Dark

SOUN20270115C11
SOUN Jan 15 2027 11.00 Call (SOUN270115C00011000)
option OPRA

EOD

Sep 24, 2026

0.1900-5.000%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1900	0.2300	0.1900	0.1900	-5.000%	42	2,301	0.000%
2026-09-23	0.2100	0.2100	0.1900	0.2000	-9.091%	30	2,305	-5.000%
2026-09-22	0.2200	0.2200	0.1500	0.2200	+10.000%	167	2,282	-13.636%
2026-09-21	0.2100	0.2200	0.2000	0.2000	-4.762%	278	2,321	-5.000%
2026-09-18	0.2000	0.2100	0.2000	0.2100	-8.696%	187	2,123	-9.524%
2026-09-17	0.2200	0.2300	0.2100	0.2300	+15.000%	24	1,988	-17.391%
2026-09-16	0.2000	0.2200	0.2000	0.2000	-9.091%	49	2,001	-5.000%
2026-09-15	0.2500	0.2500	0.2200	0.2200	-15.385%	37	1,978	-13.636%
2026-09-14	0.2600	0.3100	0.2600	0.2600	+8.333%	7	1,978	-26.923%
2026-09-11	0.2700	0.2700	0.2400	0.2400	-7.692%	213	1,975	-20.833%
2026-09-10	0.3000	0.3200	0.2500	0.2600	-13.333%	76	1,813	-26.923%
2026-09-09	0.3500	0.3500	0.3000	0.3000	-9.091%	43	1,785	-36.667%
2026-09-08	0.3500	0.3500	0.3100	0.3300	-5.714%	24	1,773	-42.424%
2026-09-04	0.3400	0.3600	0.3300	0.3500	-2.778%	42	1,747	-45.714%
2026-09-03	0.3600	0.3700	0.3200	0.3600	+5.882%	81	1,747	-47.222%
2026-09-02	0.3700	0.4000	0.3400	0.3400	-5.556%	83	1,742	-44.118%
2026-09-01	0.3600	0.3900	0.3200	0.3600	-16.279%	112	1,804	-47.222%
2026-08-31	0.3800	0.4500	0.3800	0.4300	-2.273%	26	1,746	-55.814%
2026-08-28	0.4900	0.4900	0.4300	0.4400	-13.725%	34	1,733	-56.818%
2026-08-27	0.5000	0.5800	0.4800	0.5100	+10.870%	184	1,736	-62.745%
2026-08-26	0.5000	0.5000	0.4300	0.4600	+2.222%	171	1,724	-58.696%
2026-08-25	0.4600	0.4800	0.4400	0.4500	-4.255%	28	1,604	-57.778%
2026-08-24	0.4800	0.5200	0.4600	0.4700	-16.071%	26	1,593	-59.574%
2026-08-21	0.5100	0.5900	0.5100	0.5600	+16.667%	51	1,592	-66.071%
2026-08-20	0.4600	0.4800	0.4600	0.4800	-4.000%	3	1,568	-60.417%
2026-08-19	0.4900	0.5400	0.4900	0.5000	+6.383%	14	1,568	-62.000%
2026-08-18	0.5000	0.5100	0.4700	0.4700	-14.545%	33	1,568	-59.574%
2026-08-17	0.6500	0.6500	0.5000	0.5500	-14.063%	17	1,544	-65.455%
2026-08-14	0.6800	0.6900	0.6200	0.6400	0.000%	43	1,530	-70.313%
2026-08-13	0.6800	0.7100	0.6300	0.6400	0.000%	118	1,516	-70.313%
2026-08-12	0.6700	0.6700	0.6400	0.6400	-7.246%	4	1,513	-70.313%
2026-08-11	0.7500	0.7500	0.6900	0.6900	-10.390%	17	1,511	-72.464%
2026-08-10	0.7400	0.8300	0.7200	0.7700	-18.947%	26	1,503	-75.325%
2026-08-07	0.6700	1.0000	0.6700	0.9500	+35.714%	286	1,500	-80.000%
2026-08-06	0.9400	1.0000	0.6800	0.7000	+12.903%	245	1,496	-72.857%
2026-08-05	0.6900	0.6900	0.5400	0.6200	-1.587%	93	1,581	-69.355%
2026-08-04	0.5500	0.6300	0.5500	0.6300	+21.154%	50	1,490	-69.841%
2026-08-03	0.5100	0.5200	0.5100	0.5200	-1.887%	26	1,452	-63.462%
2026-07-31	0.5000	0.5300	0.5000	0.5300	0.000%	72	1,427	-64.151%
2026-07-30	0.4700	0.5600	0.4700	0.5300	+12.766%	65	1,395	-64.151%
2026-07-29	0.4500	0.5000	0.4500	0.4700	-12.963%	46	1,402	-59.574%
2026-07-28	0.5900	0.6000	0.5400	0.5400	-6.897%	29	1,362	-64.815%
2026-07-27	0.5600	0.7000	0.4400	0.5800	+16.000%	41	1,361	-67.241%
2026-07-24	0.4900	0.5000	0.4900	0.5000	-10.714%	45	1,358	-62.000%
2026-07-23	0.5600	0.5600	0.5600	0.5600	-6.667%	7	1,358	-66.071%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-4.762%	21	1,365	-68.333%
2026-07-21	0.5800	0.6300	0.5800	0.6300	+5.000%	7	1,365	-69.841%
2026-07-20	0.6200	0.6200	0.5600	0.6000	0.000%	37	1,368	-68.333%
2026-07-17	0.5500	0.6000	0.5400	0.6000	+9.091%	17	1,364	-68.333%
2026-07-16	0.5600	0.6000	0.5500	0.5500	-15.385%	18	1,350	-65.455%
2026-07-15	0.6800	0.6800	0.6500	0.6500	-4.412%	6	1,357	-70.769%
2026-07-14	0.6400	0.7300	0.6400	0.6800	+9.677%	7	1,353	-72.059%
2026-07-13	0.6800	0.6800	0.5900	0.6200	-10.145%	67	1,353	-69.355%
2026-07-10	0.6600	0.7500	0.6600	0.6900	-1.429%	22	1,418	-72.464%
2026-07-09	0.6900	0.7000	0.6600	0.7000	-10.256%	6	1,411	-72.857%
2026-07-08	0.7800	0.7800	0.7800	0.7800	+13.043%	1	1,413	-75.641%
2026-07-07	0.7900	0.7900	0.6900	0.6900	-18.824%	17	1,412	-72.464%
2026-07-06	0.7700	0.8500	0.7500	0.8500	+10.390%	44	1,415	-77.647%
2026-07-02	0.7700	0.7800	0.6700	0.7700	-8.333%	43	1,411	-75.325%
2026-07-01	0.7300	0.8400	0.7300	0.8400	+25.373%	4	1,411	-77.381%
2026-06-30	0.6300	0.6700	0.6300	0.6700	+9.836%	33	1,410	-71.642%
2026-06-29	0.6800	0.6800	0.6100	0.6100	-8.955%	11	1,425	-68.852%
2026-06-26	0.6700	0.7200	0.6700	0.6700	+4.688%	25	1,424	-71.642%
2026-06-25	0.6600	0.6600	0.6100	0.6400	0.000%	33	1,411	-70.313%
2026-06-24	0.6500	0.6700	0.6000	0.6400	-7.246%	64	1,425	-70.313%
2026-06-23	0.8100	0.8100	0.6900	0.6900	-14.815%	48	1,423	-72.464%
2026-06-22	0.8700	0.8800	0.8100	0.8100	-10.000%	16	1,427	-76.543%
2026-06-18	0.8500	0.9000	0.8500	0.9000	-2.174%	14	1,388	-78.889%
2026-06-17	0.8300	1.0000	0.8300	0.9200	+5.747%	169	1,388	-79.348%
2026-06-16	1.0100	1.0800	0.8600	0.8700	-17.925%	77	1,388	-78.161%
2026-06-15	1.0700	1.1500	1.0600	1.0600	+10.417%	4	1,385	-82.075%
2026-06-12	0.9500	0.9600	0.9400	0.9600	+6.667%	65	1,385	-80.208%
2026-06-11	0.8200	0.9000	0.8200	0.9000	-4.255%	4	1,385	-78.889%
2026-06-10	0.9600	1.0000	0.9400	0.9400	-6.931%	20	1,383	-79.787%
2026-06-09	1.1500	1.1500	0.9500	1.0100	-12.931%	14	1,379	-81.188%
2026-06-08	1.1500	1.2000	1.1500	1.1600	+4.505%	58	1,379	-83.621%
2026-06-05	1.2600	1.2800	1.0700	1.1100	-21.831%	256	1,385	-82.883%
2026-06-04	1.4600	1.4600	1.4200	1.4200	-2.740%	4	1,371	-86.620%
2026-06-03	1.6800	1.6800	1.3500	1.4600	-16.571%	219	1,368	-86.986%
2026-06-02	1.7500	2.0700	1.7000	1.7500	-12.500%	237	1,183	-89.143%
2026-06-01	2.0000	2.1300	1.8100	2.0000	+6.383%	87	1,376	-90.500%
2026-05-29	1.7600	1.9200	1.7400	1.8800	+16.770%	234	1,299	-89.894%
2026-05-28	1.3700	1.6500	1.3700	1.6100	+15.000%	66	1,090	-88.199%
2026-05-27	1.3500	1.4600	1.3500	1.4000	-11.950%	109	1,040	-86.429%
2026-05-26	1.4700	1.5900	1.4700	1.5900	+20.455%	4	941	-88.050%
2026-05-22	1.4400	1.6100	1.3200	1.3200	-8.333%	91	937	-85.606%
2026-05-21	1.5100	1.5200	1.4000	1.4400	-8.861%	59	853	-86.806%
2026-05-20	1.5900	1.6000	1.5800	1.5800	-1.250%	8	853	-87.975%
2026-05-19	1.4500	1.6200	1.4500	1.6000	+4.575%	13	870	-88.125%
2026-05-18	1.4500	1.5500	1.4500	1.5300	-3.165%	39	870	-87.582%
2026-05-15	1.5800	1.5800	1.5800	1.5800	-1.250%	1	870	-87.975%
2026-05-14	1.5300	1.6500	1.5100	1.6000	-3.030%	42	843	-88.125%
2026-05-13	1.4200	1.6900	1.4200	1.6500	+14.583%	72	844	-88.485%
2026-05-12	1.5800	1.5800	1.3500	1.4400	-10.000%	96	844	-86.806%
2026-05-11	1.7500	1.8000	1.6000	1.6000	-17.098%	87	844	-88.125%
2026-05-08	1.6500	1.9300	1.6300	1.9300	-10.648%	205	820	-90.155%
2026-05-07	2.2500	2.3300	2.1400	2.1600	-1.818%	43	649	-91.204%
2026-05-06	2.0200	2.2400	2.0200	2.2000	+5.263%	113	637	-91.364%
2026-05-05	2.2000	2.2000	1.8800	2.0900	-6.278%	58	534	-90.909%
2026-05-04	2.3800	2.5000	2.2000	2.2300	+3.721%	299	485	-91.480%
2026-05-01	1.5600	2.3000	1.5300	2.1500	+51.408%	146	195	-91.163%
2026-04-30	1.4100	1.4200	1.4100	1.4200	+9.231%	40	195	-86.620%
2026-04-29	1.4100	1.4100	1.2300	1.3000	-16.129%	8	161	-85.385%
2026-04-28	1.5500	1.5500	1.5500	1.5500	+1.974%	2	154	-87.742%
2026-04-27	1.5500	1.5500	1.4600	1.5200	-11.628%	19	152	-87.500%
2026-04-24	1.5600	1.7300	1.5400	1.7200	+17.007%	46	135	-88.953%
2026-04-23	1.6300	1.6300	1.4500	1.4700	-13.529%	36	100	-87.075%
2026-04-22	1.6800	1.7300	1.5200	1.7000	+13.333%	8	69	-88.824%
2026-04-21	1.8500	1.8600	1.5000	1.5000	-12.281%	45	27	-87.333%
2026-04-20	1.5000	1.7100	1.5000	1.7100	+6.211%	16	27	-88.889%
2026-04-17	1.6700	1.6700	1.5500	1.6100	0.000%	32	18	-88.199%

.dark-mode .cBz79N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBz79N{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C11SOUN Jan 15 2027 11.00 Call (SOUN270115C00011000)option OPRA

SOUN20270115C11
SOUN Jan 15 2027 11.00 Call (SOUN270115C00011000)
option OPRA