Dark

SOUN20270115C17
SOUN Jan 15 2027 17.00 Call (SOUN270115C00017000)
option OPRA

EOD

Jul 23, 2026

0.2800-9.677%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3000	0.3000	0.2800	0.2800	-9.677%	13	4,280	0.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	+6.897%	5	4,286	-9.677%
2026-07-21	0.2800	0.2900	0.2700	0.2900	+7.407%	111	4,291	-3.448%
2026-07-20	0.2600	0.2800	0.2600	0.2700	-6.897%	29	4,297	+3.704%
2026-07-17	0.2700	0.2900	0.2700	0.2900	-9.375%	3	4,304	-3.448%
2026-07-16	0.3000	0.3200	0.3000	0.3200	-8.571%	7	4,304	-12.500%
2026-07-15	0.3200	0.3500	0.3200	0.3500	+16.667%	4	4,304	-20.000%
2026-07-14	0.3200	0.3200	0.3000	0.3000	0.000%	21	4,304	-6.667%
2026-07-13	0.3100	0.3300	0.3000	0.3000	-16.667%	39	4,301	-6.667%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-2.703%	50	4,316	-22.222%
2026-07-08	0.3400	0.3700	0.3400	0.3700	-2.632%	5	4,302	-24.324%
2026-07-06	0.3700	0.4700	0.3500	0.3800	+5.556%	19	4,302	-26.316%
2026-07-02	0.3500	0.3800	0.2500	0.3600	-25.000%	30	4,333	-22.222%
2026-07-01	0.3800	0.4800	0.3800	0.4800	+37.143%	137	4,333	-41.667%
2026-06-30	0.3500	0.3500	0.3200	0.3500	+6.061%	11	4,196	-20.000%
2026-06-29	0.3300	0.3300	0.3200	0.3300	-5.714%	13	4,198	-15.152%
2026-06-26	0.3200	0.3700	0.3200	0.3500	+12.903%	16	4,211	-20.000%
2026-06-25	0.3000	0.3100	0.2900	0.3100	-6.061%	262	4,211	-9.677%
2026-06-24	0.3100	0.4200	0.3100	0.3300	-8.333%	54	4,209	-15.152%
2026-06-23	0.4000	0.4200	0.3600	0.3600	-14.286%	68	4,174	-22.222%
2026-06-22	0.4900	0.4900	0.4200	0.4200	-6.667%	28	4,179	-33.333%
2026-06-18	0.4500	0.4600	0.4500	0.4500	-2.174%	6	4,221	-37.778%
2026-06-17	0.4500	0.4600	0.4200	0.4600	+6.977%	31	4,221	-39.130%
2026-06-16	0.5000	0.5000	0.4000	0.4300	-21.818%	604	4,221	-34.884%
2026-06-15	0.5200	0.5700	0.5200	0.5500	+17.021%	118	4,552	-49.091%
2026-06-12	0.5000	0.5000	0.4600	0.4700	-2.083%	25	4,552	-40.426%
2026-06-11	0.4300	0.4800	0.4300	0.4800	+2.128%	142	4,552	-41.667%
2026-06-10	0.5000	0.5000	0.4700	0.4700	-6.000%	29	4,652	-40.426%
2026-06-09	0.5200	0.5200	0.4500	0.5000	-16.667%	54	4,653	-44.000%
2026-06-08	0.6000	0.6000	0.5600	0.6000	+11.111%	94	4,668	-53.333%
2026-06-05	0.6700	0.6900	0.5300	0.5400	-25.000%	252	4,678	-48.148%
2026-06-04	0.7600	0.7700	0.7100	0.7200	-2.703%	21	4,630	-61.111%
2026-06-03	0.9400	0.9400	0.7200	0.7400	-17.778%	12	4,643	-62.162%
2026-06-02	0.9000	0.9500	0.9000	0.9000	-18.919%	61	4,648	-68.889%
2026-06-01	1.1900	1.1900	1.0500	1.1100	+18.085%	329	4,659	-74.775%
2026-05-29	0.8400	1.0300	0.8400	0.9400	+23.684%	524	4,398	-70.213%
2026-05-28	0.7100	0.9000	0.7000	0.7600	+8.571%	133	4,371	-63.158%
2026-05-27	0.7500	0.7500	0.7000	0.7000	+1.449%	26	4,386	-60.000%
2026-05-26	0.7000	0.7400	0.6900	0.6900	-5.479%	94	4,357	-59.420%
2026-05-22	0.7500	0.7600	0.7300	0.7300	+1.389%	36	4,363	-61.644%
2026-05-21	0.7600	0.7600	0.7200	0.7200	-7.692%	6	4,363	-61.111%
2026-05-20	0.7900	0.8700	0.7800	0.7800	-1.266%	217	4,363	-64.103%
2026-05-19	0.7200	0.7900	0.7200	0.7900	-4.819%	5	4,367	-64.557%
2026-05-18	0.8300	0.8300	0.7900	0.8300	-5.682%	11	4,367	-66.265%
2026-05-15	0.8500	0.8800	0.8200	0.8800	+2.326%	6	4,367	-68.182%
2026-05-14	0.8300	0.8600	0.8300	0.8600	-4.444%	3	4,378	-67.442%
2026-05-13	0.7700	0.9000	0.7700	0.9000	+7.143%	23	4,377	-68.889%
2026-05-12	0.8600	0.8600	0.7500	0.8400	-10.638%	42	4,377	-66.667%
2026-05-11	0.9500	0.9800	0.8900	0.9400	-12.963%	97	4,377	-70.213%
2026-05-08	0.8400	1.0800	0.6100	1.0800	-16.923%	286	4,375	-74.074%
2026-05-07	1.2000	1.3000	1.1500	1.3000	+8.333%	216	4,490	-78.462%
2026-05-06	1.1000	1.2000	1.1000	1.2000	+7.143%	209	4,607	-76.667%
2026-05-05	1.3500	1.3500	1.1000	1.1200	-13.178%	85	4,602	-75.000%
2026-05-04	1.3500	1.4500	1.2500	1.2900	+4.878%	729	4,559	-78.295%
2026-05-01	0.8900	1.2500	0.8500	1.2300	+66.216%	298	4,063	-77.236%
2026-04-30	0.7200	0.8000	0.6500	0.7400	+5.714%	54	4,063	-62.162%
2026-04-29	0.7000	0.7100	0.6500	0.7000	-17.647%	49	4,033	-60.000%
2026-04-28	0.8600	0.8600	0.8500	0.8500	-3.409%	2	3,999	-67.059%
2026-04-27	0.7700	0.8800	0.7700	0.8800	-5.376%	10	3,998	-68.182%
2026-04-24	0.8400	0.9500	0.8000	0.9300	+14.815%	89	3,993	-69.892%
2026-04-23	0.8600	0.9200	0.7800	0.8100	-10.000%	24	3,925	-65.432%
2026-04-22	0.9100	0.9300	0.8400	0.9000	+11.111%	48	3,927	-68.889%
2026-04-21	1.0500	1.1400	0.8100	0.8100	-17.347%	92	3,874	-65.432%
2026-04-20	0.8500	0.9800	0.7600	0.9800	+8.889%	185	3,874	-71.429%
2026-04-17	0.8300	0.9000	0.7700	0.9000	+18.421%	95	3,746	-68.889%
2026-04-16	0.8500	0.8700	0.7600	0.7600	-5.000%	75	3,704	-63.158%
2026-04-15	0.6100	0.8000	0.6100	0.8000	+45.455%	68	3,653	-65.000%
2026-04-14	0.5500	0.5900	0.5100	0.5500	-1.786%	51	3,622	-49.091%
2026-04-13	0.4000	0.5600	0.4000	0.5600	+40.000%	93	3,606	-50.000%
2026-04-10	0.4900	0.5200	0.4000	0.4000	-20.000%	46	3,602	-30.000%
2026-04-09	0.4900	0.6100	0.4900	0.5000	-1.961%	67	3,603	-44.000%
2026-04-08	0.6500	0.6500	0.5100	0.5100	+2.000%	85	3,555	-45.098%
2026-04-07	0.4900	0.5000	0.4900	0.5000	-9.091%	7	3,537	-44.000%
2026-04-06	0.5000	0.5500	0.5000	0.5500	-1.786%	16	3,532	-49.091%
2026-04-02	0.6400	0.6400	0.5000	0.5600	+3.704%	47	3,492	-50.000%
2026-04-01	0.6200	0.6500	0.4900	0.5400	-1.818%	75	3,492	-48.148%
2026-03-31	0.4400	0.6500	0.4400	0.5500	+22.222%	67	3,460	-49.091%
2026-03-30	0.4200	0.4600	0.4200	0.4500	0.000%	20	3,455	-37.778%
2026-03-27	0.4500	0.4500	0.4400	0.4500	-2.174%	15	3,445	-37.778%
2026-03-26	0.4900	0.5000	0.4400	0.4600	-23.333%	50	3,449	-39.130%
2026-03-25	0.5300	0.6000	0.5000	0.6000	+17.647%	30	3,463	-53.333%
2026-03-24	0.6000	0.6000	0.5000	0.5100	-16.393%	136	3,463	-45.098%
2026-03-23	0.6100	0.6200	0.5800	0.6100	+3.390%	67	3,445	-54.098%
2026-03-20	0.6200	0.6500	0.5800	0.5900	-6.349%	27	3,460	-52.542%
2026-03-19	0.6500	0.7700	0.6000	0.6300	-23.171%	52	3,457	-55.556%
2026-03-18	0.7400	0.8200	0.7400	0.8200	-7.865%	7	3,457	-65.854%
2026-03-17	0.8400	0.8900	0.8400	0.8900	+8.537%	11	3,462	-68.539%
2026-03-16	0.7800	0.8700	0.7700	0.8200	+9.333%	58	3,459	-65.854%
2026-03-13	1.0800	1.0800	0.5900	0.7500	-6.250%	41	3,443	-62.667%
2026-03-12	0.8400	0.8500	0.8000	0.8000	-11.111%	16	3,431	-65.000%
2026-03-11	0.9300	0.9700	0.8700	0.9000	-10.891%	26	3,432	-68.889%
2026-03-10	0.8100	1.0100	0.8100	1.0100	+1.000%	10	3,434	-72.277%
2026-03-09	0.9600	1.0000	0.9000	1.0000	-2.913%	72	3,438	-72.000%
2026-03-06	1.0700	1.1000	1.0300	1.0300	-4.630%	21	3,440	-72.816%
2026-03-05	1.0300	1.0900	1.0000	1.0800	-1.818%	41	3,434	-74.074%
2026-03-04	1.1100	1.1600	1.1000	1.1000	-5.983%	23	3,439	-74.545%
2026-03-03	1.1500	1.2300	1.1300	1.1700	-0.847%	21	3,429	-76.068%
2026-03-02	1.0800	1.2600	1.0800	1.1800	-10.606%	90	3,429	-76.271%
2026-02-27	1.8300	1.8300	1.2600	1.3200	-10.811%	35	3,425	-78.788%
2026-02-26	1.4800	1.5000	1.3400	1.4800	+10.448%	24	3,446	-81.081%
2026-02-25	1.3400	1.4000	1.2700	1.3400	+11.667%	53	3,416	-79.104%
2026-02-24	1.1500	1.3300	1.1500	1.2000	+11.111%	50	3,416	-76.667%
2026-02-23	1.0600	1.0800	1.0200	1.0800	-3.571%	19	3,412	-74.074%
2026-02-20	1.0000	1.1300	1.0000	1.1200	+1.818%	22	3,407	-75.000%
2026-02-19	1.0000	1.1000	1.0000	1.1000	+10.000%	17	3,407	-74.545%
2026-02-18	0.9600	1.0800	0.9600	1.0000	+3.093%	16	3,413	-72.000%
2026-02-17	1.0000	1.0600	0.9700	0.9700	-12.613%	189	3,403	-71.134%
2026-02-13	1.0800	1.1100	1.0000	1.1100	+5.714%	58	3,361	-74.775%
2026-02-12	1.1800	1.1800	0.9700	1.0500	-8.696%	53	3,361	-73.333%
2026-02-11	1.1500	1.2000	1.0300	1.1500	-11.538%	62	3,381	-75.652%
2026-02-10	1.4200	1.4300	1.3000	1.3000	-10.345%	88	3,352	-78.462%
2026-02-09	1.4500	1.4700	1.4000	1.4500	+3.571%	24	3,322	-80.690%
2026-02-06	1.0100	1.4400	1.0100	1.4000	+45.833%	329	3,313	-80.000%
2026-02-05	0.8500	1.0400	0.8500	0.9600	-19.328%	141	3,309	-70.833%
2026-02-04	1.1000	1.1900	1.0000	1.1900	+6.250%	659	3,365	-76.471%
2026-02-03	1.1600	1.2400	1.0600	1.1200	-0.885%	478	3,723	-75.000%
2026-02-02	1.1100	1.2100	1.1100	1.1300	-2.586%	40	3,328	-75.221%
2026-01-30	1.3200	1.3700	1.1600	1.1600	-13.433%	83	3,341	-75.862%
2026-01-29	1.3300	1.4700	1.3300	1.3400	-16.250%	193	3,342	-79.104%
2026-01-28	1.7300	1.9300	1.6000	1.6000	-5.325%	13	3,400	-82.500%
2026-01-27	1.6200	1.8300	1.6000	1.6900	-0.588%	124	3,398	-83.432%
2026-01-26	1.8000	1.8100	1.7000	1.7000	-10.526%	64	3,420	-83.529%
2026-01-23	2.1000	2.1000	1.8000	1.9000	-10.798%	49	3,424	-85.263%
2026-01-22	2.0600	2.1700	2.0500	2.1300	+8.122%	30	3,427	-86.854%
2026-01-21	1.9900	2.1400	1.7500	1.9700	-4.831%	38	3,421	-85.787%
2026-01-20	2.1300	2.2000	2.0000	2.0700	-11.915%	61	3,406	-86.473%
2026-01-16	2.2900	2.4700	2.2900	2.3500	+2.620%	91	3,401	-88.085%
2026-01-15	2.3600	2.4400	2.2900	2.2900	-2.966%	52	3,401	-87.773%
2026-01-14	2.2600	2.3700	2.2300	2.3600	-0.422%	203	3,393	-88.136%
2026-01-13	2.4700	2.5400	2.2500	2.3700	-5.200%	273	3,390	-88.186%
2026-01-12	2.7600	2.7600	2.5000	2.5000	-3.846%	49	3,469	-88.800%
2026-01-09	2.5600	2.9500	2.5100	2.6000	+13.043%	191	3,486	-89.231%
2026-01-08	2.2600	2.3600	2.1700	2.3000	-1.288%	146	3,558	-87.826%
2026-01-07	2.5000	2.5000	2.3300	2.3300	-2.101%	15	3,451	-87.983%
2026-01-06	2.4000	2.4700	2.2000	2.3800	+0.847%	30	3,443	-88.235%
2026-01-05	2.4000	2.4000	2.2300	2.3600	+8.756%	55	3,427	-88.136%
2026-01-02	2.1800	2.1800	2.0600	2.1700	+16.043%	57	3,427	-87.097%
2025-12-31	1.9700	1.9700	1.8700	1.8700	-8.780%	32	3,450	-85.027%
2025-12-30	2.1500	2.1500	1.9500	2.0500	-5.963%	120	3,450	-86.341%
2025-12-29	2.4700	2.4700	2.0500	2.1800	-2.242%	145	3,454	-87.156%
2025-12-26	2.3000	2.4000	2.2000	2.2300	-8.230%	189	3,500	-87.444%
2025-12-24	2.4500	2.4500	2.3800	2.4300	0.000%	10	3,648	-88.477%
2025-12-23	2.5700	2.6000	2.3600	2.4300	-6.897%	72	3,648	-88.477%
2025-12-22	2.5300	2.7800	2.5300	2.6100	-2.974%	36	3,648	-89.272%
2025-12-19	2.5100	2.6900	2.4600	2.6900	+3.861%	227	3,665	-89.591%
2025-12-18	2.8000	2.8500	2.5000	2.5900	-4.074%	118	3,837	-89.189%
2025-12-17	2.6000	2.8500	2.5900	2.7000	+2.273%	65	3,811	-89.630%
2025-12-16	2.5400	2.6400	2.4400	2.6400	+3.125%	106	3,803	-89.394%
2025-12-15	2.8000	2.8000	2.5600	2.5600	-14.667%	144	3,798	-89.063%
2025-12-12	3.3300	3.3300	2.9100	3.0000	-10.714%	60	3,845	-90.667%
2025-12-11	3.3000	3.3600	2.9900	3.3600	+3.067%	40	3,824	-91.667%
2025-12-10	3.4000	3.4000	3.2500	3.2600	-9.192%	4	3,830	-91.411%
2025-12-09	3.5000	3.6000	3.4500	3.5900	-2.446%	61	3,829	-92.201%
2025-12-08	3.8000	3.8500	3.5500	3.6800	-3.158%	70	3,829	-92.391%
2025-12-05	3.7500	3.8000	3.6000	3.8000	+2.703%	89	3,822	-92.632%
2025-12-04	3.3000	3.7000	3.1700	3.7000	+22.112%	67	3,779	-92.432%
2025-12-03	2.8700	3.0300	2.8700	3.0300	+4.483%	210	3,742	-90.759%
2025-12-02	3.3900	3.3900	2.9000	2.9000	-12.121%	48	3,539	-90.345%
2025-12-01	3.1000	3.3900	3.1000	3.3000	-8.333%	29	3,561	-91.515%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+6.825%	3	3,544	-92.222%
2025-11-26	3.5000	3.5000	3.1500	3.3700	-3.714%	14	3,544	-91.691%
2025-11-25	3.2700	3.5000	3.2000	3.5000	+2.941%	11	3,544	-92.000%
2025-11-24	3.2800	3.4000	3.1000	3.4000	+17.241%	9	3,541	-91.765%
2025-11-21	2.9000	3.2000	2.7500	2.9000	-1.024%	138	3,539	-90.345%
2025-11-20	3.6000	4.1000	2.9300	2.9300	-9.288%	53	3,476	-90.444%
2025-11-19	3.4000	3.4000	3.2300	3.2300	-3.582%	52	3,458	-91.331%
2025-11-18	3.2000	3.4000	3.0000	3.3500	+4.688%	98	3,424	-91.642%
2025-11-17	3.4900	3.4900	3.0500	3.2000	-12.329%	94	3,397	-91.250%
2025-11-14	3.5000	4.0500	3.5000	3.6500	+0.275%	114	3,426	-92.329%
2025-11-13	3.8500	4.0000	3.4500	3.6400	-14.353%	136	3,434	-92.308%
2025-11-12	4.9500	4.9500	4.2500	4.2500	-6.593%	78	3,419	-93.412%
2025-11-11	4.7000	4.7000	4.3700	4.5500	-10.256%	65	3,376	-93.846%
2025-11-10	5.2500	5.8000	5.0500	5.0700	+0.396%	69	3,356	-94.477%
2025-11-07	5.4100	5.6000	4.7500	5.0500	-3.810%	71	3,359	-94.455%
2025-11-06	5.8800	6.2000	5.2500	5.2500	-13.934%	153	3,355	-94.667%
2025-11-05	5.8900	6.5000	5.7100	6.1000	+6.643%	55	3,366	-95.410%
2025-11-04	6.6500	6.6500	5.7000	5.7200	-19.437%	314	3,311	-95.105%
2025-11-03	7.5500	7.5500	6.5800	7.1000	-4.054%	100	3,011	-96.056%
2025-10-31	7.0500	7.5500	7.0000	7.4000	+5.714%	48	3,011	-96.216%
2025-10-30	6.7000	7.5000	6.7000	7.0000	-11.392%	156	2,984	-96.000%
2025-10-29	7.5500	8.1000	7.4000	7.9000	+9.722%	56	2,896	-96.456%
2025-10-28	7.9000	8.1000	7.2000	7.2000	-8.861%	138	2,877	-96.111%
2025-10-27	8.0500	8.9000	7.8000	7.9000	-1.250%	180	2,782	-96.456%
2025-10-24	8.5000	8.5000	7.8500	8.0000	-2.558%	44	2,782	-96.500%
2025-10-23	7.7000	8.8500	7.7000	8.2100	+6.623%	34	2,755	-96.590%
2025-10-22	7.7000	7.9500	6.7700	7.7000	-2.900%	110	2,742	-96.364%
2025-10-21	8.2000	8.5500	7.9300	7.9300	-7.791%	65	2,668	-96.469%
2025-10-20	9.0800	9.0800	8.6000	8.6000	+0.821%	10	2,690	-96.744%
2025-10-17	9.3800	9.4400	8.2000	8.5300	-12.959%	158	2,686	-96.717%
2025-10-16	10.4400	11.0000	8.9500	9.8000	+1.554%	55	2,638	-97.143%
2025-10-15	10.0000	10.8500	9.3500	9.6500	-2.525%	149	2,643	-97.098%
2025-10-14	8.1500	10.3000	8.1500	9.9000	+17.160%	191	2,660	-97.172%
2025-10-13	7.6000	8.6000	7.4000	8.4500	+16.552%	119	2,656	-96.686%
2025-10-10	8.0900	8.5400	7.0000	7.2500	-9.375%	108	2,641	-96.138%
2025-10-09	8.9000	8.9000	7.9500	8.0000	-1.235%	81	2,585	-96.500%
2025-10-08	7.1500	8.9500	7.1500	8.1000	+8.000%	242	2,518	-96.543%
2025-10-07	7.7900	7.7900	6.8500	7.5000	-1.316%	75	2,497	-96.267%
2025-10-06	7.3000	8.0200	7.2400	7.6000	+4.110%	249	2,497	-96.316%
2025-10-03	8.0000	8.0800	6.9100	7.3000	-3.947%	116	2,524	-96.164%
2025-10-02	6.4000	7.6200	6.4000	7.6000	+20.635%	272	2,543	-96.316%
2025-10-01	6.0500	6.3100	5.8500	6.3000	+6.239%	78	2,621	-95.556%
2025-09-30	6.1500	6.1500	5.5000	5.9300	+4.956%	90	2,575	-95.278%
2025-09-29	5.8500	6.1000	5.6500	5.6500	-4.237%	75	2,544	-95.044%
2025-09-26	6.3000	6.4200	5.7900	5.9000	-6.349%	72	2,503	-95.254%
2025-09-25	6.3000	6.7500	5.9500	6.3000	-11.765%	221	2,456	-95.556%
2025-09-24	7.5000	7.5000	7.1300	7.1400	-3.514%	128	2,304	-96.078%
2025-09-23	7.1000	8.3000	6.7000	7.4000	+8.029%	516	2,290	-96.216%
2025-09-22	5.8800	7.0500	5.3500	6.8500	+9.600%	382	2,440	-95.912%
2025-09-19	5.8000	6.3000	5.7400	6.2500	+5.042%	252	2,337	-95.520%
2025-09-18	5.2800	6.2100	5.1000	5.9500	+14.203%	264	2,253	-95.294%
2025-09-17	4.9000	5.3500	4.9000	5.2100	+9.684%	133	2,115	-94.626%
2025-09-16	4.6000	5.6500	4.4000	4.7500	+1.064%	39	2,109	-94.105%
2025-09-15	4.8000	5.2500	4.6000	4.7000	0.000%	98	2,103	-94.043%
2025-09-12	4.8000	4.8100	4.7000	4.7000	-5.622%	27	2,123	-94.043%
2025-09-11	4.9300	5.0400	4.7500	4.9800	+4.842%	55	2,125	-94.378%
2025-09-10	4.8300	4.9300	4.5000	4.7500	-8.301%	92	2,116	-94.105%
2025-09-09	5.3000	5.3800	5.0000	5.1800	-4.954%	73	2,127	-94.595%
2025-09-08	4.6300	5.4600	4.6300	5.4500	+14.496%	99	2,125	-94.862%
2025-09-05	4.0400	4.7600	3.7300	4.7600	+19.598%	101	2,130	-94.118%
2025-09-04	3.8500	4.1000	3.7000	3.9800	+2.051%	74	2,157	-92.965%
2025-09-03	4.0300	4.0500	3.9000	3.9000	-4.645%	33	2,152	-92.821%
2025-09-02	3.5000	4.0900	3.4500	4.0900	+10.541%	44	2,166	-93.154%
2025-08-29	3.5600	3.7500	3.4200	3.7000	+3.352%	36	2,159	-92.432%
2025-08-28	3.3500	3.6400	3.3500	3.5800	+11.875%	61	2,159	-92.179%
2025-08-27	3.5300	3.5300	3.2000	3.2000	-3.030%	109	2,151	-91.250%
2025-08-26	3.2500	3.6500	3.2500	3.3000	-1.786%	23	2,095	-91.515%
2025-08-25	2.9100	3.5500	2.9100	3.3600	-7.945%	43	2,085	-91.667%
2025-08-22	3.4000	3.9500	3.2500	3.6500	+5.797%	94	2,050	-92.329%
2025-08-21	3.6000	3.6000	3.4200	3.4500	-6.250%	69	2,020	-91.884%
2025-08-20	4.1000	4.1000	3.5000	3.6800	-10.680%	93	1,986	-92.391%
2025-08-19	4.9000	4.9000	4.1000	4.1200	-20.000%	194	1,979	-93.204%
2025-08-18	5.5000	5.5500	4.8000	5.1500	-7.871%	207	1,928	-94.563%
2025-08-15	6.1700	6.1700	5.4000	5.5900	-11.270%	290	1,804	-94.991%
2025-08-14	6.1500	6.6500	5.8000	6.3000	+3.110%	133	1,900	-95.556%
2025-08-13	6.5000	6.5000	5.6500	6.1100	+3.559%	188	1,925	-95.417%
2025-08-12	6.2200	7.2000	5.7000	5.9000	0.000%	361	2,003	-95.254%
2025-08-11	4.7500	6.1000	4.7500	5.9000	+22.917%	747	2,060	-95.254%
2025-08-08	4.6200	5.0700	4.0000	4.8000	+31.507%	345	2,278	-94.167%
2025-08-07	3.3000	3.6500	3.1500	3.6500	+10.606%	145	2,195	-92.329%
2025-08-06	3.3500	3.3500	3.1500	3.3000	-4.348%	103	2,175	-91.515%
2025-08-05	3.2600	3.5000	3.1500	3.4500	+11.290%	32	2,130	-91.884%
2025-08-04	3.0300	3.1000	2.8900	3.1000	+9.155%	101	2,118	-90.968%
2025-08-01	2.7500	2.9200	2.6800	2.8400	-11.250%	33	2,023	-90.141%
2025-07-31	3.0000	3.3000	3.0000	3.2000	+10.345%	13	2,019	-91.250%
2025-07-30	3.0500	3.1000	2.8400	2.9000	-7.937%	26	2,026	-90.345%
2025-07-29	3.2500	3.2500	3.1000	3.1500	-3.374%	78	2,011	-91.111%
2025-07-28	3.7000	3.7000	3.2500	3.2600	-13.067%	46	2,040	-91.411%
2025-07-25	3.7500	3.7500	3.7500	3.7500	+1.351%	8	2,017	-92.533%
2025-07-24	3.8500	3.9800	3.6900	3.7000	+4.225%	64	2,016	-92.432%
2025-07-23	3.6500	3.6500	3.5500	3.5500	+1.429%	2	2,012	-92.113%
2025-07-22	3.5500	3.5500	3.2600	3.5000	-5.405%	113	2,011	-92.000%
2025-07-21	4.4500	4.5000	3.7000	3.7000	-9.535%	50	2,109	-92.432%
2025-07-18	4.3700	4.3700	4.0900	4.0900	+3.544%	46	2,094	-93.154%
2025-07-17	3.9900	4.2700	3.9500	3.9500	+10.644%	131	2,105	-92.911%
2025-07-16	3.5000	3.5700	3.3500	3.5700	+0.563%	28	2,000	-92.157%
2025-07-15	3.4800	3.6500	3.4300	3.5500	+1.429%	20	2,001	-92.113%
2025-07-14	3.4500	3.5500	3.3500	3.5000	-6.915%	61	1,983	-92.000%
2025-07-11	4.1000	4.1000	3.7500	3.7600	-12.558%	15	1,972	-92.553%
2025-07-10	4.7000	4.7000	3.9700	4.3000	-6.114%	73	1,972	-93.488%
2025-07-09	4.7900	4.7900	4.5800	4.5800	+2.921%	19	1,971	-93.886%
2025-07-08	4.0500	4.9500	4.0500	4.4500	+23.611%	136	1,974	-93.708%
2025-07-07	3.5000	3.8000	3.2000	3.6000	+1.408%	59	1,981	-92.222%
2025-07-03	3.6500	3.6500	3.4500	3.5500	+1.429%	12	1,931	-92.113%
2025-07-02	3.5000	3.5000	3.3500	3.5000	+17.450%	3	1,931	-92.000%
2025-07-01	3.1000	3.1000	2.8400	2.9800	-8.308%	24	1,929	-90.604%
2025-06-30	3.0000	3.3000	3.0000	3.2500	+23.106%	251	1,920	-91.385%
2025-06-27	2.7800	2.7800	2.6400	2.6400	-5.036%	72	1,732	-89.394%
2025-06-26	2.7100	2.7800	2.7100	2.7800	+6.923%	3	1,783	-89.928%
2025-06-25	2.6000	2.6000	2.6000	2.6000	-5.797%	3	1,780	-89.231%
2025-06-24	2.7500	2.9000	2.6800	2.7600	+9.091%	96	1,783	-89.855%
2025-06-23	2.5200	2.5300	2.5200	2.5300	-2.692%	43	1,691	-88.933%
2025-06-20	2.4900	2.6100	2.4900	2.6000	+1.961%	44	1,690	-89.231%
2025-06-18	2.4000	2.5600	2.4000	2.5500	0.000%	7	1,687	-89.020%
2025-06-17	2.7000	2.7500	2.5500	2.5500	-5.556%	18	1,687	-89.020%
2025-06-16	2.7600	2.7600	2.6500	2.7000	+8.871%	46	1,684	-89.630%
2025-06-13	2.5000	2.6600	2.4800	2.4800	-8.148%	132	1,725	-88.710%
2025-06-12	2.7000	2.7000	2.7000	2.7000	-8.475%	1	1,674	-89.630%
2025-06-11	3.0000	3.0000	2.8800	2.9500	+3.147%	5	1,674	-90.508%
2025-06-10	2.9000	2.9400	2.8600	2.8600	-6.230%	4	1,670	-90.210%
2025-06-09	3.0500	3.0800	3.0000	3.0500	0.000%	19	1,670	-90.820%
2025-06-06	2.9500	3.0500	2.9500	3.0500	+10.909%	26	1,654	-90.820%
2025-06-05	3.0800	3.1000	2.7500	2.7500	-11.859%	23	1,654	-89.818%
2025-06-04	2.9800	3.1400	2.9700	3.1200	+2.295%	37	1,649	-91.026%
2025-06-03	3.0700	3.0800	3.0400	3.0500	+1.667%	14	1,662	-90.820%
2025-06-02	3.1000	3.1000	2.5400	3.0000	-1.316%	13	1,671	-90.667%
2025-05-30	3.2700	3.2700	3.0400	3.0400	-11.111%	20	1,667	-90.789%
2025-05-28	3.5700	3.6000	3.4000	3.4200	-6.812%	24	1,658	-91.813%
2025-05-27	3.4800	3.6700	3.4800	3.6700	+22.333%	93	1,652	-92.371%
2025-05-23	2.7400	3.0000	2.7100	3.0000	-2.280%	19	1,557	-90.667%
2025-05-22	2.9100	3.0700	2.9000	3.0700	+5.862%	53	1,557	-90.879%
2025-05-21	3.0300	3.1000	2.9000	2.9000	-6.452%	47	1,507	-90.345%
2025-05-20	3.0400	3.1200	3.0400	3.1000	-6.061%	14	1,503	-90.968%
2025-05-19	3.2700	3.4000	3.2700	3.3000	-10.569%	13	1,509	-91.515%
2025-05-16	3.6600	3.6900	3.6600	3.6900	-5.385%	10	1,498	-92.412%
2025-05-15	3.9000	3.9000	3.9000	3.9000	-10.345%	1	1,498	-92.821%
2025-05-14	4.0800	4.3500	4.0500	4.3500	+19.178%	57	1,498	-93.563%
2025-05-13	3.8500	3.8500	3.6500	3.6500	-2.667%	13	1,486	-92.329%
2025-05-12	3.2400	3.8500	3.2200	3.7500	+32.042%	134	1,483	-92.533%
2025-05-09	3.0000	3.0000	2.8400	2.8400	-9.841%	22	1,407	-90.141%
2025-05-08	3.0500	3.1500	2.9700	3.1500	+8.997%	8	1,400	-91.111%
2025-05-07	2.7900	2.8900	2.7900	2.8900	+7.037%	21	1,399	-90.311%
2025-05-06	2.7000	2.7000	2.7000	2.7000	-8.475%	2	1,398	-89.630%
2025-05-05	2.9000	2.9500	2.9000	2.9500	-6.940%	17	1,398	-90.508%
2025-05-02	3.1000	3.2500	3.1000	3.1700	+6.734%	12	1,408	-91.167%
2025-05-01	3.0000	3.0000	2.9500	2.9700	+6.452%	14	1,405	-90.572%
2025-04-30	2.8800	2.8800	2.7900	2.7900	-13.622%	68	1,412	-89.964%
2025-04-28	3.0200	3.2300	3.0200	3.2300	+0.311%	3	1,346	-91.331%
2025-04-25	3.2200	3.2200	3.1500	3.2200	+5.574%	200	1,345	-91.304%
2025-04-24	3.0000	3.2000	3.0000	3.0500	+10.108%	5	1,347	-90.820%
2025-04-23	2.7900	2.8000	2.7700	2.7700	+13.061%	14	1,343	-89.892%
2025-04-22	2.3600	2.4600	2.3200	2.4500	+16.667%	32	1,332	-88.571%
2025-04-21	2.1000	2.1000	2.1000	2.1000	-7.895%	11	1,315	-86.667%
2025-04-17	2.2800	2.2800	2.2800	2.2800	-0.437%	13	1,311	-87.719%
2025-04-16	2.3600	2.3600	2.2200	2.2900	-8.765%	29	1,311	-87.773%
2025-04-15	2.5000	2.5100	2.5000	2.5100	-11.930%	11	1,298	-88.845%
2025-04-14	2.6100	2.8500	2.6100	2.8500	+14.458%	23	1,298	-90.175%
2025-04-11	2.5000	2.5000	2.4900	2.4900	-4.962%	6	1,292	-88.755%
2025-04-10	2.6200	2.6200	2.6200	2.6200	+0.383%	2	1,289	-89.313%
2025-04-09	2.1600	2.7200	2.0700	2.6100	+18.100%	11	1,289	-89.272%
2025-04-08	2.4200	2.4500	2.2100	2.2100	-5.957%	4	1,283	-87.330%
2025-04-07	2.2700	2.4900	2.1500	2.3500	+3.982%	67	1,281	-88.085%
2025-04-04	2.0400	2.3700	2.0300	2.2600	-19.286%	98	1,219	-87.611%
2025-04-03	2.5000	2.8000	2.5000	2.8000	+1.818%	7	1,206	-90.000%
2025-04-02	2.6200	2.8000	2.5900	2.7500	+5.769%	6	1,202	-89.818%
2025-04-01	2.5000	2.6000	2.5000	2.6000	+0.386%	4	1,202	-89.231%
2025-03-31	2.4500	2.7100	2.4500	2.5900	-7.168%	58	1,202	-89.189%
2025-03-28	3.1000	3.1000	2.7000	2.7900	-6.689%	266	1,201	-89.964%
2025-03-27	2.9000	3.1000	2.9000	2.9900	-10.210%	12	1,287	-90.635%
2025-03-26	3.5000	3.5100	3.3300	3.3300	-11.200%	31	1,289	-91.592%
2025-03-24	3.8000	3.8000	3.7000	3.7500	+6.838%	5	1,287	-92.533%
2025-03-20	3.6100	3.6100	3.5000	3.5100	+0.286%	6	1,288	-92.023%
2025-03-19	3.5000	3.5000	3.5000	3.5000	0.000%	5	1,282	-92.000%
2025-03-18	3.5000	3.5000	3.5000	3.5000	-11.392%	10	1,284	-92.000%
2025-03-17	3.9800	3.9800	3.7200	3.9500	+5.333%	34	1,274	-92.911%
2025-03-14	3.6300	4.2000	3.4000	3.7500	+24.172%	78	1,274	-92.533%
2025-03-13	3.0200	3.0200	3.0200	3.0200	-11.176%	3	1,249	-90.728%
2025-03-12	3.2000	3.4000	3.2000	3.4000	+13.333%	2	1,249	-91.765%
2025-03-11	3.0500	3.0500	2.9000	3.0000	0.000%	43	1,250	-90.667%
2025-03-10	2.8500	3.1000	2.7500	3.0000	-7.692%	167	1,268	-90.667%
2025-03-07	3.5000	3.5000	3.2500	3.2500	-4.412%	22	1,261	-91.385%
2025-03-06	3.7500	3.7500	3.4000	3.4000	-11.688%	3	1,263	-91.765%
2025-03-05	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,263	-92.727%
2025-03-04	3.5000	3.7500	3.3000	3.7500	-8.313%	53	1,263	-92.533%
2025-03-03	4.0900	4.0900	4.0900	4.0900	-7.045%	1	1,258	-93.154%
2025-02-28	3.5900	4.4500	3.5300	4.4000	+14.286%	96	1,258	-93.636%
2025-02-27	3.5000	4.0800	3.5000	3.8500	+6.944%	8	1,273	-92.727%
2025-02-26	3.6200	3.8300	3.6000	3.6000	+9.756%	64	1,276	-92.222%
2025-02-25	3.7100	4.0700	3.0000	3.2800	-8.889%	38	1,319	-91.463%
2025-02-24	3.5500	3.8500	3.4000	3.6000	-12.195%	56	1,326	-92.222%
2025-02-21	4.5000	4.6000	3.9800	4.1000	-12.766%	36	1,294	-93.171%
2025-02-20	4.3500	4.8300	4.0500	4.7000	-1.053%	40	1,291	-94.043%
2025-02-19	5.0000	5.2000	4.7500	4.7500	-2.062%	9	1,313	-94.105%
2025-02-18	4.8500	5.3000	4.8000	4.8500	+5.435%	148	1,309	-94.227%
2025-02-14	5.8500	5.8500	4.2000	4.6000	-38.748%	616	1,185	-93.913%
2025-02-13	7.0800	7.5100	6.8800	7.5100	+12.763%	14	1,185	-96.272%
2025-02-12	6.7500	6.7500	6.6600	6.6600	+4.063%	6	1,183	-95.796%
2025-02-11	7.3000	7.3000	6.4000	6.4000	-16.230%	12	1,182	-95.625%
2025-02-10	7.4000	7.8000	7.2000	7.6400	-2.675%	25	1,182	-96.335%
2025-02-07	8.1900	8.2000	7.3500	7.8500	-0.633%	56	1,183	-96.433%
2025-02-06	8.4100	8.4100	7.2500	7.9000	-4.242%	15	1,170	-96.456%
2025-02-05	8.1000	8.2500	7.5500	8.2500	+1.852%	44	1,159	-96.606%
2025-02-04	7.7100	8.1000	7.4600	8.1000	+14.085%	86	1,140	-96.543%
2025-02-03	6.0200	7.1000	5.7000	7.1000	+2.899%	55	1,095	-96.056%
2025-01-31	7.4000	7.4000	6.9000	6.9000	+5.344%	12	1,142	-95.942%
2025-01-30	7.1000	7.1000	6.5500	6.5500	-2.963%	10	1,149	-95.725%
2025-01-29	6.2700	6.7500	6.2700	6.7500	-1.460%	19	1,149	-95.852%
2025-01-28	6.0000	6.8500	5.8500	6.8500	+4.580%	94	1,149	-95.912%
2025-01-27	6.5000	7.5900	6.5000	6.5500	-20.606%	36	1,139	-95.725%
2025-01-24	9.1800	9.1900	8.2500	8.2500	-5.172%	94	1,142	-96.606%
2025-01-23	8.5000	8.9400	8.2000	8.7000	+2.837%	44	1,101	-96.782%

.dark-mode .vtrz5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtrz5c{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C17SOUN Jan 15 2027 17.00 Call (SOUN270115C00017000)option OPRA

SOUN20270115C17
SOUN Jan 15 2027 17.00 Call (SOUN270115C00017000)
option OPRA