Dark

SOUN20270115C20
SOUN Jan 15 2027 20.00 Call (SOUN270115C00020000)
option OPRA

EOD

Sep 24, 2026

0.08000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0900	0.0700	0.0800	0.000%	45	17,693	0.000%
2026-09-23	0.0900	0.1000	0.0800	0.0800	0.000%	27	17,712	0.000%
2026-09-22	0.0900	0.0900	0.0700	0.0800	-11.111%	177	17,715	0.000%
2026-09-21	0.0900	0.1000	0.0800	0.0900	0.000%	193	17,730	-11.111%
2026-09-18	0.0800	0.1000	0.0800	0.0900	+12.500%	68	17,614	-11.111%
2026-09-17	0.1000	0.1000	0.0800	0.0800	0.000%	21	17,615	0.000%
2026-09-16	0.0800	0.0900	0.0600	0.0800	-11.111%	393	17,615	0.000%
2026-09-15	0.0900	0.0900	0.0500	0.0900	0.000%	110	17,738	-11.111%
2026-09-14	0.0700	0.1000	0.0700	0.0900	+12.500%	89	17,756	-11.111%
2026-09-11	0.1000	0.1000	0.0800	0.0800	0.000%	22	17,789	0.000%
2026-09-10	0.1200	0.1200	0.0800	0.0800	-11.111%	20	17,789	0.000%
2026-09-09	0.1000	0.1000	0.0900	0.0900	-10.000%	94	17,788	-11.111%
2026-09-08	0.1000	0.1000	0.0900	0.1000	+11.111%	45	17,724	-20.000%
2026-09-04	0.1000	0.1300	0.0800	0.0900	-18.182%	93	17,669	-11.111%
2026-09-03	0.1100	0.1200	0.1000	0.1100	0.000%	44	17,669	-27.273%
2026-09-02	0.1200	0.1200	0.1100	0.1100	+10.000%	20	17,648	-27.273%
2026-09-01	0.1800	0.1800	0.1000	0.1000	-16.667%	76	17,644	-20.000%
2026-08-31	0.1200	0.1500	0.1100	0.1200	-7.692%	52	17,632	-33.333%
2026-08-28	0.1500	0.1500	0.1300	0.1300	+8.333%	97	17,630	-38.462%
2026-08-27	0.1400	0.1600	0.1200	0.1200	-7.692%	114	17,673	-33.333%
2026-08-26	0.1200	0.1400	0.1100	0.1300	0.000%	147	17,582	-38.462%
2026-08-25	0.1400	0.1400	0.1300	0.1300	-7.143%	107	17,503	-38.462%
2026-08-24	0.1700	0.1700	0.1400	0.1400	-6.667%	306	17,405	-42.857%
2026-08-21	0.1700	0.1700	0.1400	0.1500	-25.000%	235	17,234	-46.667%
2026-08-20	0.1400	0.2000	0.1100	0.2000	+17.647%	81	17,010	-60.000%
2026-08-19	0.1400	0.1900	0.1400	0.1700	0.000%	65	16,938	-52.941%
2026-08-18	0.1500	0.1800	0.1500	0.1700	0.000%	23	16,913	-52.941%
2026-08-17	0.1600	0.1800	0.1400	0.1700	0.000%	412	16,901	-52.941%
2026-08-14	0.2000	0.2200	0.1700	0.1700	-19.048%	41	17,034	-52.941%
2026-08-13	0.2000	0.2200	0.1700	0.2100	0.000%	225	17,054	-61.905%
2026-08-12	0.2500	0.2500	0.1900	0.2100	+5.000%	81	16,861	-61.905%
2026-08-11	0.2100	0.2800	0.2000	0.2000	-20.000%	22	16,856	-60.000%
2026-08-10	0.2400	0.2500	0.2100	0.2500	-13.793%	274	16,865	-68.000%
2026-08-07	0.2500	0.3500	0.2400	0.2900	+26.087%	602	16,741	-72.414%
2026-08-06	0.4000	0.4000	0.2200	0.2300	+4.545%	1,220	16,658	-65.217%
2026-08-05	0.2400	0.2400	0.2100	0.2200	0.000%	107	16,755	-63.636%
2026-08-04	0.2200	0.2400	0.1800	0.2200	+22.222%	356	16,797	-63.636%
2026-08-03	0.1800	0.2000	0.1700	0.1800	-5.263%	294	16,774	-55.556%
2026-07-31	0.1900	0.1900	0.1700	0.1900	+11.765%	1,021	16,767	-57.895%
2026-07-30	0.1700	0.2000	0.1500	0.1700	0.000%	263	15,769	-52.941%
2026-07-29	0.2000	0.2000	0.1500	0.1700	-19.048%	67	15,614	-52.941%
2026-07-28	0.1700	0.2200	0.1700	0.2100	+5.000%	107	15,605	-61.905%
2026-07-27	0.2200	0.2200	0.1800	0.2000	-4.762%	344	15,603	-60.000%
2026-07-24	0.2000	0.2200	0.1800	0.2100	-8.696%	70	15,909	-61.905%
2026-07-23	0.1900	0.2400	0.1900	0.2300	+9.524%	100	15,942	-65.217%
2026-07-22	0.2200	0.2300	0.2000	0.2100	-8.696%	114	15,986	-61.905%
2026-07-21	0.2200	0.2300	0.1900	0.2300	+4.545%	40	15,943	-65.217%
2026-07-20	0.2100	0.2200	0.2100	0.2200	-12.000%	10	15,919	-63.636%
2026-07-17	0.2200	0.2700	0.1900	0.2500	+19.048%	95	15,920	-68.000%
2026-07-16	0.2400	0.2600	0.2100	0.2100	-22.222%	38	15,867	-61.905%
2026-07-15	0.2200	0.2700	0.2100	0.2700	+8.000%	39	15,870	-70.370%
2026-07-14	0.2500	0.2600	0.2200	0.2500	+4.167%	191	15,869	-68.000%
2026-07-13	0.2900	0.2900	0.2300	0.2400	-17.241%	51	15,967	-66.667%
2026-07-10	0.2800	0.3200	0.2500	0.2900	+3.571%	19	15,972	-72.414%
2026-07-09	0.3000	0.3000	0.2400	0.2800	-6.667%	100	15,964	-71.429%
2026-07-08	0.3000	0.3000	0.2600	0.3000	+3.448%	70	15,939	-73.333%
2026-07-07	0.2900	0.3300	0.2800	0.2900	-6.452%	49	15,933	-72.414%
2026-07-06	0.2900	0.3300	0.2800	0.3100	+6.897%	106	15,951	-74.194%
2026-07-02	0.3000	0.3000	0.2800	0.2900	-6.452%	89	15,884	-72.414%
2026-07-01	0.2600	0.4000	0.2600	0.3100	+14.815%	152	15,884	-74.194%
2026-06-30	0.2500	0.2700	0.2500	0.2700	+12.500%	66	15,961	-70.370%
2026-06-29	0.2500	0.2600	0.2000	0.2400	-7.692%	188	15,952	-66.667%
2026-06-26	0.2500	0.2900	0.2500	0.2600	+13.043%	172	15,957	-69.231%
2026-06-25	0.2500	0.2800	0.2200	0.2300	-14.815%	59	15,900	-65.217%
2026-06-24	0.2700	0.2900	0.2100	0.2700	+3.846%	309	15,886	-70.370%
2026-06-23	0.3200	0.3400	0.2300	0.2600	-18.750%	441	15,743	-69.231%
2026-06-22	0.3300	0.3700	0.3200	0.3200	-15.789%	110	15,801	-75.000%
2026-06-18	0.3900	0.4500	0.3400	0.3800	-2.564%	206	15,671	-78.947%
2026-06-17	0.3600	0.4100	0.3500	0.3900	+14.706%	144	15,671	-79.487%
2026-06-16	0.3700	0.4400	0.3400	0.3400	-20.930%	884	15,671	-76.471%
2026-06-15	0.4000	0.4800	0.4000	0.4300	+13.158%	261	16,002	-81.395%
2026-06-12	0.3800	0.4200	0.3500	0.3800	-5.000%	117	16,002	-78.947%
2026-06-11	0.3500	0.4000	0.3400	0.4000	+14.286%	76	16,002	-80.000%
2026-06-10	0.4200	0.4200	0.3500	0.3500	-12.500%	108	15,976	-77.143%
2026-06-09	0.5000	0.5000	0.3600	0.4000	-13.043%	354	15,968	-80.000%
2026-06-08	0.4700	0.5900	0.4000	0.4600	0.000%	175	16,026	-82.609%
2026-06-05	0.5400	0.5500	0.4200	0.4600	-19.298%	338	16,031	-82.609%
2026-06-04	0.6000	0.6100	0.5600	0.5700	0.000%	218	16,073	-85.965%
2026-06-03	0.6900	0.6900	0.5700	0.5700	-19.718%	259	16,047	-85.965%
2026-06-02	0.7900	0.7900	0.7000	0.7100	-15.476%	172	16,141	-88.732%
2026-06-01	0.7100	0.9000	0.7100	0.8400	+12.000%	571	16,161	-90.476%
2026-05-29	0.6800	0.8200	0.6500	0.7500	+27.119%	1,204	15,957	-89.333%
2026-05-28	0.5200	0.6700	0.5000	0.5900	+11.321%	466	15,438	-86.441%
2026-05-27	0.5600	0.5600	0.5300	0.5300	-3.636%	145	15,354	-84.906%
2026-05-26	0.5800	0.5900	0.5200	0.5500	0.000%	174	15,361	-85.455%
2026-05-22	0.5900	0.6900	0.5500	0.5500	-6.780%	390	15,312	-85.455%
2026-05-21	0.6100	0.6700	0.5300	0.5900	-4.839%	92	15,047	-86.441%
2026-05-20	0.6100	0.7300	0.6000	0.6200	-7.463%	293	15,047	-87.097%
2026-05-19	0.6500	0.7400	0.6000	0.6700	+4.688%	150	15,244	-88.060%
2026-05-18	0.6300	0.6900	0.6100	0.6400	-13.514%	26	15,244	-87.500%
2026-05-15	0.7200	0.7400	0.6400	0.7400	+8.824%	84	15,244	-89.189%
2026-05-14	0.6900	0.7500	0.6400	0.6800	-5.556%	132	15,218	-88.235%
2026-05-13	0.6300	0.7400	0.6000	0.7200	+18.033%	66	15,160	-88.889%
2026-05-12	0.6500	0.6800	0.5900	0.6100	-18.667%	594	15,160	-86.885%
2026-05-11	0.8000	0.9800	0.7000	0.7500	-7.407%	281	15,160	-89.333%
2026-05-08	0.6000	0.8300	0.6000	0.8100	-23.585%	471	15,192	-90.123%
2026-05-07	0.9900	1.0600	0.9000	1.0600	+9.278%	322	15,321	-92.453%
2026-05-06	0.8900	0.9900	0.8800	0.9700	+8.989%	108	15,291	-91.753%
2026-05-05	0.9600	1.0000	0.8000	0.8900	-8.247%	465	15,323	-91.011%
2026-05-04	0.9700	1.1900	0.9100	0.9700	+3.191%	1,372	15,483	-91.753%
2026-05-01	0.6100	0.9500	0.6100	0.9400	+54.098%	973	14,220	-91.489%
2026-04-30	0.5900	0.6100	0.5700	0.6100	+15.094%	22	14,220	-86.885%
2026-04-29	0.6000	0.6000	0.5100	0.5300	-18.462%	176	14,210	-84.906%
2026-04-28	0.7500	0.7500	0.6400	0.6500	-5.797%	82	14,088	-87.692%
2026-04-27	0.6500	0.7200	0.6200	0.6900	-9.211%	481	14,042	-88.406%
2026-04-24	0.6800	0.7800	0.6100	0.7600	+16.923%	150	13,994	-89.474%
2026-04-23	0.7200	0.7500	0.6300	0.6500	-9.722%	278	13,884	-87.692%
2026-04-22	0.7400	0.7900	0.6700	0.7200	+10.769%	78	13,721	-88.889%
2026-04-21	0.7900	0.8300	0.6500	0.6500	-13.333%	218	13,531	-87.692%
2026-04-20	0.6700	0.7500	0.6400	0.7500	+8.696%	116	13,531	-89.333%
2026-04-17	0.6500	0.7000	0.6100	0.6900	+4.545%	341	13,486	-88.406%
2026-04-16	0.6800	0.7000	0.6000	0.6600	+10.000%	360	13,335	-87.879%
2026-04-15	0.4400	0.6400	0.4400	0.6000	+46.341%	896	13,307	-86.667%
2026-04-14	0.4400	0.5400	0.4100	0.4100	0.000%	286	12,998	-80.488%
2026-04-13	0.3700	0.4200	0.3300	0.4100	+13.889%	138	12,861	-80.488%
2026-04-10	0.3800	0.4000	0.3500	0.3600	-7.692%	79	12,840	-77.778%
2026-04-09	0.3800	0.5000	0.3800	0.3900	-4.878%	102	12,812	-79.487%
2026-04-08	0.4800	0.4800	0.4100	0.4100	+7.895%	42	12,780	-80.488%
2026-04-07	0.4000	0.4300	0.3600	0.3800	-17.391%	50	12,768	-78.947%
2026-04-06	0.4100	0.5000	0.4100	0.4600	+4.545%	264	12,758	-82.609%
2026-04-02	0.3900	0.4800	0.3800	0.4400	+2.326%	37	12,503	-81.818%
2026-04-01	0.4800	0.5000	0.3800	0.4300	-6.522%	79	12,503	-81.395%
2026-03-31	0.3500	0.4800	0.3500	0.4600	+31.429%	83	12,457	-82.609%
2026-03-30	0.3500	0.3600	0.3200	0.3500	-2.778%	103	12,456	-77.143%
2026-03-27	0.4500	0.4500	0.3200	0.3600	0.000%	241	12,403	-77.778%
2026-03-26	0.4100	0.4200	0.3400	0.3600	-12.195%	193	12,354	-77.778%
2026-03-25	0.4300	0.4400	0.3900	0.4100	0.000%	169	12,431	-80.488%
2026-03-24	0.4600	0.4600	0.4000	0.4100	-18.000%	44	12,449	-80.488%
2026-03-23	0.5000	0.5400	0.4600	0.5000	-9.091%	259	12,456	-84.000%
2026-03-20	0.4300	0.6000	0.4300	0.5500	+1.852%	397	12,497	-85.455%
2026-03-19	0.5400	0.6300	0.4900	0.5400	-14.286%	396	12,782	-85.185%
2026-03-18	0.6700	0.6700	0.6100	0.6300	-10.000%	75	12,753	-87.302%
2026-03-17	0.6200	0.7000	0.6200	0.7000	+7.692%	82	12,731	-88.571%
2026-03-16	0.6800	0.7500	0.6300	0.6500	+4.839%	86	12,695	-87.692%
2026-03-13	0.9300	0.9300	0.5200	0.6200	+3.333%	67	12,665	-87.097%
2026-03-12	0.6800	0.7300	0.6000	0.6000	-24.051%	107	12,662	-86.667%
2026-03-11	0.7400	0.7900	0.7000	0.7900	+1.282%	69	12,631	-89.873%
2026-03-10	0.8200	0.8500	0.7500	0.7800	+1.299%	56	12,616	-89.744%
2026-03-09	0.8200	0.8500	0.7000	0.7700	-12.500%	88	12,591	-89.610%
2026-03-06	0.8900	0.9200	0.8800	0.8800	+2.326%	58	12,591	-90.909%
2026-03-05	0.8500	0.9400	0.8200	0.8600	-4.444%	131	12,578	-90.698%
2026-03-04	1.0300	1.0500	0.9000	0.9000	-9.091%	162	12,585	-91.111%
2026-03-03	1.0000	1.0100	0.9200	0.9900	0.000%	45	12,566	-91.919%
2026-03-02	0.9400	1.0500	0.9300	0.9900	-5.714%	302	12,590	-91.919%
2026-02-27	1.2200	1.3300	0.8500	1.0500	-14.634%	202	12,569	-92.381%
2026-02-26	1.1100	1.3200	1.1000	1.2300	+11.818%	203	12,556	-93.496%
2026-02-25	1.1000	1.2700	1.0500	1.1000	+7.843%	52	12,544	-92.727%
2026-02-24	0.9200	1.0900	0.9000	1.0200	+9.677%	53	12,544	-92.157%
2026-02-23	0.8700	0.9300	0.8600	0.9300	-2.105%	43	12,541	-91.398%
2026-02-20	0.9700	1.0000	0.9000	0.9500	0.000%	921	12,517	-91.579%
2026-02-19	0.8300	0.9500	0.8300	0.9500	+11.765%	122	12,952	-91.579%
2026-02-18	0.8600	0.9100	0.8200	0.8500	0.000%	179	12,943	-90.588%
2026-02-17	0.8800	0.8900	0.7700	0.8500	-6.593%	66	13,033	-90.588%
2026-02-13	0.9500	0.9500	0.8500	0.9100	+1.111%	189	13,004	-91.209%
2026-02-12	0.9400	0.9600	0.8000	0.9000	0.000%	150	13,004	-91.111%
2026-02-11	1.1200	1.1500	0.8600	0.9000	-14.286%	286	13,027	-91.111%
2026-02-10	1.1200	1.2800	1.0500	1.0500	-11.765%	293	12,989	-92.381%
2026-02-09	1.1600	1.2500	1.1000	1.1900	+0.847%	71	12,799	-93.277%
2026-02-06	0.9200	1.2200	0.9200	1.1800	+47.500%	345	12,789	-93.220%
2026-02-05	0.9200	0.9300	0.7900	0.8000	-25.926%	320	12,747	-90.000%
2026-02-04	0.9000	1.0800	0.8100	1.0800	+11.340%	358	12,475	-92.593%
2026-02-03	0.9700	1.0100	0.8400	0.9700	+2.105%	101	12,556	-91.753%
2026-02-02	0.9800	1.0000	0.9000	0.9500	-4.040%	98	12,543	-91.579%
2026-01-30	1.1500	1.1600	0.9500	0.9900	-9.174%	345	12,503	-91.919%
2026-01-29	1.3100	1.3100	1.0800	1.0900	-16.154%	750	12,400	-92.661%
2026-01-28	1.4000	1.4200	1.2500	1.3000	-3.704%	149	12,676	-93.846%
2026-01-27	1.3500	1.4000	1.2500	1.3500	+1.504%	249	12,685	-94.074%
2026-01-26	1.5400	1.6500	1.3300	1.3300	-13.636%	336	12,692	-93.985%
2026-01-23	1.6500	1.6800	1.4600	1.5400	-10.465%	764	12,545	-94.805%
2026-01-22	1.7300	1.7500	1.6700	1.7200	+2.994%	220	12,002	-95.349%
2026-01-21	1.7900	1.7900	1.5000	1.6700	+3.086%	146	12,010	-95.210%
2026-01-20	1.7500	1.8300	1.6200	1.6200	-18.182%	137	11,936	-95.062%
2026-01-16	1.8900	2.1800	1.8700	1.9800	+7.609%	326	12,015	-95.960%
2026-01-15	2.0000	2.0000	1.8400	1.8400	-5.155%	59	12,015	-95.652%
2026-01-14	1.8800	1.9700	1.8500	1.9400	+0.518%	87	11,996	-95.876%
2026-01-13	2.0000	2.0900	1.8200	1.9300	-8.095%	105	11,980	-95.855%
2026-01-12	2.2700	2.2900	2.0900	2.1000	-4.545%	51	11,964	-96.190%
2026-01-09	2.0000	2.5000	1.9300	2.2000	+15.789%	271	11,939	-96.364%
2026-01-08	0.9800	1.9500	0.9800	1.9000	-0.524%	71	11,905	-95.789%
2026-01-07	2.0400	2.0400	1.8300	1.9100	-4.975%	179	11,883	-95.812%
2026-01-06	2.0000	2.1000	1.8000	2.0100	+3.608%	200	11,906	-96.020%
2026-01-05	1.8100	2.0900	1.8100	1.9400	+8.380%	193	11,842	-95.876%
2026-01-02	1.7000	1.9600	1.6500	1.7900	+13.291%	438	11,803	-95.531%
2025-12-31	1.6500	1.6500	1.5200	1.5800	-2.469%	453	12,028	-94.937%
2025-12-30	1.8500	1.9100	1.6200	1.6200	-8.475%	132	12,028	-95.062%
2025-12-29	1.8000	1.9000	1.7500	1.7700	-4.839%	204	12,030	-95.480%
2025-12-26	1.8900	1.9500	1.8200	1.8600	-5.102%	132	12,072	-95.699%
2025-12-24	2.1800	2.1800	1.9000	1.9600	-2.000%	52	12,091	-95.918%
2025-12-23	2.1800	2.1800	1.9800	2.0000	-7.407%	172	12,091	-96.000%
2025-12-22	2.1600	2.3100	2.1100	2.1600	+2.857%	126	12,057	-96.296%
2025-12-19	2.3000	2.3000	2.0500	2.1000	-3.226%	179	12,056	-96.190%
2025-12-18	2.3000	2.4300	2.1100	2.1700	-1.364%	188	12,002	-96.313%
2025-12-17	2.2600	2.4500	2.2000	2.2000	-6.780%	59	12,004	-96.364%
2025-12-16	2.1000	2.3600	2.0400	2.3600	+10.798%	166	11,998	-96.610%
2025-12-15	2.4000	2.4500	2.0500	2.1300	-18.702%	240	11,972	-96.244%
2025-12-12	3.0000	3.0000	2.4700	2.6200	-1.132%	124	12,032	-96.947%
2025-12-11	2.6700	2.7000	2.5400	2.6500	-6.028%	500	12,034	-96.981%
2025-12-10	2.8200	2.9600	2.7500	2.8200	-3.425%	126	12,132	-97.163%
2025-12-09	2.9800	3.1000	2.8400	2.9200	-7.302%	114	12,085	-97.260%
2025-12-08	3.3000	3.3000	3.1200	3.1500	-3.077%	62	12,068	-97.460%
2025-12-05	3.2000	3.4000	3.1000	3.2500	-0.612%	291	12,014	-97.538%
2025-12-04	2.8000	3.2800	2.7500	3.2700	+16.786%	246	11,735	-97.554%
2025-12-03	2.5000	2.8000	2.4400	2.8000	+10.236%	115	11,655	-97.143%
2025-12-02	2.7300	2.9400	2.5400	2.5400	-5.576%	257	11,654	-96.850%
2025-12-01	2.7100	3.0500	2.6600	2.6900	-9.428%	59	11,676	-97.026%
2025-11-28	2.8700	3.4000	2.8700	2.9700	+2.414%	70	11,662	-97.306%
2025-11-26	3.0500	3.0500	2.8500	2.9000	-4.918%	74	11,672	-97.241%
2025-11-25	2.9700	3.0500	2.7500	3.0500	+4.096%	68	11,672	-97.377%
2025-11-24	2.6900	2.9600	2.6900	2.9300	+10.150%	117	11,629	-97.270%
2025-11-21	2.7300	2.7500	2.2500	2.6600	-0.746%	331	11,596	-96.992%
2025-11-20	3.5000	3.7500	2.6500	2.6800	-3.943%	541	11,575	-97.015%
2025-11-19	3.0000	3.0000	2.6000	2.7900	-2.105%	150	11,477	-97.133%
2025-11-18	2.6400	2.9000	2.5000	2.8500	+6.343%	844	11,376	-97.193%
2025-11-17	2.9100	3.0100	2.6000	2.6800	-13.548%	332	11,336	-97.015%
2025-11-14	2.8000	3.4000	2.6200	3.1000	-0.641%	292	11,393	-97.419%
2025-11-13	3.5500	3.6000	2.9500	3.1200	-14.521%	402	11,430	-97.436%
2025-11-12	3.9500	4.0600	3.6300	3.6500	-4.700%	159	11,465	-97.808%
2025-11-11	4.2000	4.2200	3.7400	3.8300	-12.955%	302	11,457	-97.911%
2025-11-10	4.8000	5.0000	4.3000	4.4000	+2.088%	199	11,432	-98.182%
2025-11-07	4.2500	4.8000	4.1500	4.3100	-5.275%	407	11,339	-98.144%
2025-11-06	5.5000	5.5000	4.5000	4.5500	-15.428%	336	11,381	-98.242%
2025-11-05	5.2500	5.5500	5.0000	5.3800	+5.490%	248	11,344	-98.513%
2025-11-04	5.8500	5.9200	5.0000	5.1000	-21.538%	310	11,191	-98.431%
2025-11-03	6.8000	6.8000	5.8100	6.5000	-1.515%	219	11,136	-98.769%
2025-10-31	6.3500	7.0000	6.2000	6.6000	+6.452%	350	11,136	-98.788%
2025-10-30	6.7300	7.0000	6.1000	6.2000	-9.753%	149	11,104	-98.710%
2025-10-29	6.8000	7.2000	6.6400	6.8700	+1.929%	268	11,103	-98.836%
2025-10-28	7.0000	7.4500	6.6000	6.7400	-4.261%	226	11,093	-98.813%
2025-10-27	7.4500	7.5500	7.0000	7.0400	+2.029%	182	10,870	-98.864%
2025-10-24	7.5000	7.5700	6.5000	6.9000	-8.000%	350	10,870	-98.841%
2025-10-23	6.9000	7.5000	6.9000	7.5000	+9.489%	328	10,993	-98.933%
2025-10-22	6.8000	7.6500	6.0100	6.8500	-2.143%	526	10,849	-98.832%
2025-10-21	7.5000	7.8000	6.9000	7.0000	-9.091%	591	10,613	-98.857%
2025-10-20	8.0000	8.4500	7.6000	7.7000	-1.282%	636	10,250	-98.961%
2025-10-17	8.0500	8.7500	7.2500	7.8000	-12.360%	824	10,211	-98.974%
2025-10-16	9.5000	9.8600	8.5000	8.9000	-5.319%	408	10,267	-99.101%
2025-10-15	9.4500	9.6500	8.5000	9.4000	+5.618%	581	10,269	-99.149%
2025-10-14	7.5000	9.4500	7.2000	8.9000	+17.105%	1,048	10,314	-99.101%
2025-10-13	6.4000	7.8000	6.4000	7.6000	+16.923%	718	10,306	-98.947%
2025-10-10	7.3000	7.6000	6.4000	6.5000	-10.345%	1,070	10,488	-98.769%
2025-10-09	7.4000	7.6000	7.0000	7.2500	-1.361%	614	10,359	-98.897%
2025-10-08	7.0500	8.0000	6.8000	7.3500	+10.526%	2,325	10,094	-98.912%
2025-10-07	7.0000	7.0000	6.1000	6.6500	-1.189%	523	10,201	-98.797%
2025-10-06	6.6000	7.1300	6.4500	6.7300	+3.858%	896	10,201	-98.811%
2025-10-03	6.6500	7.2000	6.2000	6.4800	+0.935%	859	10,449	-98.765%
2025-10-02	5.8100	6.8000	5.4500	6.4200	+18.889%	954	10,545	-98.754%
2025-10-01	5.2300	5.6000	5.0000	5.4000	+0.935%	280	10,289	-98.519%
2025-09-30	4.9000	5.3500	4.8000	5.3500	+8.081%	312	10,213	-98.505%
2025-09-29	5.3500	5.3500	4.9500	4.9500	-3.883%	175	9,965	-98.384%
2025-09-26	5.8700	5.8700	5.0000	5.1500	-7.540%	161	9,937	-98.447%
2025-09-25	5.9500	5.9500	5.2000	5.5700	-11.587%	351	9,957	-98.564%
2025-09-24	6.5000	6.6900	6.0000	6.3000	-3.963%	1,097	9,849	-98.730%
2025-09-23	6.3000	7.3500	6.0000	6.5600	+9.333%	1,476	9,774	-98.780%
2025-09-22	5.1000	6.2000	4.5500	6.0000	+12.994%	750	9,447	-98.667%
2025-09-19	5.0500	5.8300	5.0200	5.3100	+9.938%	311	9,762	-98.493%
2025-09-18	4.3800	5.4900	4.3800	4.8300	+7.333%	360	9,857	-98.344%
2025-09-17	4.3500	4.7400	3.3500	4.5000	+8.434%	156	9,982	-98.222%
2025-09-16	3.9500	4.7600	3.8000	4.1500	+3.750%	434	10,014	-98.072%
2025-09-15	4.2900	4.5000	3.9700	4.0000	0.000%	226	9,932	-98.000%
2025-09-12	4.1000	4.3500	3.9600	4.0000	-8.046%	194	9,935	-98.000%
2025-09-11	4.0300	4.4500	4.0300	4.3500	+7.143%	178	9,873	-98.161%
2025-09-10	4.3000	4.4000	3.9900	4.0600	-8.764%	220	9,779	-98.030%
2025-09-09	4.6000	4.6700	4.0000	4.4500	-5.319%	235	9,814	-98.202%
2025-09-08	4.1500	4.9000	4.0000	4.7000	+17.500%	487	9,924	-98.298%
2025-09-05	3.5500	4.1000	3.3100	4.0000	+17.647%	406	10,022	-98.000%
2025-09-04	3.4500	3.6000	3.2000	3.4000	+7.256%	182	10,161	-97.647%
2025-09-03	3.6000	3.6400	3.1500	3.1700	-9.429%	518	10,085	-97.476%
2025-09-02	3.1000	3.5400	2.8800	3.5000	+8.359%	1,065	10,142	-97.714%
2025-08-29	3.2000	3.2500	2.8400	3.2300	+8.389%	236	9,759	-97.523%
2025-08-28	2.8700	3.1200	2.8500	2.9800	+9.963%	282	9,759	-97.315%
2025-08-27	2.8800	2.8800	2.7100	2.7100	-3.214%	433	9,663	-97.048%
2025-08-26	2.9500	3.1300	2.7700	2.8000	-1.060%	303	9,601	-97.143%
2025-08-25	3.0300	3.0500	2.4300	2.8300	-8.710%	410	9,413	-97.173%
2025-08-22	2.9200	3.3000	2.7800	3.1000	+3.333%	725	9,363	-97.419%
2025-08-21	3.1500	3.1500	2.9300	3.0000	-5.660%	293	9,017	-97.333%
2025-08-20	3.5500	3.5500	2.9500	3.1800	-10.423%	1,300	8,981	-97.484%
2025-08-19	4.7000	4.7000	3.5000	3.5500	-20.759%	1,122	8,775	-97.746%
2025-08-18	4.8500	5.0500	4.1300	4.4800	-9.495%	1,302	8,848	-98.214%
2025-08-15	5.5000	5.5000	4.8500	4.9500	-10.000%	499	8,630	-98.384%
2025-08-14	5.1000	5.6000	5.1000	5.5000	+0.365%	217	8,460	-98.545%
2025-08-13	5.8000	5.9500	4.8700	5.4800	+5.385%	1,281	8,392	-98.540%
2025-08-12	5.2500	5.8600	5.0000	5.2000	0.000%	1,451	7,519	-98.462%
2025-08-11	4.4000	5.3500	4.4000	5.2000	+31.980%	594	6,333	-98.462%
2025-08-08	4.0500	4.5000	3.7000	3.9400	+38.732%	1,269	6,262	-97.970%
2025-08-07	2.8500	2.9000	2.7000	2.8400	+0.709%	223	6,108	-97.183%
2025-08-06	3.0000	3.0000	2.7500	2.8200	-5.686%	222	6,035	-97.163%
2025-08-05	2.8000	2.9900	2.7000	2.9900	+10.741%	268	5,837	-97.324%
2025-08-04	2.4900	2.7500	2.4900	2.7000	+5.058%	130	5,761	-97.037%
2025-08-01	2.4200	2.5800	2.3000	2.5700	-6.884%	127	5,668	-96.887%
2025-07-31	2.7500	2.7800	2.5500	2.7600	+9.524%	70	5,592	-97.101%
2025-07-30	2.6500	2.7800	2.5000	2.5200	-4.906%	93	5,534	-96.825%
2025-07-29	2.7900	2.8000	2.6300	2.6500	-6.690%	286	5,473	-96.981%
2025-07-28	3.1500	3.1800	2.8400	2.8400	-9.841%	88	5,558	-97.183%
2025-07-25	3.3000	3.3000	3.1500	3.1500	-4.545%	81	5,557	-97.460%
2025-07-24	3.5000	3.5000	3.2300	3.3000	-5.714%	165	5,564	-97.576%
2025-07-23	3.0500	3.5000	3.0500	3.5000	+17.057%	158	5,439	-97.714%
2025-07-22	3.2000	3.2000	2.8800	2.9900	-6.563%	281	5,450	-97.324%
2025-07-21	3.8500	4.0700	3.1600	3.2000	-16.883%	187	5,369	-97.500%
2025-07-18	3.9000	3.9000	3.5000	3.8500	+4.054%	731	5,377	-97.922%
2025-07-17	3.4000	3.9000	3.4000	3.7000	+12.805%	140	5,157	-97.838%
2025-07-16	3.3500	3.3500	2.9400	3.2800	+7.541%	470	5,058	-97.561%
2025-07-15	3.1500	3.1500	3.0300	3.0500	-2.244%	308	4,995	-97.377%
2025-07-14	2.9100	3.1700	2.9100	3.1200	-4.000%	84	4,785	-97.436%
2025-07-11	3.6000	3.6500	3.2500	3.2500	-11.685%	158	4,756	-97.538%
2025-07-10	4.0000	4.3000	3.5000	3.6800	-10.896%	81	4,810	-97.826%
2025-07-09	4.2000	4.2500	3.8000	4.1300	+1.975%	232	4,793	-98.063%
2025-07-08	3.6000	4.4500	3.6000	4.0500	+24.615%	614	4,750	-98.025%
2025-07-07	2.9800	3.3600	2.7400	3.2500	+9.797%	399	4,702	-97.538%
2025-07-03	3.1000	3.1000	2.9600	2.9600	-4.207%	30	4,466	-97.297%
2025-07-02	2.8500	3.2500	2.8500	3.0900	+12.364%	115	4,466	-97.411%
2025-07-01	2.7500	2.7500	2.5000	2.7500	-1.786%	171	4,566	-97.091%
2025-06-30	2.4500	2.9300	2.4500	2.8000	+21.739%	159	4,554	-97.143%
2025-06-27	2.4000	2.4600	2.3000	2.3000	-4.564%	53	4,492	-96.522%
2025-06-26	2.4600	2.6000	2.3000	2.4100	+3.433%	684	4,491	-96.680%
2025-06-25	2.5000	2.6700	2.0500	2.3300	-2.917%	116	4,370	-96.567%
2025-06-24	2.4700	2.6000	2.4000	2.4000	+12.150%	82	4,336	-96.667%
2025-06-23	2.1400	2.4000	2.1000	2.1400	-4.889%	151	4,284	-96.262%
2025-06-20	2.2000	2.2600	2.1000	2.2500	+2.273%	88	4,286	-96.444%
2025-06-18	2.1000	2.2300	2.1000	2.2000	-2.655%	144	4,356	-96.364%
2025-06-17	2.3300	2.3300	2.2600	2.2600	-5.833%	9	4,356	-96.460%
2025-06-16	2.2100	2.4000	2.2000	2.4000	+11.628%	23	4,354	-96.667%
2025-06-13	2.2500	2.3200	2.1000	2.1500	-9.283%	172	4,345	-96.279%
2025-06-12	2.4000	2.4300	2.3500	2.3700	-1.660%	120	4,299	-96.624%
2025-06-11	2.5000	2.6000	2.4100	2.4100	-6.589%	232	4,279	-96.680%
2025-06-10	2.5900	2.6800	2.5000	2.5800	-0.769%	85	4,276	-96.899%
2025-06-09	2.7500	2.7500	2.5900	2.6000	-5.109%	31	4,206	-96.923%
2025-06-06	2.5800	2.7700	2.5800	2.7400	+9.600%	200	4,185	-97.080%
2025-06-05	2.6600	2.6800	2.3500	2.5000	-8.759%	53	4,154	-96.800%
2025-06-04	2.6500	2.7900	2.5000	2.7400	+4.580%	83	4,121	-97.080%
2025-06-03	2.6700	2.7800	2.6200	2.6200	-2.963%	91	4,126	-96.947%
2025-06-02	2.8800	2.8800	2.6000	2.7000	-1.818%	28	4,103	-97.037%
2025-05-30	2.8500	2.8800	2.6900	2.7500	-5.172%	32	4,082	-97.091%
2025-05-29	3.2900	3.2900	2.9000	2.9000	-9.375%	129	4,073	-97.241%
2025-05-28	3.2000	3.2000	3.0400	3.2000	-3.030%	37	4,005	-97.500%
2025-05-27	2.8000	3.3000	2.8000	3.3000	+29.412%	169	3,992	-97.576%
2025-05-23	2.8300	2.8300	2.4200	2.5500	+4.082%	488	3,877	-96.863%
2025-05-22	2.4000	2.7100	2.4000	2.4500	0.000%	201	3,877	-96.735%
2025-05-21	2.6500	2.7600	2.4000	2.4500	-7.895%	68	3,692	-96.735%
2025-05-20	2.9300	2.9300	2.5700	2.6600	-8.904%	63	3,710	-96.992%
2025-05-19	3.0000	3.0000	2.7400	2.9200	-11.515%	77	3,662	-97.260%
2025-05-16	3.3500	3.3500	3.1800	3.3000	+0.917%	278	3,616	-97.576%
2025-05-15	3.5600	3.5600	3.2700	3.2700	-10.656%	35	3,607	-97.554%
2025-05-14	4.0000	4.0000	3.4700	3.6600	+6.087%	154	3,575	-97.814%
2025-05-13	3.2800	3.4700	3.2500	3.4500	+9.524%	81	3,555	-97.681%
2025-05-12	2.7300	3.4400	2.7300	3.1500	+31.250%	55	3,566	-97.460%
2025-05-09	2.7500	2.7500	2.3600	2.4000	-12.727%	62	3,567	-96.667%
2025-05-08	2.5500	2.8000	2.5500	2.7500	+10.887%	32	3,558	-97.091%
2025-05-07	2.4500	2.4800	2.4500	2.4800	-0.800%	12	3,584	-96.774%
2025-05-06	2.3900	2.5000	2.2600	2.5000	-5.303%	31	3,592	-96.800%
2025-05-05	2.6400	2.6400	2.5100	2.6400	-2.941%	5	3,588	-96.970%
2025-05-02	2.9100	2.9100	2.7200	2.7200	+2.256%	4	3,586	-97.059%
2025-05-01	2.7000	2.7200	2.5700	2.6600	+3.502%	132	3,585	-96.992%
2025-04-30	2.5600	2.6900	2.5100	2.5700	-5.515%	108	3,679	-96.887%
2025-04-29	2.9200	2.9200	2.7200	2.7200	-6.529%	22	3,594	-97.059%
2025-04-28	2.8500	2.9100	2.7000	2.9100	+3.559%	5	3,573	-97.251%
2025-04-25	2.8800	2.8800	2.7300	2.8100	-1.404%	82	3,570	-97.153%
2025-04-24	2.3400	2.8500	2.3400	2.8500	+20.763%	11	3,547	-97.193%
2025-04-23	2.4700	2.5500	2.3600	2.3600	+6.306%	30	3,542	-96.610%
2025-04-22	1.9700	2.2200	1.9700	2.2200	+20.000%	13	3,519	-96.396%
2025-04-21	1.9100	1.9500	1.8500	1.8500	-8.416%	9	3,515	-95.676%
2025-04-17	1.9700	2.2000	1.9700	2.0200	+2.020%	110	3,403	-96.040%
2025-04-16	2.1500	2.1500	1.9500	1.9800	-11.211%	113	3,403	-95.960%
2025-04-15	2.2500	2.3600	2.2300	2.2300	+0.905%	8	3,395	-96.413%
2025-04-14	2.5300	2.6000	2.2100	2.2100	-7.917%	18	3,393	-96.380%
2025-04-10	2.2700	2.5500	2.2000	2.4000	+2.564%	9	3,384	-96.667%
2025-04-09	1.9600	2.9800	1.8400	2.3400	+29.282%	243	3,380	-96.581%
2025-04-08	2.3500	2.3700	1.8000	1.8100	-17.727%	251	3,209	-95.580%
2025-04-07	1.7000	2.2200	1.7000	2.2000	+15.789%	173	3,096	-96.364%
2025-04-04	2.1800	2.1800	1.8500	1.9000	-20.168%	256	3,061	-95.789%
2025-04-03	2.1700	2.5500	2.1700	2.3800	-6.667%	15	3,071	-96.639%

.dark-mode .hXYx8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hXYx8m{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C20SOUN Jan 15 2027 20.00 Call (SOUN270115C00020000)option OPRA

SOUN20270115C20
SOUN Jan 15 2027 20.00 Call (SOUN270115C00020000)
option OPRA