Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SOUN20270115C1
SOUN Jan 15 2027 1.00 Call (SOUN270115C00001000)
option OPRA

EOD
Sep 23, 2026
5.17+5.943%(+0.29)14
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-23		5.17005.17005.17005.1700+5.943%14980.000%
2026-09-18		4.88004.88004.88004.8800-7.224%184+5.943%
2026-09-09		5.26005.26005.26005.2600-8.522%184-1.711%
2026-09-08		5.75005.75005.75005.7500-1.709%184-10.087%
2026-09-01		5.85005.85005.85005.8500-2.985%584-11.624%
2026-08-24		6.30006.30006.03006.0300-5.039%388-14.262%
2026-08-21		6.11006.35006.11006.3500+6.723%489-18.583%
2026-08-20		6.10006.10005.94005.95000.000%689-13.109%
2026-08-18		5.95005.95005.95005.9500-1.653%189-13.109%
2026-08-17		6.05006.05006.05006.0500-4.724%189-14.545%
2026-08-10		6.50006.50006.35006.3500-6.204%289-18.583%
2026-08-07		6.82006.82006.47006.7700+25.370%391-23.634%
2026-08-05		5.50005.50005.40005.4000-0.917%391-4.259%
2026-08-04		5.45005.45005.45005.4500+10.324%1091-5.138%
2026-07-29		4.94004.94004.94004.9400-7.664%181+4.656%
2026-07-16		5.42005.42005.30005.3500-4.464%1381-3.364%
2026-07-15		5.60005.60005.60005.6000+2.190%187-7.679%
2026-07-13		5.20005.48005.20005.4800-3.351%388-5.657%
2026-07-07		5.67005.67005.67005.6700-2.241%190-8.818%
2026-07-01		5.80005.80005.80005.8000+10.266%290-10.862%
2026-06-24		5.26005.26005.26005.2600-4.364%292-1.711%
2026-06-23		5.56005.56005.50005.5000-16.667%394-6.000%
2026-06-15		6.58006.60006.45006.6000+11.486%784-21.667%
2026-06-12		5.85006.10005.85005.9200-1.003%1384-12.669%
2026-06-09		5.84005.98005.84005.9800-26.716%784-13.545%
2026-06-01		8.10008.50008.10008.1600+32.683%2685-36.642%
2026-05-27		7.15007.15006.15006.1500-10.870%285-15.935%
2026-05-22		7.35007.35006.90006.9000-8.000%586-25.072%
2026-05-20		7.50007.50007.50007.5000+2.041%189-31.067%
2026-05-19		7.10007.35007.10007.3500-0.676%289-29.660%
2026-05-18		7.40007.40007.40007.4000-1.987%189-30.135%
2026-05-15		7.47007.55007.47007.5500+1.342%289-31.523%
2026-05-14		7.46007.46007.45007.4500-3.622%289-30.604%
2026-05-01		7.51007.73007.51007.7300+15.373%3148-33.118%
2026-04-24		6.70006.70006.70006.7000-5.501%7170-22.836%
2026-04-17		7.00007.14007.00007.0900+0.997%31177-27.080%
2026-04-16		7.05007.05007.02007.0200+12.320%2164-26.353%
2026-04-15		6.25006.25006.25006.2500+5.932%10163-17.280%
2026-03-31		5.90005.90005.90005.9000-19.178%1153-12.373%
2026-03-03		7.30007.30007.30007.3000-5.928%1152-29.178%
2026-02-27		8.17008.20007.71007.7600+6.301%17157-33.376%
2026-02-24		7.30007.30007.30007.3000+8.309%1155-29.178%
2026-02-20		6.71006.78006.61006.7400+2.901%24155-23.294%
2026-02-12		6.55006.55006.55006.5500-5.072%5146-21.069%
2026-02-11		6.70006.90006.70006.9000+7.813%3151-25.072%
2026-02-05		6.40006.40006.40006.4000-11.234%1162-19.219%
2026-02-03		7.21007.21007.21007.2100-14.167%1162-28.294%
2026-02-02		8.40008.40008.40008.4000-5.618%1161-38.452%
2026-01-28		8.90008.90008.90008.9000-10.553%2160-41.910%
2026-01-22		9.90009.95009.90009.9500-0.699%2158-48.040%
2026-01-05		10.020010.020010.020010.0200+7.511%1159-48.403%
2026-01-02		9.32009.32009.32009.3200-1.895%1159-44.528%
2025-12-29		9.50009.50009.50009.5000-4.137%12158-45.579%
2025-12-26		9.91009.91009.91009.9100-0.402%2160-47.830%
2025-12-24		10.000010.00009.95009.9500-3.398%10148-48.040%
2025-12-22		10.300010.300010.300010.3000-7.207%3148-49.806%
2025-11-19		11.100011.100011.100011.1000+3.256%2148-53.423%
2025-11-14		10.750010.750010.750010.7500-35.629%10150-51.907%
2025-10-22		16.700016.700016.700016.7000-10.215%1140-69.042%
2025-10-20		18.600018.600018.600018.6000-1.064%1141-72.204%
2025-10-16		18.800018.800018.800018.8000-7.389%1142-72.500%
2025-10-15		20.870020.870020.300020.3000+20.189%29143-74.532%
2025-10-10		16.890016.890016.890016.8900-11.663%30142-69.390%
2025-10-08		19.120019.120019.120019.1200+11.617%1114-72.960%
2025-10-02		16.720017.130016.720017.1300+22.357%9114-69.819%
2025-09-30		14.000014.000014.000014.0000-5.851%3116-63.071%
2025-09-29		14.870014.870014.870014.8700-4.679%5119-65.232%
2025-09-25		16.000016.000015.500015.6000-6.810%11123-66.859%
2025-09-24		17.060017.060016.740016.7400-4.343%5119-69.116%
2025-09-23		17.500017.950016.560017.5000+16.511%9124-70.457%
2025-09-19		15.300015.650015.020015.0200+6.904%18122-65.579%
2025-09-18		14.200014.200014.050014.0500+14.694%23139-63.203%
2025-09-02		12.250012.250012.250012.2500+4.433%1117-57.796%
2025-08-28		11.130011.730011.130011.7300+8.111%4118-55.925%
2025-08-27		11.060011.060010.850010.8500-4.152%9117-52.350%
2025-08-25		11.320011.320011.320011.3200-2.330%1117-54.329%
2025-08-22		11.590011.590011.590011.5900+3.853%1118-55.393%
2025-08-21		11.500011.500011.160011.1600-7.000%4117-53.674%
2025-08-20		12.000012.000012.000012.0000-13.855%2113-56.917%
2025-08-18		13.880014.000013.880013.9300-6.823%3111-62.886%
2025-08-15		15.150015.150014.950014.9500+6.786%6108-65.418%
2025-08-13		15.350015.350014.000014.0000-9.091%2102-63.071%
2025-08-12		15.400015.400015.400015.4000+4.336%2104-66.429%
2025-08-11		14.000014.850013.950014.7600+18.364%72106-64.973%
2025-08-08		12.000012.550012.000012.4700+14.404%14174-58.540%
2025-08-07		10.900010.900010.900010.9000+10.660%1164-52.569%
2025-08-06		9.70009.85009.70009.8500-3.902%3163-47.513%
2025-08-05		10.250010.250010.250010.2500+5.453%1160-49.561%
2025-08-04		9.65009.85009.65009.7200+6.230%7159-46.811%
2025-08-01		9.15009.15009.15009.1500-3.684%12152-43.497%
2025-07-31		9.50009.50009.50009.5000-9.953%1140-45.579%
2025-07-29		9.700010.55009.700010.5500-0.472%2139-50.995%
2025-07-28		10.600010.600010.600010.6000-0.935%1139-51.226%
2025-07-25		10.700010.700010.700010.7000-3.604%1140-51.682%
2025-07-23		10.750011.100010.750011.1000+4.717%18139-53.423%
2025-07-22		10.600010.600010.600010.6000-3.196%1147-51.226%
2025-07-21		11.050011.050010.950010.9500-6.888%2146-52.785%
2025-07-18		11.760011.760011.760011.7600+14.732%1144-56.037%
2025-07-16		10.250010.250010.250010.2500-2.844%1143-49.561%
2025-07-14		10.550010.550010.550010.5500-1.402%1144-50.995%
2025-07-11		10.910010.910010.700010.7000-4.889%2144-51.682%
2025-07-10		11.400011.400011.250011.2500-4.661%3142-54.044%
2025-07-09		12.200012.200011.800011.80000.000%3139-56.186%
2025-07-08		11.600012.000011.500011.8000+14.010%7136-56.186%
2025-07-07		10.350010.350010.350010.3500-5.909%1140-50.048%
2025-07-02		11.000011.000011.000011.0000+12.245%1139-53.000%
2025-06-30		9.80009.80009.80009.8000+20.245%30138-47.245%
2025-06-27		8.95008.95008.15008.1500-6.857%2168-36.564%
2025-06-26		8.85008.85008.75008.7500-1.130%2167-40.914%
2025-06-24		8.90008.90008.85008.8500+6.627%5165-41.582%
2025-06-23		8.30008.30008.28008.3000-14.872%30160-37.711%
2025-06-06		8.80009.75008.80009.7500+9.551%32130-46.974%
2025-06-05		8.90008.90008.90008.9000-1.111%5144-41.910%
2025-06-02		9.00009.00009.00009.0000-1.099%10139-42.556%
2025-05-30		9.10009.10009.10009.1000-9.000%12129-43.187%
2025-05-29		10.000010.000010.000010.0000+1.010%1135-48.300%
2025-05-27		9.55009.90009.55009.9000+15.116%7135-47.778%
2025-05-22		8.33008.60008.33008.6000-6.318%14130-39.884%
2025-05-20		9.35009.35009.18009.1800-7.273%5144-43.682%
2025-05-16		10.030010.05009.90009.9000-5.444%6140-47.778%
2025-05-13		10.500010.500010.470010.4700+3.153%9137-50.621%
2025-05-12		10.100010.150010.100010.1500+14.045%12145-49.064%
2025-05-09		8.90008.90008.90008.9000+5.952%2136-41.910%
2025-05-08		8.40008.40008.40008.4000+2.190%1135-38.452%
2025-05-07		8.22008.22008.22008.2200+2.879%1134-37.105%
2025-05-06		7.90007.99007.90007.9900-2.798%2135-35.294%
2025-05-05		8.22008.22008.22008.2200-4.419%5135-37.105%
2025-04-24		8.60008.60008.60008.6000+14.667%2130-39.884%
2025-04-15		7.50007.50007.50007.5000+7.914%1132-31.067%
2025-04-04		6.95006.95006.95006.9500-15.037%2131-25.612%
2025-03-27		8.18008.18008.18008.1800-14.792%1130-36.797%
2025-03-24		9.60009.60009.60009.6000+10.983%1129-46.146%
2025-03-18		8.50008.65008.50008.6500-5.773%4128-40.231%
2025-03-17		9.17009.18009.17009.1800+3.030%60131-43.682%
2025-03-05		8.74008.91008.74008.9100+11.375%16101-41.975%
2025-03-04		8.58008.58008.00008.0000-25.994%1986-35.375%
2025-03-03		10.790010.810010.790010.8100+11.905%1072-52.174%
2025-02-28		8.34009.66008.34009.6600+7.572%3072-46.480%
2025-02-27		8.98008.98008.98008.9800+13.815%563-42.428%
2025-02-25		7.55007.89007.55007.8900-6.183%563-34.474%
2025-02-24		8.41008.41008.41008.4100-29.917%863-38.526%
2025-02-18		10.870012.000010.870012.0000+23.077%3664-56.917%
2025-02-14		9.85009.90009.75009.7500-30.357%1069-46.974%
2025-02-13		14.000014.000014.000014.00000.000%170-63.071%
2025-02-11		14.000014.000014.000014.0000-7.285%170-63.071%
2025-02-07		15.100015.100015.100015.1000-0.592%6269-65.762%
2025-02-05		15.190015.190015.190015.1900+2.635%539-65.964%
2025-02-04		14.520014.800014.520014.8000+21.411%1634-65.068%
2025-02-03		12.190012.190012.190012.1900-24.286%1433-57.588%
2025-01-24		16.100016.100016.100016.1000+2.548%226-67.888%
2025-01-22		15.700015.700015.700015.7000+6.081%1927-67.070%
2025-01-21		14.800014.800014.800014.8000+12.977%1946-65.068%
2025-01-15		13.100013.100013.100013.1000+9.167%127-60.534%
2025-01-13		12.000012.000012.000012.0000-14.894%126-56.917%
2025-01-08		13.500014.100013.500014.1000-27.692%226-63.333%
2025-01-06		19.000019.500019.000019.5000+2.094%430-73.487%
2025-01-02		19.100019.100019.100019.1000-1.394%130-72.932%
2024-12-31		19.170019.370019.150019.3700-1.425%535-73.309%
2024-12-26		19.650019.650019.650019.6500+1.184%135-73.690%
2024-12-20		20.200020.200019.420019.4200+14.235%735-73.378%
2024-12-19		17.000017.000017.000017.0000-26.215%140-69.588%
2024-12-18		23.040023.040023.040023.0400+26.593%539-77.561%
2024-12-16		15.820018.200015.820018.2000+47.967%335-71.593%
2024-12-12		12.300012.300012.300012.3000-1.600%133-57.967%
2024-12-11		12.500012.500012.500012.5000-3.846%134-58.640%
2024-12-10		13.200013.200013.000013.0000+2.362%533-60.231%
2024-12-09		12.700012.700012.700012.7000-5.506%134-59.291%
2024-12-06		13.440013.440013.440013.4400+8.387%1233-61.533%
2024-12-05		10.470013.750010.470012.4000+37.931%828-58.306%
2024-12-04		8.99008.99008.99008.9900+19.867%231-42.492%
2024-12-03		8.50008.50007.50007.5000-6.250%329-31.067%
2024-12-02		7.85008.00007.85008.0000+15.108%532-35.375%
2024-11-27		7.00007.00006.95006.9500+1.164%530-25.612%
2024-11-26		6.82006.87006.82006.8700-5.241%230-24.745%
2024-11-22		7.25007.25007.25007.2500+20.833%230-28.690%
2024-11-21		6.00006.00006.00006.0000+12.570%433-13.833%
2024-11-20		5.60005.60005.33005.3300+1.331%433-3.002%
2024-11-18		5.26005.26005.26005.2600-4.364%237-1.711%
2024-11-15		5.70005.70005.50005.5000-4.181%435-6.000%
2024-11-14		5.60006.06005.60005.7400+8.712%633-9.930%
2024-11-13		6.65006.65005.25005.2800-27.671%629-2.083%
2024-11-12		7.30007.30007.30007.3000+26.957%125-29.178%
2024-11-07		5.75005.75005.75005.7500+40.244%524-10.087%
2024-10-31		4.15004.15004.10004.1000-10.870%229+26.098%
2024-10-30		4.60004.60004.60004.6000-10.680%127+12.391%
2024-10-29		5.15005.15005.15005.1500+3.414%626+0.388%
2024-10-28		5.35005.35004.98004.9800+18.571%1132+3.815%
2024-10-24		4.20004.20004.20004.2000-3.002%123+23.095%
2024-10-22		4.33004.33004.33004.3300-3.778%622+19.400%
2024-10-18		4.50004.50004.50004.5000+4.167%226+14.889%
2024-10-15		4.32004.32004.32004.3200+5.109%125+19.676%
2024-10-14		4.11004.11004.11004.1100+7.031%624+25.791%
2024-10-07		3.84003.84003.84003.8400-20.825%118+34.635%
2024-09-25		4.85004.85004.85004.8500+21.250%117+6.598%
2024-09-18		4.00004.00004.00004.0000-11.111%516+29.250%
2024-09-17		3.96004.50003.96004.5000+13.924%511+14.889%
2024-09-16		3.95003.95003.95003.95000.000%66+30.886%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC