Dark

SOUN20270115C10
SOUN Jan 15 2027 10.00 Call (SOUN270115C00010000)
option OPRA

EOD

Sep 24, 2026

0.24000.000%(0.0000)2,325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.2700	0.2200	0.2400	0.000%	2,325	42,004	0.000%
2026-09-23	0.2700	0.2700	0.2400	0.2400	-4.000%	421	39,849	0.000%
2026-09-22	0.2800	0.2800	0.2500	0.2500	-7.407%	275	39,765	-4.000%
2026-09-21	0.2600	0.2900	0.2600	0.2700	+3.846%	1,242	39,683	-11.111%
2026-09-18	0.2800	0.2800	0.2400	0.2600	-3.704%	690	38,580	-7.692%
2026-09-17	0.3200	0.3200	0.2600	0.2700	+8.000%	497	38,264	-11.111%
2026-09-16	0.2800	0.2800	0.2400	0.2500	-16.667%	1,373	37,929	-4.000%
2026-09-15	0.3300	0.3400	0.2800	0.3000	-14.286%	480	37,440	-20.000%
2026-09-14	0.3000	0.3800	0.3000	0.3500	+16.667%	1,236	37,089	-31.429%
2026-09-11	0.3900	0.3900	0.3000	0.3000	-14.286%	272	36,942	-20.000%
2026-09-10	0.3600	0.3900	0.3200	0.3500	-10.256%	1,148	36,831	-31.429%
2026-09-09	0.4200	0.4200	0.3700	0.3900	-7.143%	670	36,376	-38.462%
2026-09-08	0.4700	0.4700	0.3900	0.4200	-6.667%	970	36,285	-42.857%
2026-09-04	0.4400	0.4700	0.4100	0.4500	0.000%	219	35,833	-46.667%
2026-09-03	0.4700	0.4900	0.4300	0.4500	-4.255%	674	35,833	-46.667%
2026-09-02	0.4700	0.5500	0.4400	0.4700	-2.083%	669	35,574	-48.936%
2026-09-01	0.5100	0.5200	0.4400	0.4800	-15.789%	2,747	35,533	-50.000%
2026-08-31	0.5800	0.6300	0.4700	0.5700	-1.724%	564	33,342	-57.895%
2026-08-28	0.6300	0.6500	0.5400	0.5800	-6.452%	1,003	33,288	-58.621%
2026-08-27	0.5900	0.6800	0.5800	0.6200	+8.772%	828	33,078	-61.290%
2026-08-26	0.5800	0.6600	0.5200	0.5700	-1.724%	626	33,053	-57.895%
2026-08-25	0.5800	0.6100	0.5500	0.5800	-1.695%	303	32,597	-58.621%
2026-08-24	0.7000	0.7000	0.5500	0.5900	-16.901%	269	32,402	-59.322%
2026-08-21	0.6300	0.7400	0.6300	0.7100	+20.339%	1,576	32,331	-66.197%
2026-08-20	0.6500	0.7000	0.5500	0.5900	-11.940%	459	32,198	-59.322%
2026-08-19	0.6400	0.7000	0.5900	0.6700	+9.836%	230	31,872	-64.179%
2026-08-18	0.6000	0.6500	0.6000	0.6100	-6.154%	392	31,834	-60.656%
2026-08-17	0.7900	0.8100	0.6100	0.6500	-17.722%	493	31,745	-63.077%
2026-08-14	0.8500	0.8900	0.7700	0.7900	-3.659%	334	31,911	-69.620%
2026-08-13	0.8300	0.8600	0.7500	0.8200	+2.500%	466	31,962	-70.732%
2026-08-12	0.8300	0.8800	0.7800	0.8000	-5.882%	172	32,018	-70.000%
2026-08-11	0.9000	0.9500	0.8100	0.8500	-7.609%	214	32,033	-71.765%
2026-08-10	1.0900	1.1000	0.8800	0.9200	-20.000%	645	32,017	-73.913%
2026-08-07	0.8700	1.2000	0.8300	1.1500	+36.905%	2,213	31,752	-79.130%
2026-08-06	1.1700	1.2200	0.8000	0.8400	+21.739%	2,938	32,779	-71.429%
2026-08-05	0.7400	0.7700	0.4500	0.6900	-8.000%	490	32,225	-65.217%
2026-08-04	0.6300	0.7600	0.6300	0.7500	+20.968%	916	31,947	-68.000%
2026-08-03	0.6400	0.6600	0.5400	0.6200	0.000%	651	31,756	-61.290%
2026-07-31	0.6600	0.6600	0.5800	0.6200	-1.587%	169	31,822	-61.290%
2026-07-30	0.5200	0.6500	0.5200	0.6300	+18.868%	428	31,683	-61.905%
2026-07-29	0.6600	0.6600	0.5000	0.5300	-17.188%	469	31,735	-54.717%
2026-07-28	0.6400	0.8000	0.5900	0.6400	-9.859%	497	31,619	-62.500%
2026-07-27	0.6900	0.8000	0.6700	0.7100	+12.698%	275	31,558	-66.197%
2026-07-24	0.6000	0.6800	0.5800	0.6300	-5.970%	216	31,652	-61.905%
2026-07-23	0.7100	0.7100	0.6300	0.6700	-4.286%	221	31,609	-64.179%
2026-07-22	0.7500	0.7500	0.6800	0.7000	-6.667%	118	31,511	-65.714%
2026-07-21	0.6900	0.7500	0.6700	0.7500	+8.696%	397	31,432	-68.000%
2026-07-20	0.7000	0.7300	0.6000	0.6900	-4.167%	1,485	31,435	-65.217%
2026-07-17	0.6500	0.7400	0.5400	0.7200	+1.408%	515	31,594	-66.667%
2026-07-16	0.7600	0.7600	0.6600	0.7100	-7.792%	338	31,512	-66.197%
2026-07-15	0.8500	0.8500	0.7300	0.7700	-9.412%	521	31,407	-68.831%
2026-07-14	0.7500	0.8800	0.7300	0.8500	+16.438%	254	31,016	-71.765%
2026-07-13	0.8100	0.8300	0.7300	0.7300	-12.048%	170	31,093	-67.123%
2026-07-10	0.9200	0.9200	0.7700	0.8300	-1.190%	201	30,979	-71.084%
2026-07-09	0.8500	0.8600	0.7500	0.8400	-5.618%	251	30,900	-71.429%
2026-07-08	0.8200	0.9000	0.8200	0.8900	+2.299%	377	30,934	-73.034%
2026-07-07	0.9300	0.9700	0.8400	0.8700	-8.421%	339	30,848	-72.414%
2026-07-06	0.8600	1.0000	0.8500	0.9500	+10.465%	453	30,637	-74.737%
2026-07-02	0.9000	0.9500	0.8200	0.8600	-2.273%	258	30,604	-72.093%
2026-07-01	0.8400	1.0200	0.8400	0.8800	+7.317%	371	30,604	-72.727%
2026-06-30	0.7700	0.8200	0.7600	0.8200	+2.500%	138	30,619	-70.732%
2026-06-29	0.7900	0.8400	0.7000	0.8000	+2.564%	386	30,538	-70.000%
2026-06-26	0.7700	0.8500	0.7000	0.7800	+9.859%	151	30,330	-69.231%
2026-06-25	0.7700	0.8100	0.6700	0.7100	-6.579%	1,034	30,266	-66.197%
2026-06-24	0.8400	0.8400	0.7100	0.7600	-9.524%	749	29,577	-68.421%
2026-06-23	0.9400	0.9800	0.8100	0.8400	-12.500%	1,742	29,722	-71.429%
2026-06-22	1.0500	1.1000	0.9500	0.9600	-12.727%	340	28,430	-75.000%
2026-06-18	1.0900	1.1000	0.9900	1.1000	+5.769%	263	28,080	-78.182%
2026-06-17	1.0500	1.1200	1.0100	1.0400	0.000%	310	28,080	-76.923%
2026-06-16	1.1800	1.2700	1.0200	1.0400	-14.754%	233	28,080	-76.923%
2026-06-15	1.1000	1.3900	1.1000	1.2200	+12.963%	459	28,368	-80.328%
2026-06-12	1.0900	1.1300	1.0000	1.0800	-1.818%	632	28,368	-77.778%
2026-06-11	1.0400	1.1000	0.9000	1.1000	+10.000%	414	28,368	-78.182%
2026-06-10	1.0600	1.2300	1.0000	1.0000	-9.910%	3,073	28,277	-76.000%
2026-06-09	1.4000	1.4200	1.0300	1.1100	-17.164%	887	27,647	-78.378%
2026-06-08	1.3200	1.3900	1.2500	1.3400	+3.876%	652	27,193	-82.090%
2026-06-05	1.6000	1.6400	1.2000	1.2900	-21.341%	1,754	26,851	-81.395%
2026-06-04	1.6800	1.7200	1.6000	1.6400	+0.613%	754	27,043	-85.366%
2026-06-03	1.9800	1.9800	1.6000	1.6300	-19.704%	1,376	26,602	-85.276%
2026-06-02	2.1600	2.1600	1.9400	2.0300	-9.778%	1,288	25,976	-88.177%
2026-06-01	2.1000	2.4300	2.0600	2.2500	+7.656%	1,268	25,437	-89.333%
2026-05-29	1.9200	2.2000	1.8500	2.0900	+16.111%	1,974	25,135	-88.517%
2026-05-28	1.5800	1.9100	1.5100	1.8000	+12.500%	752	25,212	-86.667%
2026-05-27	1.5700	1.6700	1.5200	1.6000	+0.629%	1,370	24,926	-85.000%
2026-05-26	1.6500	1.7400	1.5500	1.5900	-3.049%	1,114	24,317	-84.906%
2026-05-22	1.7500	1.9500	1.5600	1.6400	-2.381%	444	24,329	-85.366%
2026-05-21	1.7600	1.7900	1.5800	1.6800	-3.448%	700	24,139	-85.714%
2026-05-20	1.8900	2.0000	1.7300	1.7400	-4.396%	286	24,139	-86.207%
2026-05-19	1.8000	1.8800	1.6200	1.8200	+0.552%	3,373	24,075	-86.813%
2026-05-18	1.7300	1.8700	1.6200	1.8100	+0.556%	1,198	24,075	-86.740%
2026-05-15	1.8600	1.9600	1.7200	1.8000	-2.703%	458	24,075	-86.667%
2026-05-14	1.8100	1.8900	1.7000	1.8500	+2.778%	398	24,291	-87.027%
2026-05-13	1.5900	1.9300	1.5500	1.8000	+9.091%	944	24,238	-86.667%
2026-05-12	1.8000	1.9500	1.5100	1.6500	-11.765%	3,256	24,238	-85.455%
2026-05-11	2.0000	2.0500	1.8100	1.8700	-13.426%	1,011	24,238	-87.166%
2026-05-08	1.9800	2.2400	1.8300	2.1600	-19.703%	2,905	23,623	-88.889%
2026-05-07	2.5000	2.6900	2.3500	2.6900	+9.350%	2,795	24,434	-91.078%
2026-05-06	2.2600	2.4900	2.2400	2.4600	+6.494%	734	23,497	-90.244%
2026-05-05	2.6000	2.6000	2.1500	2.3100	-9.055%	535	23,356	-89.610%
2026-05-04	2.5600	2.9500	2.3300	2.5400	+0.794%	1,299	23,349	-90.551%
2026-05-01	1.7300	2.5700	1.7000	2.5200	+53.659%	2,218	23,025	-90.476%
2026-04-30	1.5700	1.7000	1.5000	1.6400	+11.565%	203	23,025	-85.366%
2026-04-29	1.7400	1.7400	1.4400	1.4700	-15.029%	538	22,921	-83.673%
2026-04-28	1.7500	1.8500	1.6700	1.7300	-4.945%	460	22,770	-86.127%
2026-04-27	1.8000	1.8800	1.6700	1.8200	-3.191%	1,305	22,798	-86.813%
2026-04-24	1.8000	2.0300	1.6500	1.8800	+10.588%	926	21,864	-87.234%
2026-04-23	1.9400	1.9500	1.6200	1.7000	-11.917%	438	21,765	-85.882%
2026-04-22	1.8500	2.0100	1.7800	1.9300	+9.659%	3,680	21,551	-87.565%
2026-04-21	2.2000	2.2000	1.7000	1.7600	-9.278%	1,790	21,284	-86.364%
2026-04-20	1.7400	1.9500	1.7400	1.9400	+7.182%	864	20,421	-87.629%
2026-04-17	1.8000	1.9000	1.7000	1.8100	+5.233%	366	20,284	-86.740%
2026-04-16	1.8700	1.9000	1.6500	1.7200	0.000%	772	20,390	-86.047%
2026-04-15	1.3200	1.7600	1.2900	1.7200	+38.710%	3,644	20,177	-86.047%
2026-04-14	1.2500	1.3200	1.1900	1.2400	+5.983%	500	18,789	-80.645%
2026-04-13	0.9700	1.1700	0.9500	1.1700	+11.429%	258	18,587	-79.487%
2026-04-10	1.1200	1.1400	1.0000	1.0500	-7.080%	144	18,456	-77.143%
2026-04-09	1.1600	1.2000	1.0600	1.1300	-9.600%	259	18,347	-78.761%
2026-04-08	1.3900	1.4500	1.1900	1.2500	+8.696%	332	18,387	-80.800%
2026-04-07	1.1500	1.1600	1.0400	1.1500	-4.167%	349	18,315	-79.130%
2026-04-06	1.2500	1.4000	1.1600	1.2000	-2.439%	263	18,002	-80.000%
2026-04-02	0.9200	1.2300	0.9200	1.2300	+6.957%	228	17,894	-80.488%
2026-04-01	1.3900	1.3900	1.1400	1.1500	-10.853%	167	17,894	-79.130%
2026-03-31	1.0200	1.2900	0.9900	1.2900	+37.234%	419	17,820	-81.395%
2026-03-30	0.9100	0.9900	0.8800	0.9400	-3.093%	276	17,596	-74.468%
2026-03-27	0.9800	1.0200	0.9000	0.9700	0.000%	366	17,565	-75.258%
2026-03-26	1.0500	1.1000	0.9300	0.9700	-10.185%	220	17,364	-75.258%
2026-03-25	1.1100	1.2500	1.0600	1.0800	-1.818%	320	17,295	-77.778%
2026-03-24	1.2800	1.2900	1.1000	1.1000	-15.385%	359	17,198	-78.182%
2026-03-23	1.2400	1.3500	1.2300	1.3000	+5.691%	214	16,950	-81.538%
2026-03-20	1.3000	1.4000	1.1700	1.2300	-10.870%	316	16,905	-80.488%
2026-03-19	1.4200	1.4200	1.2500	1.3800	-13.750%	522	16,726	-82.609%
2026-03-18	1.7500	1.7500	1.5900	1.6000	-10.112%	287	16,346	-85.000%
2026-03-17	1.6500	1.8500	1.6500	1.7800	+5.952%	173	16,134	-86.517%
2026-03-16	1.6500	1.7900	1.5700	1.6800	+7.692%	486	16,133	-85.714%
2026-03-13	1.7600	1.8000	1.4700	1.5600	-4.878%	506	15,972	-84.615%
2026-03-12	1.8100	1.8900	1.6300	1.6400	-11.828%	491	15,758	-85.366%
2026-03-11	1.8500	2.0400	1.7800	1.8600	-4.124%	141	15,422	-87.097%
2026-03-10	2.0500	2.1000	1.8500	1.9400	-4.902%	789	15,345	-87.629%
2026-03-09	1.9200	2.1600	1.7600	2.0400	-0.488%	406	14,931	-88.235%
2026-03-06	2.1300	2.2000	2.0500	2.0500	-2.381%	134	14,995	-88.293%
2026-03-05	2.1000	2.2000	1.9000	2.1000	-0.943%	396	15,021	-88.571%
2026-03-04	2.3400	2.3800	2.0400	2.1200	-7.826%	238	14,872	-88.679%
2026-03-03	2.2000	2.3300	2.1200	2.3000	0.000%	303	14,813	-89.565%
2026-03-02	2.0800	2.3900	1.9500	2.3000	-5.738%	1,128	14,674	-89.565%
2026-02-27	2.7100	2.9300	2.3800	2.4400	-9.294%	1,260	15,053	-90.164%
2026-02-26	2.5200	2.7600	2.4600	2.6900	+11.157%	428	14,032	-91.078%
2026-02-25	2.5000	2.6900	2.4000	2.4200	+4.310%	332	13,706	-90.083%
2026-02-24	2.2800	2.4200	2.1100	2.3200	+13.171%	219	13,706	-89.655%
2026-02-23	1.9500	2.1600	1.7800	2.0500	+2.500%	177	13,776	-88.293%
2026-02-20	2.0000	2.2500	1.9100	2.0000	-2.913%	273	13,654	-88.000%
2026-02-19	1.8500	2.0600	1.8400	2.0600	+13.187%	295	13,677	-88.350%
2026-02-18	1.8200	2.0100	1.8000	1.8200	+1.111%	216	13,608	-86.813%
2026-02-17	1.8800	1.9000	1.7000	1.8000	-5.263%	364	13,541	-86.667%
2026-02-13	1.9500	2.0300	1.8600	1.9000	+1.064%	320	13,135	-87.368%
2026-02-12	2.1600	2.1600	1.8000	1.8800	-8.293%	771	13,135	-87.234%
2026-02-11	2.3500	2.3500	1.9100	2.0500	-8.482%	328	12,726	-88.293%
2026-02-10	2.8000	2.8100	2.2400	2.2400	-9.312%	167	12,575	-89.286%
2026-02-09	2.4400	2.7200	2.2300	2.4700	0.000%	229	12,504	-90.283%
2026-02-06	1.8800	2.5700	1.8800	2.4700	+38.764%	558	12,428	-90.283%
2026-02-05	2.1500	2.1500	1.7500	1.7800	-17.209%	346	12,354	-86.517%
2026-02-04	2.1800	2.3400	1.8500	2.1500	-2.273%	205	12,107	-88.837%
2026-02-03	2.3200	2.3900	2.0200	2.2000	-2.655%	448	12,022	-89.091%
2026-02-02	2.3000	2.4400	2.1800	2.2600	-1.310%	1,602	11,902	-89.381%
2026-01-30	2.6100	2.6300	2.2400	2.2900	-13.585%	572	11,580	-89.520%
2026-01-29	3.0000	3.1500	2.5600	2.6500	-13.115%	731	11,448	-90.943%
2026-01-28	3.4000	3.4000	3.0500	3.0500	-6.154%	300	10,879	-92.131%
2026-01-27	3.1500	3.2500	2.9700	3.2500	+3.175%	223	10,739	-92.615%
2026-01-26	3.5000	3.6500	3.1300	3.1500	-9.483%	465	10,654	-92.381%
2026-01-23	3.9500	3.9500	3.3500	3.4800	-10.309%	283	10,455	-93.103%
2026-01-22	4.0000	4.0000	3.7500	3.8800	+6.301%	132	10,248	-93.814%
2026-01-21	3.7000	3.8400	3.4100	3.6500	-1.351%	323	10,179	-93.425%
2026-01-20	3.9500	4.1500	3.6000	3.7000	-7.500%	224	9,892	-93.514%
2026-01-16	4.1700	4.4000	4.0000	4.0000	0.000%	220	9,645	-94.000%
2026-01-15	4.1100	4.3000	4.0000	4.0000	-4.762%	220	9,645	-94.000%
2026-01-14	4.1000	4.2400	4.0000	4.2000	+2.190%	68	9,523	-94.286%
2026-01-13	4.4000	4.4000	4.0700	4.1100	-9.670%	149	9,507	-94.161%
2026-01-12	4.7000	4.8500	4.4500	4.5500	-0.871%	127	9,474	-94.725%
2026-01-09	4.1500	5.1000	4.1500	4.5900	+11.951%	363	9,406	-94.771%
2026-01-08	4.0500	4.2500	3.8000	4.1000	-1.205%	141	9,497	-94.146%
2026-01-07	4.3800	4.3800	4.1000	4.1500	-2.353%	34	9,454	-94.217%
2026-01-06	4.2000	4.3500	3.8800	4.2500	+2.410%	134	9,448	-94.353%
2026-01-05	3.9800	4.3000	3.8000	4.1500	+8.073%	106	9,446	-94.217%
2026-01-02	3.6500	3.9000	3.5200	3.8400	+12.281%	203	9,415	-93.750%
2025-12-31	3.5500	3.5500	3.3500	3.4200	-2.286%	395	9,285	-92.982%
2025-12-30	3.7000	3.7600	3.5000	3.5000	-5.405%	303	9,285	-93.143%
2025-12-29	3.8200	4.0000	3.7000	3.7000	-5.128%	263	9,348	-93.514%
2025-12-26	4.2000	4.2000	3.8500	3.9000	-7.143%	165	9,364	-93.846%
2025-12-24	4.1500	4.2500	4.1000	4.2000	+1.205%	267	9,002	-94.286%
2025-12-23	4.3000	4.3000	4.1000	4.1500	-7.159%	65	9,002	-94.217%
2025-12-22	4.5500	4.6000	4.2000	4.4700	+3.953%	157	8,954	-94.631%
2025-12-19	4.4000	4.4500	4.1500	4.3000	+0.467%	129	8,849	-94.419%
2025-12-18	4.5000	4.6500	4.2500	4.2800	-1.609%	57	8,784	-94.393%
2025-12-17	4.5000	4.7500	4.3100	4.3500	-3.333%	45	8,755	-94.483%
2025-12-16	4.0700	4.5000	4.0700	4.5000	+6.888%	106	8,747	-94.667%
2025-12-15	5.3000	5.3000	4.1500	4.2100	-13.196%	290	8,765	-94.299%
2025-12-12	5.3500	5.5500	4.7500	4.8500	-5.825%	52	8,688	-95.052%
2025-12-11	5.0000	5.2000	4.8000	5.1500	-1.905%	77	8,677	-95.340%
2025-12-10	5.2500	5.3000	5.0000	5.2500	-3.315%	36	8,637	-95.429%
2025-12-09	5.5500	5.7000	5.2500	5.4300	-5.565%	56	8,626	-95.580%
2025-12-08	6.0000	6.0000	5.6000	5.7500	-0.862%	43	8,633	-95.826%
2025-12-05	5.8000	5.9500	5.5500	5.8000	-1.193%	110	8,661	-95.862%
2025-12-04	5.0000	6.0000	5.0000	5.8700	+20.287%	157	8,701	-95.911%
2025-12-03	4.5500	5.1500	4.5500	4.8800	+9.172%	128	8,764	-95.082%
2025-12-02	5.1000	5.3500	4.4700	4.4700	-8.776%	136	8,713	-94.631%
2025-12-01	5.0000	5.3500	4.9000	4.9000	-9.259%	227	8,627	-95.102%
2025-11-28	5.3500	5.5000	5.2500	5.4000	+4.854%	51	8,549	-95.556%
2025-11-26	5.4500	5.5000	5.1500	5.1500	-3.738%	474	8,347	-95.340%
2025-11-25	5.2000	5.4000	5.0000	5.3500	0.000%	336	8,347	-95.514%
2025-11-24	4.9500	5.3500	4.9500	5.3500	+16.304%	101	8,399	-95.514%
2025-11-21	4.7500	5.0000	4.2000	4.6000	-16.364%	306	8,372	-94.783%
2025-11-20	5.7500	6.2000	5.0500	5.5000	+10.000%	193	8,303	-95.636%
2025-11-19	5.1500	5.3500	4.9500	5.0000	+1.010%	80	8,278	-95.200%
2025-11-18	4.7500	5.1000	4.5300	4.9500	+2.062%	108	8,240	-95.152%
2025-11-17	5.2500	5.5000	4.7000	4.8500	-11.818%	169	8,196	-95.052%
2025-11-14	5.2000	5.8000	5.1800	5.5000	+0.917%	153	8,209	-95.636%
2025-11-13	6.1500	6.2500	5.2500	5.4500	-14.844%	442	8,188	-95.596%
2025-11-12	6.6000	6.8500	6.3000	6.4000	-2.290%	91	8,001	-96.250%
2025-11-11	7.2500	7.5000	6.4000	6.5500	-9.655%	129	7,983	-96.336%
2025-11-10	7.7200	7.8300	7.2000	7.2500	+0.416%	49	7,938	-96.690%
2025-11-07	7.5500	7.8000	6.8000	7.2200	-3.733%	1,172	7,917	-96.676%
2025-11-06	8.2000	8.2000	7.5000	7.5000	-11.557%	80	8,708	-96.800%
2025-11-05	8.2500	8.5000	7.9500	8.4800	+6.533%	118	8,693	-97.170%
2025-11-04	8.9500	9.0000	7.9600	7.9600	-17.938%	204	8,705	-96.985%
2025-11-03	10.2000	10.2000	9.2000	9.7000	-3.000%	43	8,666	-97.526%
2025-10-31	9.9500	10.1500	9.5000	10.0000	+3.842%	57	8,666	-97.600%
2025-10-30	10.1000	10.2000	9.6000	9.6300	-8.720%	113	8,664	-97.508%
2025-10-29	10.3000	10.6500	10.3000	10.5500	+1.932%	14	8,709	-97.725%
2025-10-28	10.7500	10.9000	10.1700	10.3500	-3.721%	34	8,710	-97.681%
2025-10-27	11.0000	11.3000	10.7500	10.7500	+2.479%	29	8,720	-97.767%
2025-10-24	11.2000	11.4000	10.4900	10.4900	-3.761%	64	8,720	-97.712%
2025-10-23	10.6400	11.0000	10.6400	10.9000	+4.808%	41	8,712	-97.798%
2025-10-22	10.1200	10.4000	9.4000	10.4000	-2.347%	70	8,730	-97.692%
2025-10-21	11.3300	11.6000	10.6500	10.6500	-6.579%	74	8,703	-97.746%
2025-10-20	12.0000	12.2500	11.4000	11.4000	+0.885%	52	8,667	-97.895%
2025-10-17	11.9300	12.0000	11.1000	11.3000	-12.471%	92	8,692	-97.876%
2025-10-16	14.0000	14.2000	12.2500	12.9100	-4.370%	241	8,685	-98.141%
2025-10-15	13.6500	13.8000	12.8800	13.5000	-0.369%	108	8,858	-98.222%
2025-10-14	11.6000	13.6000	10.7000	13.5500	+18.341%	208	8,888	-98.229%
2025-10-13	10.3000	11.6700	10.3000	11.4500	+13.366%	169	8,997	-97.904%
2025-10-10	11.0000	11.5000	9.9600	10.1000	-7.424%	108	9,106	-97.624%
2025-10-09	11.2500	11.3500	10.9100	10.9100	-0.365%	34	9,115	-97.800%
2025-10-08	10.5500	12.1000	10.5500	10.9500	+9.500%	327	9,128	-97.808%
2025-10-07	10.3000	10.8000	9.6800	10.0000	-4.762%	50	9,299	-97.600%
2025-10-06	10.4000	11.0000	10.3000	10.5000	+4.582%	255	9,299	-97.714%
2025-10-03	10.3200	11.1500	9.7500	10.0400	-2.995%	427	9,321	-97.610%
2025-10-02	9.2000	11.0000	9.0500	10.3500	+18.966%	185	9,583	-97.681%
2025-10-01	8.4000	8.9000	8.2800	8.7000	+0.578%	111	9,617	-97.241%
2025-09-30	8.1800	8.6500	8.0000	8.6500	+6.135%	95	9,643	-97.225%
2025-09-29	8.7000	8.7000	8.1300	8.1500	-4.118%	136	9,678	-97.055%
2025-09-26	8.8400	9.1000	8.3600	8.5000	-1.734%	33	9,697	-97.176%
2025-09-25	8.9000	9.5500	8.5200	8.6500	-12.361%	152	9,698	-97.225%
2025-09-24	10.0000	10.3000	9.8000	9.8700	-5.096%	74	9,790	-97.568%
2025-09-23	10.0000	11.3000	9.7000	10.4000	+7.216%	284	9,820	-97.692%
2025-09-22	8.3500	9.8600	8.2000	9.7000	+10.857%	444	9,846	-97.526%
2025-09-19	8.3500	9.0000	8.2200	8.7500	+6.707%	156	10,040	-97.257%
2025-09-18	7.7500	8.8500	7.6000	8.2000	+6.910%	622	10,058	-97.073%
2025-09-17	7.5000	7.9000	7.0500	7.6700	+4.638%	216	9,728	-96.871%
2025-09-16	7.1000	7.3300	6.6000	7.3300	+5.772%	443	9,786	-96.726%
2025-09-15	7.1000	7.5500	6.8500	6.9300	+0.435%	79	9,723	-96.537%
2025-09-12	7.2000	7.2000	6.9000	6.9000	-6.250%	214	9,697	-96.522%
2025-09-11	7.2000	7.5000	6.9000	7.3600	+7.760%	193	9,634	-96.739%
2025-09-10	7.4000	7.6000	6.8000	6.8300	-8.933%	222	9,641	-96.486%
2025-09-09	7.8500	7.8600	7.3500	7.5000	-5.063%	83	9,626	-96.800%
2025-09-08	7.0000	8.0500	6.8100	7.9000	+17.037%	639	9,653	-96.962%
2025-09-05	6.2300	7.0500	5.8500	6.7500	+9.756%	349	9,518	-96.444%
2025-09-04	5.7500	6.2500	5.7000	6.1500	+7.895%	252	9,679	-96.098%
2025-09-03	6.4500	6.4500	5.7000	5.7000	-8.507%	129	9,675	-95.789%
2025-09-02	5.2900	6.3000	5.2900	6.2300	+5.772%	169	9,661	-96.148%
2025-08-29	5.6000	5.9000	5.2100	5.8900	+5.179%	317	9,429	-95.925%
2025-08-28	5.2000	5.6600	5.2000	5.6000	+9.804%	296	9,429	-95.714%
2025-08-27	5.2300	5.3500	5.0100	5.1000	-0.391%	197	9,326	-95.294%
2025-08-26	5.4500	5.6100	5.1000	5.1200	-2.476%	290	9,260	-95.313%
2025-08-25	5.5000	5.5800	5.2000	5.2500	-6.250%	200	9,026	-95.429%
2025-08-22	5.3500	5.7500	5.0500	5.6000	+4.869%	378	8,956	-95.714%
2025-08-21	5.6000	5.6000	5.2500	5.3400	-5.986%	337	9,038	-95.506%
2025-08-20	6.0500	6.0500	5.2000	5.6800	-8.387%	482	8,822	-95.775%
2025-08-19	7.5500	7.5500	6.1300	6.2000	-16.779%	330	8,717	-96.129%
2025-08-18	7.8000	7.8000	7.0000	7.4500	-7.683%	194	8,646	-96.779%
2025-08-15	8.5900	8.5900	7.9000	8.0700	-8.503%	344	8,616	-97.026%
2025-08-14	8.8000	9.0000	8.2500	8.8200	-0.339%	114	8,692	-97.279%
2025-08-13	8.8000	9.2000	8.0000	8.8500	+4.118%	455	8,728	-97.288%
2025-08-12	9.0000	9.0000	8.1500	8.5000	+1.190%	216	8,844	-97.176%
2025-08-11	6.7000	8.6500	6.7000	8.4000	+26.888%	1,642	8,945	-97.143%
2025-08-08	6.0000	7.2600	6.0000	6.6200	+39.958%	4,316	9,399	-96.375%
2025-08-07	5.0500	5.0500	4.5000	4.7300	-0.421%	147	12,058	-94.926%
2025-08-06	4.9500	5.0200	4.6100	4.7500	-5.000%	552	11,947	-94.947%
2025-08-05	4.7200	5.0000	4.6500	5.0000	+8.696%	169	11,535	-95.200%
2025-08-04	4.2500	4.7000	4.2500	4.6000	+9.524%	375	11,497	-94.783%
2025-08-01	4.2000	4.4000	3.9000	4.2000	-4.545%	270	11,193	-94.286%
2025-07-31	4.4900	4.8000	4.3800	4.4000	+0.917%	365	11,127	-94.545%
2025-07-30	4.6000	4.7500	4.3000	4.3600	-4.386%	155	11,114	-94.495%
2025-07-29	4.9500	5.0000	4.5200	4.5600	-6.939%	340	11,037	-94.737%
2025-07-28	5.4500	5.4500	4.8500	4.9000	-7.895%	169	10,833	-95.102%
2025-07-25	5.4000	5.4300	5.2700	5.3200	-3.273%	21	10,783	-95.489%
2025-07-24	5.7000	5.7500	5.4000	5.5000	-1.786%	262	10,776	-95.636%
2025-07-23	5.1900	5.6000	5.1900	5.6000	+9.804%	78	10,664	-95.714%
2025-07-22	5.3000	5.3000	4.8000	5.1000	-4.673%	181	10,637	-95.294%
2025-07-21	6.2500	6.4500	5.3500	5.3500	-12.582%	370	10,526	-95.514%
2025-07-18	6.6000	6.6000	5.9000	6.1200	+2.000%	103	10,559	-96.078%
2025-07-17	5.5500	6.1800	5.5500	6.0000	+9.890%	255	10,508	-96.000%
2025-07-16	5.5000	5.5500	4.9500	5.4600	+7.059%	207	10,405	-95.604%
2025-07-15	5.2500	5.4500	5.0500	5.1000	-0.971%	208	10,324	-95.294%
2025-07-14	5.7900	5.7900	4.7500	5.1500	-5.678%	284	10,185	-95.340%
2025-07-11	5.9000	5.9500	5.2500	5.4600	-9.000%	192	10,082	-95.604%
2025-07-10	6.5500	6.7500	5.6600	6.0000	-7.407%	293	10,007	-96.000%
2025-07-09	6.7000	6.9500	6.0500	6.4800	+1.408%	703	9,933	-96.296%
2025-07-08	5.9500	6.9000	5.4900	6.3900	+19.663%	638	10,333	-96.244%
2025-07-07	4.7500	5.5500	4.6700	5.3400	+5.743%	606	10,518	-95.506%
2025-07-03	5.3500	5.3500	4.9600	5.0500	-0.980%	341	10,118	-95.248%
2025-07-02	4.7000	5.2800	4.7000	5.1000	+11.111%	452	10,118	-95.294%
2025-07-01	4.7000	4.8500	4.2000	4.5900	-3.975%	1,060	9,997	-94.771%
2025-06-30	4.3200	4.9500	4.3200	4.7800	+17.157%	285	9,504	-94.979%
2025-06-27	4.2000	4.3500	3.9900	4.0800	-1.687%	287	9,534	-94.118%
2025-06-26	4.0500	4.3000	4.0000	4.1500	+3.750%	141	9,411	-94.217%
2025-06-25	4.5000	4.5000	4.0000	4.0000	-2.913%	250	9,349	-94.000%
2025-06-24	4.0300	4.4000	4.0300	4.1200	+3.000%	183	9,161	-94.175%
2025-06-23	3.8000	4.1000	3.5500	4.0000	0.000%	223	9,093	-94.000%
2025-06-20	3.9500	4.0500	3.8000	4.0000	+3.896%	184	8,948	-94.000%
2025-06-18	4.0000	4.0000	3.8000	3.8500	-1.282%	86	8,832	-93.766%
2025-06-17	4.1000	4.3000	3.8300	3.9000	-6.024%	52	8,832	-93.846%
2025-06-16	3.9500	4.1500	3.9000	4.1500	+10.372%	58	8,795	-94.217%
2025-06-13	3.8500	3.9500	3.6700	3.7600	-6.468%	230	8,771	-93.617%
2025-06-12	4.2500	4.2500	4.0000	4.0200	-3.828%	52	8,735	-94.030%
2025-06-11	4.4500	4.4500	4.1400	4.1800	-1.647%	105	8,718	-94.258%
2025-06-10	4.4400	4.5000	4.2500	4.2500	-5.556%	49	8,653	-94.353%
2025-06-09	4.6500	4.6500	4.3900	4.5000	-1.099%	92	8,611	-94.667%
2025-06-06	4.5000	4.6800	4.3000	4.5500	+10.976%	844	8,562	-94.725%
2025-06-05	4.5500	4.5500	4.0000	4.1000	-10.088%	216	8,604	-94.146%
2025-06-04	4.4500	4.6000	4.2500	4.5600	+2.935%	172	8,543	-94.737%
2025-06-03	4.7000	4.7000	4.3500	4.4300	-0.449%	137	8,572	-94.582%
2025-06-02	4.3500	4.4500	4.2800	4.4500	-9.184%	41	8,585	-94.607%
2025-05-30	4.6500	4.9000	4.3000	4.9000	+2.083%	174	8,570	-95.102%
2025-05-29	5.3500	5.3700	4.8000	4.8000	-6.796%	64	8,535	-95.000%
2025-05-28	5.2500	5.2500	4.8500	5.1500	-1.718%	100	8,570	-95.340%
2025-05-27	4.7500	5.4000	4.6000	5.2400	+24.762%	282	8,522	-95.420%
2025-05-23	4.5300	4.5300	4.1000	4.2000	+1.205%	732	8,346	-94.286%
2025-05-22	4.0500	4.4200	4.0100	4.1500	-5.682%	98	8,346	-94.217%
2025-05-21	4.4000	4.7000	4.1400	4.4000	-3.297%	174	8,363	-94.545%
2025-05-20	4.9000	4.9000	4.4400	4.5500	-3.191%	215	8,250	-94.725%
2025-05-19	5.0300	5.0300	4.6500	4.7000	-8.738%	179	8,116	-94.894%
2025-05-16	5.3400	5.5000	5.1500	5.1500	-2.830%	170	8,032	-95.340%
2025-05-15	5.6500	5.7500	5.2300	5.3000	-8.621%	207	8,026	-95.472%
2025-05-14	5.8500	6.3500	5.6500	5.8000	+5.455%	215	7,885	-95.862%
2025-05-13	5.3500	5.7000	5.1000	5.5000	+5.973%	201	7,845	-95.636%
2025-05-12	4.4000	5.4000	4.4000	5.1900	+33.763%	260	7,761	-95.376%
2025-05-09	4.2600	4.5500	3.8800	3.8800	-14.159%	202	7,834	-93.814%
2025-05-08	4.6000	4.6000	4.2000	4.5200	+6.353%	2,371	7,822	-94.690%
2025-05-07	4.1500	4.2500	4.0400	4.2500	+7.053%	680	6,496	-94.353%
2025-05-06	4.0000	4.0200	3.7500	3.9700	-3.171%	68	5,888	-93.955%
2025-05-05	4.2400	4.4000	4.1000	4.1000	-6.818%	161	5,869	-94.146%
2025-05-02	4.3000	4.7500	4.2400	4.4000	+4.762%	1,598	5,811	-94.545%
2025-05-01	4.2500	4.3500	4.1800	4.2000	+0.478%	62	5,169	-94.286%
2025-04-30	4.1000	4.2400	3.8000	4.1800	-5.000%	72	5,139	-94.258%
2025-04-29	4.5000	4.5200	4.3000	4.4000	+4.762%	34	5,124	-94.545%
2025-04-28	4.4000	4.4500	4.2000	4.2000	-5.830%	11	5,111	-94.286%
2025-04-25	4.3200	4.5500	4.2300	4.4600	+2.529%	94	5,102	-94.619%
2025-04-24	4.1500	4.5500	4.1500	4.3500	+10.406%	162	5,075	-94.483%
2025-04-23	3.9400	4.0500	3.7500	3.9400	+10.986%	132	4,988	-93.909%
2025-04-22	3.3000	3.6000	3.2000	3.5500	+13.057%	99	4,948	-93.239%
2025-04-21	3.1000	3.1500	3.0300	3.1400	-8.986%	74	4,969	-92.357%
2025-04-17	3.4000	3.4500	3.1100	3.4500	+4.863%	39	4,935	-93.043%
2025-04-16	3.5000	3.5000	3.1800	3.2900	-8.611%	66	4,935	-92.705%
2025-04-15	3.7000	3.8000	3.6000	3.6000	0.000%	16	4,926	-93.333%
2025-04-14	4.1800	4.2000	3.5100	3.6000	-4.509%	102	4,928	-93.333%
2025-04-11	3.7700	3.7900	3.7500	3.7700	+3.288%	32	4,924	-93.634%
2025-04-10	3.8500	3.9000	3.6500	3.6500	-3.947%	53	4,930	-93.425%
2025-04-09	3.1800	3.8000	2.9500	3.8000	+26.667%	53	4,967	-93.684%
2025-04-08	3.8400	3.8400	2.9000	3.0000	-12.281%	152	4,948	-92.000%
2025-04-07	2.7700	3.7300	2.6000	3.4200	+2.090%	281	4,921	-92.982%
2025-04-04	3.5000	3.5000	2.7600	3.3500	-9.459%	1,246	4,944	-92.836%

.dark-mode .P1ZhJ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P1ZhJ5{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C10SOUN Jan 15 2027 10.00 Call (SOUN270115C00010000)option OPRA

SOUN20270115C10
SOUN Jan 15 2027 10.00 Call (SOUN270115C00010000)
option OPRA