Dark

SOUN20270115C12
SOUN Jan 15 2027 12.00 Call (SOUN270115C00012000)
option OPRA

EOD

Jul 23, 2026

0.4800-9.434%(-0.0500)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5100	0.5200	0.4500	0.4800	-9.434%	95	15,309	0.000%
2026-07-22	0.5200	0.5300	0.4800	0.5300	0.000%	11	15,316	-9.434%
2026-07-21	0.5200	0.5400	0.5100	0.5300	+6.000%	28	15,315	-9.434%
2026-07-20	0.5000	0.5300	0.4500	0.5000	-12.281%	94	15,318	-4.000%
2026-07-17	0.4900	0.5700	0.4400	0.5700	+11.765%	203	15,307	-15.789%
2026-07-16	0.5500	0.5500	0.5100	0.5100	-7.273%	59	15,140	-5.882%
2026-07-15	0.6500	0.6500	0.5000	0.5500	-9.836%	49	15,147	-12.727%
2026-07-14	0.5500	0.6200	0.5300	0.6100	+10.909%	69	15,146	-21.311%
2026-07-13	0.6300	0.6500	0.5400	0.5500	-8.333%	208	15,113	-12.727%
2026-07-10	0.6700	0.6700	0.5900	0.6000	0.000%	27	14,982	-20.000%
2026-07-09	0.6000	0.6000	0.5700	0.6000	-6.250%	33	15,006	-20.000%
2026-07-08	0.6000	0.6700	0.5600	0.6400	+12.281%	294	14,992	-25.000%
2026-07-07	0.7400	0.7400	0.5700	0.5700	-20.833%	34	15,177	-15.789%
2026-07-06	0.5900	0.7500	0.5900	0.7200	+18.033%	68	15,174	-33.333%
2026-07-02	0.6800	0.6900	0.6100	0.6100	-4.688%	30	15,177	-21.311%
2026-07-01	0.6200	0.7200	0.6200	0.6400	+3.226%	51	15,177	-25.000%
2026-06-30	0.6000	0.6200	0.5400	0.6200	+1.639%	72	15,195	-22.581%
2026-06-29	0.6200	0.6200	0.5300	0.6100	+3.390%	63	15,230	-21.311%
2026-06-26	0.5500	0.7000	0.5000	0.5900	+11.321%	21	15,243	-18.644%
2026-06-25	0.5500	0.5800	0.5000	0.5300	-5.357%	171	15,230	-9.434%
2026-06-24	0.5700	0.6000	0.5400	0.5600	-5.085%	101	15,208	-14.286%
2026-06-23	0.7000	0.7000	0.5900	0.5900	-20.270%	375	15,193	-18.644%
2026-06-22	0.7700	0.8200	0.7000	0.7400	-3.896%	205	15,070	-35.135%
2026-06-18	0.7600	0.7800	0.7000	0.7700	-1.282%	216	14,996	-37.662%
2026-06-17	0.8000	0.8500	0.7500	0.7800	-4.878%	88	14,996	-38.462%
2026-06-16	0.9800	0.9800	0.7500	0.8200	-9.890%	379	14,996	-41.463%
2026-06-15	1.0300	1.0600	0.8700	0.9100	+12.346%	261	14,803	-47.253%
2026-06-12	0.8500	0.8800	0.7700	0.8100	+3.846%	9	14,803	-40.741%
2026-06-11	0.7000	0.8500	0.7000	0.7800	+1.299%	181	14,803	-38.462%
2026-06-10	0.9000	0.9000	0.7700	0.7700	-9.412%	468	14,804	-37.662%
2026-06-09	0.9000	1.0200	0.7500	0.8500	-15.000%	619	14,758	-43.529%
2026-06-08	1.0700	1.0800	0.9000	1.0000	+1.010%	240	15,036	-52.000%
2026-06-05	1.1800	1.2000	0.9200	0.9900	-20.800%	369	14,817	-51.515%
2026-06-04	1.2000	1.3300	1.2000	1.2500	-3.846%	163	14,849	-61.600%
2026-06-03	1.5000	1.5000	1.2500	1.3000	-15.584%	56	14,853	-63.077%
2026-06-02	1.5900	1.6800	1.5400	1.5400	-13.483%	84	14,825	-68.831%
2026-06-01	1.9000	1.9000	1.6300	1.7800	+12.658%	951	14,803	-73.034%
2026-05-29	1.4500	1.7500	1.4000	1.5800	+12.057%	452	14,469	-69.620%
2026-05-28	1.1100	1.4900	1.1100	1.4100	+14.634%	126	14,291	-65.957%
2026-05-27	1.2400	1.2900	1.1700	1.2300	0.000%	35	14,276	-60.976%
2026-05-26	1.3400	1.3400	1.2300	1.2300	+3.361%	300	14,301	-60.976%
2026-05-22	1.4100	1.5000	1.1600	1.1900	-7.752%	185	14,126	-59.664%
2026-05-21	1.2500	1.4000	1.2400	1.2900	-2.273%	45	14,109	-62.791%
2026-05-20	1.4000	1.4000	1.3000	1.3200	-2.222%	96	14,109	-63.636%
2026-05-19	1.3000	1.4400	1.2500	1.3500	+4.651%	42	14,151	-64.444%
2026-05-18	1.3700	1.3900	1.2700	1.2900	-14.000%	198	14,151	-62.791%
2026-05-15	1.3400	1.5200	1.1500	1.5000	+9.489%	219	14,151	-68.000%
2026-05-14	1.4300	1.4500	1.3500	1.3700	-6.164%	67	14,153	-64.964%
2026-05-13	1.2800	1.5500	1.2500	1.4600	+10.606%	194	14,155	-67.123%
2026-05-12	1.4000	1.4000	1.2200	1.3200	-11.409%	227	14,155	-63.636%
2026-05-11	1.6700	1.6700	1.4300	1.4900	-10.778%	203	14,155	-67.785%
2026-05-08	1.6400	1.8200	1.3000	1.6700	-21.226%	2,506	14,322	-71.257%
2026-05-07	2.0200	2.1200	1.8800	2.1200	+7.071%	180	14,613	-77.358%
2026-05-06	1.8900	2.0100	1.7900	1.9800	+7.027%	215	14,600	-75.758%
2026-05-05	2.0000	2.0000	1.7700	1.8500	-9.756%	85	14,501	-74.054%
2026-05-04	2.0800	2.2900	1.9500	2.0500	+0.490%	923	14,502	-76.585%
2026-05-01	1.5000	2.0400	1.3400	2.0400	+65.854%	439	14,310	-76.471%
2026-04-30	1.2500	1.2800	1.1500	1.2300	+3.361%	538	14,310	-60.976%
2026-04-29	1.2200	1.2600	1.1200	1.1900	-11.852%	118	13,910	-59.664%
2026-04-28	1.3000	1.4100	1.3000	1.3500	-6.250%	48	13,907	-64.444%
2026-04-27	1.4100	1.4400	1.2900	1.4400	-1.370%	129	13,909	-66.667%
2026-04-24	1.3800	1.5800	1.3000	1.4600	+9.774%	1,930	13,883	-67.123%
2026-04-23	1.4000	1.4300	1.3000	1.3300	-13.072%	100	12,708	-63.910%
2026-04-22	1.4000	1.5600	1.2100	1.5300	+13.333%	360	12,630	-68.627%
2026-04-21	1.6900	1.7000	1.3200	1.3500	-11.184%	536	12,245	-64.444%
2026-04-20	1.4000	1.5900	1.3000	1.5200	+4.828%	326	12,245	-68.421%
2026-04-17	1.3900	1.4700	1.3400	1.4500	+10.687%	441	12,351	-66.897%
2026-04-16	1.3800	1.4900	1.2700	1.3100	+1.550%	141	12,090	-63.359%
2026-04-15	1.0400	1.3600	1.0300	1.2900	+40.217%	454	12,049	-62.791%
2026-04-14	0.9900	0.9900	0.9200	0.9200	+5.747%	178	11,925	-47.826%
2026-04-13	0.7800	0.8700	0.7300	0.8700	+11.538%	69	11,820	-44.828%
2026-04-10	0.8500	0.8700	0.7600	0.7800	-8.235%	61	11,823	-38.462%
2026-04-09	0.8800	0.9100	0.8200	0.8500	-4.494%	55	11,805	-43.529%
2026-04-08	1.1000	1.1000	0.8600	0.8900	+7.229%	181	11,781	-46.067%
2026-04-07	0.7700	0.9000	0.7700	0.8300	-11.702%	32	11,772	-42.169%
2026-04-06	0.8600	1.0500	0.8600	0.9400	+1.075%	62	11,785	-48.936%
2026-04-02	0.8800	0.9500	0.8600	0.9300	+3.333%	12	11,757	-48.387%
2026-04-01	1.0300	1.0600	0.8800	0.9000	-9.091%	82	11,757	-46.667%
2026-03-31	0.7500	0.9900	0.7500	0.9900	+28.571%	318	11,723	-51.515%
2026-03-30	0.7100	0.7700	0.6800	0.7700	+11.594%	51	11,547	-37.662%
2026-03-27	0.7400	0.7600	0.6900	0.6900	-6.757%	157	11,551	-30.435%
2026-03-26	0.8300	0.8300	0.7200	0.7400	-13.953%	151	11,605	-35.135%
2026-03-25	0.8400	0.9400	0.8400	0.8600	-1.149%	133	11,615	-44.186%
2026-03-24	0.9500	0.9700	0.8400	0.8700	-13.861%	207	11,548	-44.828%
2026-03-23	1.0000	1.0400	0.9400	1.0100	+12.222%	213	11,623	-52.475%
2026-03-20	1.1200	1.1200	0.9000	0.9000	-14.286%	196	11,645	-46.667%
2026-03-19	1.2000	1.2000	0.9500	1.0500	-17.323%	268	11,602	-54.286%
2026-03-18	1.3000	1.3100	1.2500	1.2700	-9.286%	46	11,603	-62.205%
2026-03-17	1.2900	1.4500	1.2900	1.4000	+10.236%	76	11,614	-65.714%
2026-03-16	1.3200	1.3400	1.2000	1.2700	+6.723%	169	11,612	-62.205%
2026-03-13	1.3500	1.3900	1.1700	1.1900	-9.848%	187	11,597	-59.664%
2026-03-12	1.3900	1.4400	1.2600	1.3200	-8.966%	119	11,473	-63.636%
2026-03-11	1.5000	1.5200	1.4000	1.4500	-2.685%	79	11,404	-66.897%
2026-03-10	1.6900	1.6900	1.4900	1.4900	-6.875%	97	11,353	-67.785%
2026-03-09	1.5000	1.6000	1.4000	1.6000	-3.614%	112	11,391	-70.000%
2026-03-06	1.6500	1.8200	1.6500	1.6600	-0.599%	55	11,413	-71.084%
2026-03-05	1.6500	1.8100	1.5400	1.6700	+0.602%	95	11,401	-71.257%
2026-03-04	1.9000	1.9500	1.6600	1.6600	-9.783%	172	11,406	-71.084%
2026-03-03	1.7500	1.8800	1.7400	1.8400	-1.075%	30	11,414	-73.913%
2026-03-02	1.8000	1.9800	1.7500	1.8600	-2.105%	43	11,400	-74.194%
2026-02-27	2.1900	2.3500	1.9000	1.9000	-16.667%	69	11,402	-74.737%
2026-02-26	1.8300	2.2800	1.8300	2.2800	+13.433%	294	11,409	-78.947%
2026-02-25	2.0400	2.2500	1.9000	2.0100	+5.789%	328	11,381	-76.119%
2026-02-24	1.8800	2.0000	1.7700	1.9000	+13.095%	73	11,381	-74.737%
2026-02-23	1.6000	1.6900	1.5000	1.6800	+3.704%	166	11,382	-71.429%
2026-02-20	1.6600	1.8100	1.6200	1.6200	-4.142%	146	11,331	-70.370%
2026-02-19	1.4500	1.6900	1.4500	1.6900	+10.458%	73	11,276	-71.598%
2026-02-18	1.4700	1.7500	1.4700	1.5300	+4.082%	106	11,287	-68.627%
2026-02-17	1.5000	1.5500	1.4000	1.4700	-5.161%	273	11,227	-67.347%
2026-02-13	1.5500	1.6500	1.5500	1.5500	+2.649%	168	11,011	-69.032%
2026-02-12	1.6800	1.6800	1.4500	1.5100	-10.119%	121	11,011	-68.212%
2026-02-11	1.8000	1.8000	1.5300	1.6800	-9.189%	232	10,986	-71.429%
2026-02-10	2.2500	2.2500	1.8500	1.8500	-15.909%	51	10,819	-74.054%
2026-02-09	2.0000	2.2500	2.0000	2.2000	+5.263%	355	10,784	-78.182%
2026-02-06	1.6200	2.1600	1.5500	2.0900	+44.138%	327	10,526	-77.033%
2026-02-05	1.7100	1.7500	1.4500	1.4500	-17.143%	185	10,677	-66.897%
2026-02-04	1.7000	1.8000	1.5400	1.7500	+2.339%	186	10,632	-72.571%
2026-02-03	1.8000	1.9300	1.6300	1.7100	-8.556%	347	10,554	-71.930%
2026-02-02	1.8700	1.9100	1.7500	1.8700	+0.538%	101	10,294	-74.332%
2026-01-30	2.0000	2.1900	1.8000	1.8600	-13.084%	505	10,275	-74.194%
2026-01-29	2.3500	2.3700	2.0600	2.1400	-13.008%	452	10,267	-77.570%
2026-01-28	2.7300	2.8800	2.4600	2.4600	-7.519%	281	10,243	-80.488%
2026-01-27	2.5800	2.6600	2.4500	2.6600	+2.308%	229	10,401	-81.955%
2026-01-26	2.8000	2.9000	2.5000	2.6000	-7.473%	306	10,366	-81.538%
2026-01-23	3.2800	3.2800	2.7500	2.8100	-10.794%	254	10,167	-82.918%
2026-01-22	3.1700	3.2500	3.1000	3.1500	+3.279%	122	9,939	-84.762%
2026-01-21	3.1900	3.2000	2.7700	3.0500	+1.329%	248	9,864	-84.262%
2026-01-20	3.4000	3.4000	3.0000	3.0100	-13.256%	363	9,776	-84.053%
2026-01-16	3.5500	4.2000	3.1000	3.4700	+2.360%	272	9,555	-86.167%
2026-01-15	3.6000	3.9000	3.3400	3.3900	-5.833%	255	9,555	-85.841%
2026-01-14	3.4000	3.6000	3.2500	3.6000	+3.746%	151	9,491	-86.667%
2026-01-13	3.7500	3.9500	3.3500	3.4700	-7.467%	273	9,520	-86.167%
2026-01-12	4.0000	4.1500	3.7000	3.7500	-5.063%	317	9,372	-87.200%
2026-01-09	3.7500	4.3900	3.7500	3.9500	+16.176%	326	9,193	-87.848%
2026-01-08	3.0400	3.5000	3.0400	3.4000	-1.734%	111	9,150	-85.882%
2026-01-07	3.7500	3.7500	3.4400	3.4600	-4.420%	171	9,045	-86.127%
2026-01-06	3.5500	3.7500	3.3000	3.6200	+4.928%	99	8,990	-86.740%
2026-01-05	3.3500	3.8000	3.3500	3.4500	+7.477%	190	8,925	-86.087%
2026-01-02	2.8000	3.2400	2.8000	3.2100	+15.054%	79	8,803	-85.047%
2025-12-31	3.0000	3.0000	2.7500	2.7900	-5.424%	196	8,655	-82.796%
2025-12-30	3.2500	3.2500	2.9000	2.9500	-3.909%	466	8,655	-83.729%
2025-12-29	3.2900	3.3700	3.0500	3.0700	-6.970%	103	8,299	-84.365%
2025-12-26	3.4000	3.5500	3.1500	3.3000	-5.714%	144	8,262	-85.455%
2025-12-24	3.5000	3.6400	3.4400	3.5000	-1.408%	34	8,193	-86.286%
2025-12-23	3.7000	3.8000	3.4900	3.5500	-6.579%	144	8,193	-86.479%
2025-12-22	3.7500	3.8500	3.7500	3.8000	+3.542%	93	8,158	-87.368%
2025-12-19	3.7500	3.8000	3.5500	3.6700	+1.944%	421	8,117	-86.921%
2025-12-18	3.8000	4.0000	3.5500	3.6000	-2.703%	117	7,941	-86.667%
2025-12-17	3.9000	4.0000	3.7000	3.7000	-1.857%	175	7,886	-87.027%
2025-12-16	3.5000	3.7900	3.5000	3.7700	+4.722%	80	7,869	-87.268%
2025-12-15	3.8800	4.3500	3.5500	3.6000	-14.286%	311	7,851	-86.667%
2025-12-12	4.7300	4.7300	4.1000	4.2000	-4.977%	113	7,608	-88.571%
2025-12-11	4.5000	4.5000	4.1500	4.4200	-2.857%	729	7,515	-89.140%
2025-12-10	4.7000	4.8000	4.5000	4.5500	-5.208%	258	6,849	-89.451%
2025-12-09	4.8000	5.0000	4.7000	4.8000	-3.030%	279	6,808	-90.000%
2025-12-08	5.1500	5.1500	4.8800	4.9500	-1.980%	77	6,836	-90.303%
2025-12-05	5.0000	5.4000	4.8000	5.0500	0.000%	107	6,771	-90.495%
2025-12-04	4.3100	5.2500	4.3100	5.0500	+14.773%	100	6,778	-90.495%
2025-12-03	3.9000	4.4000	3.9000	4.4000	+10.000%	237	6,811	-89.091%
2025-12-02	4.3500	4.7000	4.0000	4.0000	-10.112%	237	6,710	-88.000%
2025-12-01	4.5000	4.6500	4.3300	4.4500	-3.261%	69	6,647	-89.213%
2025-11-28	4.5500	4.7500	4.3500	4.6000	+3.371%	148	6,611	-89.565%
2025-11-26	4.9500	4.9500	4.4500	4.4500	-3.261%	113	6,433	-89.213%
2025-11-25	4.5500	5.0000	4.3500	4.6000	-2.128%	125	6,433	-89.565%
2025-11-24	4.5000	4.7000	4.4000	4.7000	+14.355%	53	6,413	-89.787%
2025-11-21	4.1000	4.3500	3.6000	4.1100	-2.143%	489	6,383	-88.321%
2025-11-20	5.0500	5.5000	4.2000	4.2000	-4.110%	360	6,240	-88.571%
2025-11-19	4.7500	4.7500	4.3500	4.3800	-0.905%	131	6,205	-89.041%
2025-11-18	4.1500	4.5500	4.0000	4.4200	+3.271%	270	6,097	-89.140%
2025-11-17	4.8000	4.8000	4.2000	4.2800	-13.535%	267	5,892	-88.785%
2025-11-14	4.4500	5.1500	4.4500	4.9500	+2.062%	192	5,945	-90.303%
2025-11-13	5.2000	5.3500	4.5000	4.8500	-14.912%	367	5,815	-90.103%
2025-11-12	5.9000	6.1500	5.5500	5.7000	-1.042%	267	5,510	-91.579%
2025-11-11	6.5000	6.5000	5.6500	5.7600	-12.061%	226	5,430	-91.667%
2025-11-10	6.8000	6.8000	6.3500	6.5500	+1.550%	103	5,332	-92.672%
2025-11-07	6.9600	7.3000	6.0500	6.4500	-7.194%	248	5,317	-92.558%
2025-11-06	7.4500	7.5000	6.5000	6.9500	-7.333%	115	5,407	-93.094%
2025-11-05	7.5000	7.5000	7.3500	7.5000	+3.448%	22	5,418	-93.600%
2025-11-04	8.0500	8.1200	7.0500	7.2500	-17.143%	96	5,434	-93.379%
2025-11-03	8.6000	9.0500	8.6000	8.7500	-5.405%	22	5,408	-94.514%
2025-10-31	9.1000	9.2500	8.5000	9.2500	+5.114%	46	5,408	-94.811%
2025-10-30	8.9500	9.5000	8.6000	8.8000	-9.744%	49	5,394	-94.545%
2025-10-29	9.2500	9.7500	9.2500	9.7500	+5.405%	27	5,400	-95.077%
2025-10-28	10.0000	10.0500	9.2500	9.2500	-5.612%	24	5,401	-94.811%
2025-10-27	10.0000	10.2000	9.6500	9.8000	+1.031%	46	5,397	-95.102%
2025-10-24	10.1400	10.1400	9.4000	9.7000	-3.000%	93	5,397	-95.052%
2025-10-23	9.4000	10.1000	9.4000	10.0000	+10.254%	45	5,413	-95.200%
2025-10-22	9.6000	9.6000	8.5000	9.0700	-7.165%	52	5,437	-94.708%
2025-10-21	10.1000	10.6000	9.6500	9.7700	-9.537%	60	5,434	-95.087%
2025-10-20	11.0500	11.5000	10.8000	10.8000	+3.846%	58	5,396	-95.556%
2025-10-17	11.0500	11.4500	10.1500	10.4000	-12.971%	230	5,405	-95.385%
2025-10-16	13.0000	13.0000	11.4000	11.9500	-1.240%	78	5,282	-95.983%
2025-10-15	12.1000	12.7000	11.4000	12.1000	-1.945%	44	5,305	-96.033%
2025-10-14	10.3000	12.5000	10.3000	12.3400	+19.227%	390	5,313	-96.110%
2025-10-13	9.3600	10.5500	9.3000	10.3500	+14.365%	70	5,324	-95.362%
2025-10-10	10.1500	10.4000	9.0500	9.0500	-9.045%	176	5,360	-94.696%
2025-10-09	9.9500	10.3500	9.5500	9.9500	+1.015%	160	5,352	-95.176%
2025-10-08	9.6500	11.0000	9.6500	9.8500	-1.005%	134	5,355	-95.127%
2025-10-07	10.0000	10.0000	9.0400	9.9500	+5.851%	27	5,390	-95.176%
2025-10-06	9.2500	10.0000	9.2500	9.4000	+2.732%	185	5,390	-94.894%
2025-10-03	10.0000	10.0000	8.6000	9.1500	-0.867%	185	5,470	-94.754%
2025-10-02	8.3000	9.6000	8.1000	9.2300	+18.333%	195	5,523	-94.800%
2025-10-01	7.4500	8.0000	7.4500	7.8000	+4.839%	118	5,590	-93.846%
2025-09-30	7.3500	7.4400	7.1000	7.4400	+1.224%	117	5,503	-93.548%
2025-09-29	7.7500	7.8000	7.3000	7.3500	-3.289%	116	5,402	-93.469%
2025-09-26	7.8000	8.3000	7.4800	7.6000	-3.797%	147	5,413	-93.684%
2025-09-25	8.4000	9.4000	7.5500	7.9000	-12.222%	148	5,532	-93.924%
2025-09-24	9.2300	9.5000	8.2000	9.0000	-3.226%	462	5,531	-94.667%
2025-09-23	8.7500	10.3000	8.6100	9.3000	+7.514%	372	5,272	-94.839%
2025-09-22	7.8400	8.8500	7.4000	8.6500	+10.191%	266	5,432	-94.451%
2025-09-19	7.6000	8.0000	7.4000	7.8500	+5.938%	183	5,576	-93.885%
2025-09-18	7.0000	7.8000	6.5500	7.4100	+9.453%	269	5,617	-93.522%
2025-09-17	6.5500	7.0500	6.3400	6.7700	+4.314%	116	5,698	-92.910%
2025-09-16	6.2000	6.5600	5.8000	6.4900	+7.450%	318	5,755	-92.604%
2025-09-15	6.2500	6.8500	6.0400	6.0400	-1.789%	234	5,714	-92.053%
2025-09-12	6.2400	6.3800	6.0500	6.1500	-6.818%	107	5,716	-92.195%
2025-09-11	6.3500	6.6600	6.1500	6.6000	+8.197%	54	5,661	-92.727%
2025-09-10	6.6600	6.6600	6.0000	6.1000	-8.819%	303	5,697	-92.131%
2025-09-09	6.8000	6.8500	6.5100	6.6900	-5.106%	162	5,540	-92.825%
2025-09-08	6.4200	7.0500	6.0000	7.0500	+14.263%	330	5,490	-93.191%
2025-09-05	5.6000	6.2500	5.1000	6.1700	+15.327%	441	5,621	-92.220%
2025-09-04	5.1500	5.5000	5.0000	5.3500	+7.000%	320	5,676	-91.028%
2025-09-03	5.5000	5.6400	4.9000	5.0000	-8.257%	283	5,769	-90.400%
2025-09-02	4.9000	5.5000	4.6500	5.4500	+5.825%	244	5,724	-91.193%
2025-08-29	4.8600	5.1500	4.5200	5.1500	+7.292%	535	5,175	-90.680%
2025-08-28	4.6000	4.9500	4.5100	4.8000	+10.092%	346	5,175	-90.000%
2025-08-27	4.6200	4.6200	4.3500	4.3600	-1.134%	461	5,141	-88.991%
2025-08-26	4.7500	4.9000	4.4100	4.4100	-4.130%	226	4,993	-89.116%
2025-08-25	4.8000	4.8500	4.5000	4.6000	-5.350%	192	4,888	-89.565%
2025-08-22	4.6200	5.0500	4.5000	4.8600	+4.516%	290	4,765	-90.123%
2025-08-21	4.7500	4.8000	4.6000	4.6500	-4.124%	234	4,631	-89.677%
2025-08-20	5.4000	5.4000	4.6000	4.8500	-11.818%	315	4,512	-90.103%
2025-08-19	6.6000	6.7000	5.3000	5.5000	-17.910%	289	4,388	-91.273%
2025-08-18	6.4500	6.7000	6.1700	6.7000	-7.459%	181	4,280	-92.836%
2025-08-15	7.9000	7.9000	7.0500	7.2400	-9.500%	85	4,170	-93.370%
2025-08-14	7.7000	8.0500	7.4500	8.0000	+4.575%	146	4,205	-94.000%
2025-08-13	7.7500	7.9000	7.2000	7.6500	+1.325%	142	4,289	-93.725%
2025-08-12	7.6500	8.0000	7.3000	7.5500	+0.667%	143	4,272	-93.642%
2025-08-11	5.9500	7.7000	5.9500	7.5000	+28.866%	621	4,318	-93.600%
2025-08-08	4.8500	6.4500	4.8500	5.8200	+38.571%	1,506	4,671	-91.753%
2025-08-07	4.3000	4.3000	3.9800	4.2000	0.000%	219	5,195	-88.571%
2025-08-06	4.3500	4.4000	4.1000	4.2000	-3.448%	134	5,165	-88.571%
2025-08-05	4.1800	4.5000	4.1700	4.3500	+8.209%	106	5,059	-88.966%
2025-08-04	3.7500	4.2000	3.7000	4.0200	+8.649%	115	4,998	-88.060%
2025-08-01	3.7000	3.8200	3.4000	3.7000	-4.884%	259	5,007	-87.027%
2025-07-31	4.0000	4.2500	3.8000	3.8900	+5.135%	171	4,995	-87.661%
2025-07-30	4.0000	4.0800	3.7000	3.7000	-8.416%	101	4,885	-87.027%
2025-07-29	4.3700	4.4000	3.9500	4.0400	-6.912%	189	4,865	-88.119%
2025-07-28	4.8000	4.8000	4.2800	4.3400	-9.583%	217	4,769	-88.940%
2025-07-25	4.8500	4.9000	4.5500	4.8000	-2.240%	79	4,656	-90.000%
2025-07-24	5.0500	5.2000	4.7800	4.9100	-2.772%	69	4,622	-90.224%
2025-07-23	4.7000	5.0500	4.4300	5.0500	+13.483%	90	4,651	-90.495%
2025-07-22	4.9000	4.9000	4.3500	4.4500	-7.292%	151	4,611	-89.213%
2025-07-21	5.6500	5.7600	4.5000	4.8000	-13.043%	288	4,606	-90.000%
2025-07-18	5.7400	5.7400	5.2800	5.5200	+2.793%	120	4,654	-91.304%
2025-07-17	5.0000	5.6200	5.0000	5.3700	+9.592%	184	4,623	-91.061%
2025-07-16	4.5000	4.9500	4.4500	4.9000	+8.889%	103	4,626	-90.204%
2025-07-15	4.8000	4.8000	4.5000	4.5000	-3.226%	54	4,550	-89.333%
2025-07-14	4.5500	4.7000	4.2000	4.6500	-2.105%	172	4,525	-89.677%
2025-07-11	5.3400	5.3400	4.7500	4.7500	-10.208%	118	4,397	-89.895%
2025-07-10	5.9500	5.9500	5.0500	5.2900	-11.092%	197	4,401	-90.926%
2025-07-09	5.8500	6.1100	5.5500	5.9500	+5.310%	275	4,290	-91.933%
2025-07-08	5.5000	6.4500	5.4700	5.6500	+17.708%	433	4,162	-91.504%
2025-07-07	4.5500	4.9000	4.1300	4.8000	+6.904%	115	4,028	-90.000%
2025-07-03	4.7500	4.7500	4.4500	4.4900	-3.441%	126	4,003	-89.310%
2025-07-02	4.1500	4.7000	4.1500	4.6500	+17.722%	175	4,003	-89.677%
2025-07-01	3.8000	4.0100	3.7500	3.9500	-8.353%	133	4,015	-87.848%
2025-06-30	3.8000	4.3500	3.7600	4.3100	+21.408%	299	3,949	-88.863%
2025-06-27	3.6500	3.7300	3.0500	3.5500	-5.333%	22	3,798	-86.479%
2025-06-26	3.5800	3.8500	3.4600	3.7500	+7.143%	37	3,796	-87.200%
2025-06-25	3.9700	3.9700	3.5000	3.5000	-3.315%	59	3,773	-86.286%
2025-06-24	3.7000	3.8300	3.6200	3.6200	+4.928%	50	3,734	-86.740%
2025-06-23	3.3000	3.4500	3.1000	3.4500	0.000%	29	3,719	-86.087%
2025-06-20	3.4500	3.4500	3.3300	3.4500	+0.291%	54	3,716	-86.087%
2025-06-18	3.4500	3.5000	3.4000	3.4400	+0.292%	13	3,716	-86.047%
2025-06-17	3.5800	3.6500	3.4000	3.4300	-2.000%	39	3,716	-86.006%
2025-06-16	3.5500	3.6500	3.5000	3.5000	+7.362%	31	3,737	-86.286%
2025-06-13	3.1000	3.4000	3.1000	3.2600	-8.939%	102	3,740	-85.276%
2025-06-12	3.5400	3.6500	3.5400	3.5800	-3.243%	48	3,734	-86.592%
2025-06-11	3.9000	3.9200	3.6800	3.7000	-1.596%	25	3,749	-87.027%
2025-06-10	3.8800	3.9500	3.5500	3.7600	-2.338%	99	3,744	-87.234%
2025-06-09	4.1000	4.1000	3.8500	3.8500	+8.451%	38	3,822	-87.532%
2025-06-06	3.9000	4.0800	3.5500	3.5500	-1.389%	78	3,809	-86.479%
2025-06-05	3.8800	3.9600	3.6000	3.6000	-11.111%	112	3,823	-86.667%
2025-06-04	3.8000	4.0500	3.8000	4.0500	+1.250%	18	3,799	-88.148%
2025-06-03	4.0000	4.1500	3.8000	4.0000	+2.041%	31	3,805	-88.000%
2025-06-02	4.0500	4.0500	3.8000	3.9200	-3.210%	32	3,796	-87.755%
2025-05-30	4.0200	4.2500	3.8800	4.0500	-0.491%	129	3,790	-88.148%
2025-05-29	4.7500	4.7500	4.0700	4.0700	-13.404%	24	3,801	-88.206%
2025-05-28	4.6500	4.7000	4.4100	4.7000	-1.053%	145	3,794	-89.787%
2025-05-27	3.9500	4.8000	3.9500	4.7500	+31.944%	104	3,760	-89.895%
2025-05-23	3.5800	3.7900	3.5800	3.6000	-5.263%	156	3,761	-86.667%
2025-05-22	3.5000	3.9000	3.5000	3.8000	+4.972%	15	3,761	-87.368%
2025-05-21	3.9000	4.1200	3.6000	3.6200	-9.045%	20	3,758	-86.740%
2025-05-20	4.1000	4.2000	3.9300	3.9800	-7.442%	31	3,760	-87.940%
2025-05-19	4.3200	4.4000	4.0700	4.3000	-12.245%	65	3,748	-88.837%
2025-05-16	4.8500	5.2000	4.3000	4.9000	+3.158%	112	3,701	-90.204%
2025-05-15	4.9400	5.0000	4.7000	4.7500	-8.478%	125	3,682	-89.895%
2025-05-14	5.9000	5.9000	5.0700	5.1900	+4.848%	277	3,687	-90.751%
2025-05-13	4.8000	5.0200	4.5500	4.9500	+3.340%	166	3,570	-90.303%
2025-05-12	4.2000	4.9000	4.1600	4.7900	+34.174%	227	3,433	-89.979%
2025-05-09	3.9200	4.1000	3.5300	3.5700	-10.750%	172	3,357	-86.555%
2025-05-08	3.6900	4.0000	3.2500	4.0000	+8.108%	61	3,283	-88.000%
2025-05-07	3.6600	3.7000	3.6000	3.7000	+4.816%	12	3,328	-87.027%
2025-05-06	3.4500	3.5400	3.4500	3.5300	-5.108%	12	3,327	-86.402%
2025-05-05	3.7500	3.7600	3.7100	3.7200	-9.268%	12	3,328	-87.097%
2025-05-02	3.9500	4.2200	3.9500	4.1000	+9.333%	66	3,319	-88.293%
2025-05-01	3.7700	3.8700	3.7500	3.7500	+1.351%	4	3,293	-87.200%
2025-04-30	3.7500	3.7500	3.7000	3.7000	-7.500%	4	3,290	-87.027%
2025-04-29	4.0400	4.0400	3.8000	4.0000	-0.990%	5	3,290	-88.000%
2025-04-28	4.0200	4.1000	3.9500	4.0400	+0.498%	8	3,289	-88.119%
2025-04-25	3.9000	4.0200	3.9000	4.0200	+1.772%	88	3,291	-88.060%
2025-04-24	4.0000	4.0000	3.8500	3.9500	+15.160%	116	3,316	-87.848%
2025-04-23	3.5700	3.6500	3.4300	3.4300	+7.188%	13	3,320	-86.006%
2025-04-22	2.6800	3.2000	2.6800	3.2000	+21.212%	60	3,329	-85.000%
2025-04-21	2.8000	2.8000	2.6400	2.6400	-17.500%	7	3,277	-81.818%
2025-04-17	2.9300	3.2000	2.6200	3.2000	+7.744%	13	3,273	-85.000%
2025-04-16	2.8000	2.9700	2.7600	2.9700	-8.615%	60	3,273	-83.838%
2025-04-15	3.2500	3.3000	3.1600	3.2500	+2.201%	126	3,263	-85.231%
2025-04-14	3.1800	3.1800	3.1800	3.1800	-5.075%	50	3,206	-84.906%
2025-04-11	3.3200	3.3500	3.2000	3.3500	-2.899%	10	3,156	-85.672%
2025-04-10	3.3500	3.5000	3.3500	3.4500	-4.167%	3	3,153	-86.087%
2025-04-09	3.0000	3.6000	2.5500	3.6000	+38.462%	100	3,152	-86.667%
2025-04-08	3.1000	3.3000	2.6000	2.6000	-16.129%	67	3,105	-81.538%
2025-04-07	2.0400	3.1000	2.0400	3.1000	+7.639%	63	3,133	-84.516%
2025-04-04	3.0100	3.0100	2.6100	2.8800	-12.727%	406	3,145	-83.333%
2025-04-03	3.1500	3.4000	3.1500	3.3000	-6.780%	499	3,189	-85.455%
2025-04-02	3.4500	3.8500	3.4500	3.5400	+8.923%	15	3,605	-86.441%
2025-04-01	3.0500	3.2500	3.0500	3.2500	0.000%	16	3,613	-85.231%
2025-03-31	3.0500	3.2800	3.0500	3.2500	-7.143%	40	3,613	-85.231%
2025-03-28	3.7500	3.7500	3.3400	3.5000	-6.667%	86	3,641	-86.286%
2025-03-27	4.0500	4.0500	3.7500	3.7500	-7.407%	48	3,642	-87.200%
2025-03-26	4.5800	4.5900	4.0500	4.0500	-10.398%	143	3,636	-88.148%
2025-03-25	4.0000	4.5300	4.0000	4.5200	-2.165%	8	3,518	-89.381%
2025-03-24	5.3000	5.3000	4.5500	4.6200	+3.820%	41	3,511	-89.610%
2025-03-21	4.3000	4.4500	4.3000	4.4500	+4.706%	54	3,491	-89.213%
2025-03-20	4.4000	4.4000	4.2500	4.2500	-2.746%	19	3,490	-88.706%
2025-03-19	4.4000	4.4000	4.1500	4.3700	-2.889%	13	3,489	-89.016%
2025-03-18	4.5000	4.5000	4.5000	4.5000	-2.808%	1	3,489	-89.333%
2025-03-17	4.9100	4.9100	4.5000	4.6300	-0.216%	75	3,490	-89.633%
2025-03-14	4.1000	4.8500	4.1000	4.6400	+34.493%	300	3,484	-89.655%
2025-03-13	3.5900	3.8300	3.4500	3.4500	-13.750%	27	3,633	-86.087%
2025-03-12	4.3000	4.4500	4.0000	4.0000	+14.286%	50	3,633	-88.000%
2025-03-11	3.9400	3.9500	3.5000	3.5000	-5.405%	30	3,669	-86.286%
2025-03-10	3.6500	4.0000	3.5000	3.7000	-14.352%	163	3,680	-87.027%
2025-03-07	4.2500	4.3400	4.1000	4.3200	+2.370%	46	3,763	-88.889%
2025-03-06	4.5500	4.6500	4.2200	4.2200	-10.213%	124	3,747	-88.626%
2025-03-05	4.5000	4.7500	4.2500	4.7000	+2.620%	34	3,693	-89.787%
2025-03-04	4.1300	4.6500	4.0000	4.5800	-15.963%	81	3,690	-89.520%
2025-03-03	5.2800	5.8000	5.0800	5.4500	+3.810%	61	3,695	-91.193%
2025-02-28	4.8000	5.7500	4.8000	5.2500	+22.951%	112	3,698	-90.857%
2025-02-27	4.7900	4.8500	4.1500	4.2700	-1.386%	138	3,666	-88.759%
2025-02-26	4.3000	4.8500	4.3000	4.3300	+7.178%	291	3,582	-88.915%
2025-02-25	4.2000	4.2000	3.4000	4.0400	-5.828%	172	3,400	-88.119%
2025-02-24	4.4500	4.6200	4.1500	4.2900	-14.200%	1,094	3,331	-88.811%
2025-02-21	5.7500	5.7500	5.0000	5.0000	-9.910%	148	4,099	-90.400%
2025-02-20	5.5500	5.8500	5.4000	5.5500	-3.478%	56	4,052	-91.351%
2025-02-19	6.1500	6.3500	5.7500	5.7500	-2.542%	115	4,051	-91.652%
2025-02-18	5.2500	6.4500	5.2500	5.9000	+5.925%	305	3,994	-91.864%
2025-02-14	5.6500	6.4900	4.5000	5.5700	-33.690%	1,170	3,703	-91.382%
2025-02-13	7.9500	8.4500	7.9500	8.4000	+9.804%	9	3,701	-94.286%
2025-02-12	7.3500	7.9000	7.2000	7.6500	+0.658%	35	3,701	-93.725%
2025-02-11	8.5000	8.5000	7.6000	7.6000	-12.944%	15	3,691	-93.684%
2025-02-10	8.8400	8.8400	8.7300	8.7300	-5.315%	12	3,683	-94.502%
2025-02-07	9.2500	9.2500	9.1000	9.2200	0.000%	12	3,691	-94.794%
2025-02-06	9.3100	9.6500	8.8900	9.2200	-1.390%	45	3,687	-94.794%
2025-02-05	9.2700	9.5200	9.1100	9.3500	+2.186%	39	3,666	-94.866%
2025-02-04	8.8000	9.2500	8.8000	9.1500	+11.044%	52	3,647	-94.754%
2025-02-03	7.5500	8.2500	7.2500	8.2400	+0.488%	1,073	3,661	-94.175%
2025-01-31	8.4500	8.6000	8.2000	8.2000	+5.128%	128	2,712	-94.146%

.dark-mode .lXq44l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXq44l{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C12SOUN Jan 15 2027 12.00 Call (SOUN270115C00012000)option OPRA

SOUN20270115C12
SOUN Jan 15 2027 12.00 Call (SOUN270115C00012000)
option OPRA