.225%
2026-05-21	1.8000	1.8300	1.7500	1.7800	-3.784%	91	4,589	-98.315%
2026-05-20	1.9100	1.9900	1.8100	1.8500	-4.639%	148	4,589	-98.378%
2026-05-19	1.8300	1.9800	1.7500	1.9400	+2.646%	65	4,590	-98.454%
2026-05-18	1.8000	1.8900	1.7000	1.8900	-4.545%	89	4,590	-98.413%
2026-05-15	1.8000	2.0500	1.8000	1.9800	+5.319%	180	4,590	-98.485%
2026-05-14	1.8500	1.9500	1.8000	1.8800	-3.093%	307	4,610	-98.404%
2026-05-13	1.7300	2.0800	1.7000	1.9400	+14.118%	113	4,638	-98.454%
2026-05-12	1.9300	1.9300	1.6100	1.7000	-17.073%	332	4,638	-98.235%
2026-05-11	2.2100	2.2100	1.8500	2.0500	-10.870%	302	4,638	-98.537%
2026-05-08	2.2300	2.3500	1.9500	2.3000	-22.559%	671	4,566	-98.696%
2026-05-07	2.8000	2.9700	2.5800	2.9700	+10.000%	300	4,840	-98.990%
2026-05-06	2.5200	2.7600	2.4900	2.7000	+8.000%	51	4,943	-98.889%
2026-05-05	2.6500	2.6500	2.3800	2.5000	-8.088%	1,671	4,910	-98.800%
2026-05-04	2.9800	3.2000	2.6500	2.7200	-3.546%	1,226	5,753	-98.897%
2026-05-01	1.9200	2.8800	1.9200	2.8200	+58.427%	825	7,279	-98.936%
2026-04-30	1.6000	1.7800	1.6000	1.7800	+7.879%	2,699	7,279	-98.315%
2026-04-29	1.8800	1.8800	1.5800	1.6500	-13.158%	448	4,635	-98.182%
2026-04-28	1.8600	1.9400	1.8000	1.9000	-5.000%	360	4,564	-98.421%
2026-04-27	2.0000	2.0000	1.8500	2.0000	-2.439%	515	4,488	-98.500%
2026-04-24	1.9500	2.1700	1.9400	2.0500	+18.497%	1,651	4,128	-98.537%
2026-04-23	2.0700	2.0700	1.6000	1.7300	-17.225%	370	2,557	-98.266%
2026-04-22	2.1000	2.2100	1.9200	2.0900	+10.582%	218	2,430	-98.565%
2026-04-21	2.4100	2.4100	1.8300	1.8900	-11.268%	650	1,854	-98.413%
2026-04-20	1.9000	2.1500	1.9000	2.1300	+7.035%	255	1,854	-98.592%
2026-04-17	2.0100	2.1000	1.8600	1.9900	+7.568%	556	1,796	-98.492%
2026-04-16	2.0500	2.0500	1.8100	1.8500	0.000%	306	1,338	-98.378%
2026-04-15	1.6000	1.9700	1.5600	1.8500	+42.308%	341	1,113	-98.378%
2026-04-14	1.4000	1.4200	1.3000	1.3000	+9.244%	214	860	-97.692%
2026-04-13	1.0200	1.2000	1.0200	1.1900	+12.264%	26	689	-97.479%
2026-04-10	1.1700	1.1900	1.0600	1.0600	-7.826%	221	681	-97.170%
2026-04-09	1.1700	1.2400	1.1200	1.1500	-8.000%	29	471	-97.391%
2026-04-08	1.5600	1.5600	1.2500	1.2500	0.000%	29	458	-97.600%
2026-04-07	1.2300	1.2500	1.1000	1.2500	-3.101%	15	453	-97.600%
2026-04-06	1.3700	1.4200	1.2300	1.2900	-0.769%	25	446	-97.674%
2026-04-02	1.2800	1.3000	1.2800	1.3000	+4.000%	2	443	-97.692%
2026-04-01	1.4500	1.4500	1.2500	1.2500	-10.072%	38	443	-97.600%
2026-03-31	1.0500	1.3900	1.0500	1.3900	+39.000%	13	448	-97.842%
2026-03-30	0.9200	1.0000	0.9100	1.0000	+5.263%	31	441	-97.000%
2026-03-27	0.9300	0.9900	0.9100	0.9500	-8.654%	48	439	-96.842%
2026-03-26	1.0600	1.0600	0.9800	1.0400	-10.345%	23	435	-97.115%
2026-03-25	1.3700	1.3700	1.1300	1.1600	-7.200%	22	426	-97.414%
2026-03-24	1.3200	1.3200	1.2000	1.2500	-13.793%	14	424	-97.600%
2026-03-23	1.3500	1.4500	1.2900	1.4500	+17.886%	15	412	-97.931%
2026-03-20	1.3400	1.3800	1.2300	1.2300	-12.143%	9	401	-97.561%
2026-03-19	1.5700	1.5700	1.3300	1.4000	-17.647%	100	392	-97.857%
2026-03-18	1.9000	1.9000	1.7000	1.7000	-10.995%	35	381	-98.235%
2026-03-17	1.8000	2.0400	1.8000	1.9100	+1.058%	93	374	-98.429%
2026-03-16	1.9000	1.9000	1.7000	1.8900	+15.244%	91	293	-98.413%
2026-03-13	1.8500	1.9700	1.6300	1.6400	-9.890%	34	244	-98.171%
2026-03-12	1.9300	1.9300	1.8000	1.8200	-9.000%	75	245	-98.352%
2026-03-11	2.1300	2.1900	2.0000	2.0000	-11.504%	30	219	-98.500%
2026-03-10	2.2600	2.2600	2.2600	2.2600	+4.630%	2	194	-98.673%
2026-03-09	2.0000	2.1700	1.9500	2.1600	-10.000%	59	194	-98.611%
2026-03-06	2.3000	2.4100	2.3000	2.4000	+9.091%	12	184	-98.750%
2026-03-05	2.2000	2.3200	2.1000	2.2000	-1.786%	45	183	-98.636%
2026-03-04	2.6400	2.6400	2.2400	2.2400	-12.157%	64	155	-98.661%
2026-03-03	2.5000	2.5500	2.3700	2.5500	-0.391%	25	123	-98.824%
2026-03-02	2.3700	2.5800	2.3000	2.5600	-4.120%	92	119	-98.828%
2026-02-27	2.9100	2.9100	2.6700	2.6700	-6.316%	13	47	-98.876%
2026-02-26	2.7000	3.1500	2.7000	2.8500	+7.143%	16	42	-98.947%
2026-02-25	2.7100	2.8600	2.6500	2.6600	+2.308%	26	8	-98.872%
2026-02-24	2.3800	2.6000	2.3800	2.6000	+18.182%	2	8	-98.846%
2026-02-23	2.0600	2.2000	2.0600	2.2000	-4.348%	4	6	-98.636%
2026-02-20	2.2100	2.3700	2.2100	2.3000	0.000%	7	6	-98.696%

.dark-mode .f4KcyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4KcyN{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20261016C8SOUN Oct 16 2026 8.00 Call (SOUN261016C00008000)option OPRA

SOUN20261016C8
SOUN Oct 16 2026 8.00 Call (SOUN261016C00008000)
option OPRA