Dark

SOUN20270115C25
SOUN Jan 15 2027 25.00 Call (SOUN270115C00025000)
option OPRA

EOD

Sep 23, 2026

0.07000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0900	0.0900	0.0700	0.0700	0.000%	25	5,548	0.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	-12.500%	2	5,553	0.000%
2026-09-21	0.0700	0.0800	0.0700	0.0800	+33.333%	30	5,553	-12.500%
2026-09-18	0.0600	0.0600	0.0600	0.0600	0.000%	3	5,579	+16.667%
2026-09-16	0.0600	0.0600	0.0600	0.0600	0.000%	27	5,579	+16.667%
2026-09-15	0.0700	0.0700	0.0500	0.0600	-14.286%	20	5,606	+16.667%
2026-09-14	0.0700	0.0700	0.0700	0.0700	+16.667%	4	5,611	0.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	+20.000%	1	5,607	+16.667%
2026-09-09	0.0500	0.0700	0.0500	0.0500	-44.444%	43	5,608	+40.000%
2026-09-08	0.0800	0.0900	0.0800	0.0900	+50.000%	11	5,636	-22.222%
2026-09-02	0.0700	0.0800	0.0600	0.0600	-25.000%	7	5,626	+16.667%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-11.111%	3	5,630	-12.500%
2026-08-28	0.1100	0.1100	0.0900	0.0900	+28.571%	4	5,630	-22.222%
2026-08-27	0.1100	0.1100	0.0700	0.0700	-22.222%	15	5,629	0.000%
2026-08-26	0.1000	0.1000	0.0900	0.0900	-10.000%	7	5,629	-22.222%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	214	5,630	-30.000%
2026-08-24	0.1100	0.1100	0.0600	0.1000	-9.091%	14	5,425	-30.000%
2026-08-21	0.0900	0.1200	0.0800	0.1100	-8.333%	307	5,425	-36.364%
2026-08-19	0.1000	0.1200	0.0900	0.1200	0.000%	89	5,133	-41.667%
2026-08-18	0.1000	0.1400	0.1000	0.1200	-7.692%	23	5,207	-41.667%
2026-08-14	0.1200	0.1300	0.1200	0.1300	-7.143%	52	5,202	-46.154%
2026-08-13	0.1400	0.1400	0.1300	0.1400	+7.692%	122	5,254	-50.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-13.333%	1	5,164	-46.154%
2026-08-10	0.1600	0.1600	0.1500	0.1500	-34.783%	12	5,164	-53.333%
2026-08-07	0.2300	0.2300	0.2300	0.2300	+35.294%	3	5,174	-69.565%
2026-08-06	0.2400	0.2400	0.1500	0.1700	+41.667%	35	5,177	-58.824%
2026-08-05	0.1600	0.1600	0.1200	0.1200	-20.000%	103	5,210	-41.667%
2026-08-04	0.1300	0.1500	0.1300	0.1500	+7.143%	357	5,208	-53.333%
2026-08-03	0.1300	0.1400	0.1300	0.1400	+7.692%	50	5,436	-50.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-7.143%	5	5,439	-46.154%
2026-07-29	0.1100	0.1400	0.1100	0.1400	+7.692%	72	5,444	-50.000%
2026-07-28	0.1200	0.1300	0.1200	0.1300	-7.143%	106	5,516	-46.154%
2026-07-27	0.1300	0.1700	0.1300	0.1400	-6.667%	10	5,621	-50.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+7.143%	25	5,623	-53.333%
2026-07-23	0.1500	0.1500	0.1400	0.1400	-6.667%	5	5,623	-50.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+15.385%	19	5,628	-53.333%
2026-07-20	0.1300	0.1400	0.1300	0.1300	-18.750%	7	5,628	-46.154%
2026-07-17	0.1600	0.1600	0.1600	0.1600	0.000%	2	5,627	-56.250%
2026-07-16	0.1800	0.1800	0.1600	0.1600	-11.111%	15	5,626	-56.250%
2026-07-14	0.1800	0.1800	0.1800	0.1800	+5.882%	1	5,633	-61.111%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-15.000%	6	5,633	-58.824%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,639	-65.000%
2026-07-09	0.2000	0.2000	0.1600	0.2000	+5.263%	29	5,638	-65.000%
2026-07-08	0.2100	0.2200	0.1900	0.1900	-5.000%	71	5,646	-63.158%
2026-07-07	0.2200	0.2400	0.2000	0.2000	-9.091%	14	5,712	-65.000%
2026-07-06	0.2300	0.2300	0.2100	0.2200	+10.000%	54	5,699	-68.182%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+5.263%	1	5,696	-65.000%
2026-06-30	0.2000	0.2000	0.1500	0.1900	-13.636%	18	5,696	-63.158%
2026-06-29	0.2200	0.2200	0.2200	0.2200	+15.789%	1	5,703	-68.182%
2026-06-26	0.1900	0.1900	0.1900	0.1900	+5.556%	4	5,703	-63.158%
2026-06-25	0.2000	0.2000	0.1800	0.1800	-5.263%	15	5,705	-61.111%
2026-06-24	0.1900	0.1900	0.1900	0.1900	-24.000%	1	5,715	-63.158%
2026-06-23	0.2200	0.2500	0.2200	0.2500	+4.167%	11	5,715	-72.000%
2026-06-22	0.2700	0.2700	0.2400	0.2400	-4.000%	7	5,726	-70.833%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	5	5,699	-72.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	32	5,699	-72.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-16.667%	49	5,699	-72.000%
2026-06-15	0.3400	0.3400	0.3000	0.3000	+25.000%	14	5,650	-76.667%
2026-06-12	0.2700	0.2700	0.2400	0.2400	-14.286%	11	5,650	-70.833%
2026-06-11	0.2500	0.2800	0.2500	0.2800	-15.152%	4	5,650	-75.000%
2026-06-10	0.3000	0.3300	0.2900	0.3300	+6.452%	28	5,649	-78.788%
2026-06-09	0.3200	0.3200	0.3000	0.3100	-6.061%	27	5,645	-77.419%
2026-06-08	0.3600	0.3600	0.3000	0.3300	-15.385%	13	5,656	-78.788%
2026-06-05	0.4200	0.4200	0.3900	0.3900	-2.500%	121	5,655	-82.051%
2026-06-04	0.4500	0.4500	0.4000	0.4000	-11.111%	2	5,711	-82.500%
2026-06-03	0.5000	0.5000	0.4500	0.4500	-10.000%	9	5,710	-84.444%
2026-06-02	0.5400	0.5400	0.5000	0.5000	-23.077%	31	5,715	-86.000%
2026-06-01	0.5600	0.6500	0.5200	0.6500	+20.370%	48	5,705	-89.231%
2026-05-29	0.4700	0.5700	0.4500	0.5400	+20.000%	93	5,673	-87.037%
2026-05-28	0.3800	0.4500	0.3800	0.4500	+15.385%	92	5,686	-84.444%
2026-05-27	0.3800	0.4000	0.3600	0.3900	+5.405%	169	5,683	-82.051%
2026-05-26	0.3500	0.4000	0.3500	0.3700	-7.500%	63	5,767	-81.081%
2026-05-22	0.4500	0.4500	0.4000	0.4000	0.000%	99	5,785	-82.500%
2026-05-21	0.4500	0.4500	0.4000	0.4000	-11.111%	4	5,785	-82.500%
2026-05-20	0.4400	0.4500	0.4200	0.4500	-2.174%	29	5,785	-84.444%
2026-05-19	0.4400	0.4600	0.4000	0.4600	+6.977%	44	5,778	-84.783%
2026-05-18	0.4300	0.4700	0.4300	0.4300	-14.000%	58	5,778	-83.721%
2026-05-15	0.4800	0.5500	0.4500	0.5000	+2.041%	36	5,778	-86.000%
2026-05-14	0.4900	0.4900	0.4700	0.4900	-3.922%	26	5,871	-85.714%
2026-05-13	0.4500	0.5500	0.4500	0.5100	+18.605%	140	5,886	-86.275%
2026-05-12	0.4500	0.5400	0.4200	0.4300	-17.308%	196	5,886	-83.721%
2026-05-11	0.5300	0.5400	0.5000	0.5200	-3.704%	145	5,886	-86.538%
2026-05-08	0.5300	0.5700	0.4700	0.5400	-28.000%	307	5,979	-87.037%
2026-05-07	0.7000	0.7500	0.5600	0.7500	+25.000%	82	6,045	-90.667%
2026-05-06	0.6000	0.6900	0.6000	0.6000	-14.286%	90	6,058	-88.333%
2026-05-05	0.7600	0.7600	0.7000	0.7000	0.000%	4	6,012	-90.000%
2026-05-04	0.7100	0.8500	0.7000	0.7000	+6.061%	64	6,012	-90.000%
2026-05-01	0.5300	0.8000	0.5100	0.6600	+50.000%	2,779	5,632	-89.394%
2026-04-30	0.4400	0.4400	0.4400	0.4400	+4.762%	2	5,632	-84.091%
2026-04-29	0.4400	0.4500	0.3800	0.4200	-14.286%	18	5,630	-83.333%
2026-04-28	0.4900	0.4900	0.4900	0.4900	-2.000%	37	5,618	-85.714%
2026-04-27	0.5200	0.5200	0.4500	0.5000	-5.660%	16	5,616	-86.000%
2026-04-24	0.5300	0.5500	0.4500	0.5300	+17.778%	38	5,605	-86.792%
2026-04-23	0.5200	0.5200	0.4000	0.4500	-11.765%	44	5,618	-84.444%
2026-04-22	0.6500	0.6500	0.5000	0.5100	+6.250%	80	5,648	-86.275%
2026-04-21	0.5400	0.6000	0.4800	0.4800	-9.434%	73	5,738	-85.417%
2026-04-20	0.4500	0.5300	0.4500	0.5300	+10.417%	62	5,738	-86.792%
2026-04-17	0.5300	0.5300	0.4500	0.4800	+2.128%	60	5,689	-85.417%
2026-04-16	0.4800	0.5100	0.4400	0.4700	+9.302%	27	5,689	-85.106%
2026-04-15	0.3200	0.4400	0.3200	0.4300	+59.259%	330	5,689	-83.721%
2026-04-14	0.4100	0.4100	0.2700	0.2700	-3.571%	150	5,764	-74.074%
2026-04-13	0.2600	0.3200	0.2600	0.2800	+3.704%	19	5,701	-75.000%
2026-04-10	0.2900	0.3400	0.2500	0.2700	-6.897%	26	5,706	-74.074%
2026-04-09	0.2700	0.3500	0.2700	0.2900	-6.452%	78	5,692	-75.862%
2026-04-08	0.3300	0.3300	0.2500	0.3100	+6.897%	74	5,661	-77.419%
2026-04-07	0.2800	0.2900	0.2800	0.2900	-9.375%	3	5,620	-75.862%
2026-04-06	0.2600	0.3400	0.2600	0.3200	-3.030%	30	5,620	-78.125%
2026-04-02	0.3300	0.3300	0.3300	0.3300	+3.125%	1	5,613	-78.788%
2026-04-01	0.4000	0.4000	0.3200	0.3200	-5.882%	13	5,613	-78.125%
2026-03-31	0.2700	0.3400	0.2700	0.3400	+30.769%	603	5,593	-79.412%
2026-03-30	0.2500	0.2700	0.2500	0.2600	-3.704%	75	5,592	-73.077%
2026-03-27	0.2600	0.2700	0.2600	0.2700	0.000%	19	5,532	-74.074%
2026-03-26	0.2500	0.3200	0.2500	0.2700	-12.903%	15	5,546	-74.074%
2026-03-25	0.4100	0.4100	0.3000	0.3100	-3.125%	25	5,540	-77.419%
2026-03-24	0.3500	0.3500	0.3200	0.3200	-8.571%	44	5,529	-78.125%
2026-03-23	0.4000	0.4600	0.3300	0.3500	-22.222%	81	5,502	-80.000%
2026-03-20	0.4000	0.4500	0.3600	0.4500	+12.500%	6	5,519	-84.444%
2026-03-19	0.4300	0.4500	0.3900	0.4000	-21.569%	26	5,517	-82.500%
2026-03-17	0.4700	0.5100	0.4200	0.5100	+2.000%	38	5,503	-86.275%
2026-03-16	0.6200	0.6200	0.4500	0.5000	+6.383%	51	5,501	-86.000%
2026-03-13	0.5500	0.5500	0.4700	0.4700	-6.000%	6	5,474	-85.106%
2026-03-12	0.5500	0.5700	0.5000	0.5000	-12.281%	34	5,475	-86.000%
2026-03-11	0.5600	0.6800	0.5500	0.5700	-5.000%	23	5,458	-87.719%
2026-03-10	1.0000	1.0000	0.5600	0.6000	-1.639%	98	5,456	-88.333%
2026-03-09	0.6000	0.6100	0.5800	0.6100	-6.154%	3	5,391	-88.525%
2026-03-06	0.6300	0.6600	0.6300	0.6500	-1.515%	4	5,392	-89.231%
2026-03-05	0.6500	0.7200	0.6200	0.6600	-7.042%	33	5,396	-89.394%
2026-03-04	0.7400	0.7400	0.7000	0.7100	-16.471%	15	5,404	-90.141%
2026-03-03	0.8500	0.8500	0.8500	0.8500	+10.390%	1	5,400	-91.765%
2026-03-02	0.7600	0.8400	0.7600	0.7700	-10.465%	18	5,399	-90.909%
2026-02-27	0.9600	0.9600	0.8500	0.8600	-3.371%	30	5,400	-91.860%
2026-02-26	0.8700	0.9900	0.8700	0.8900	+4.706%	23	5,422	-92.135%
2026-02-25	0.9100	0.9100	0.8100	0.8500	-1.163%	33	5,425	-91.765%
2026-02-24	0.8500	0.8600	0.7500	0.8600	+22.857%	19	5,425	-91.860%
2026-02-23	0.7000	0.7300	0.7000	0.7000	0.000%	66	5,411	-90.000%
2026-02-20	0.7400	0.8000	0.7000	0.7000	0.000%	348	5,462	-90.000%
2026-02-19	0.7000	0.7500	0.7000	0.7000	0.000%	42	5,467	-90.000%
2026-02-18	0.7000	0.7000	0.7000	0.7000	+14.754%	3	5,442	-90.000%
2026-02-17	0.7200	0.7200	0.6100	0.6100	-15.278%	38	5,441	-88.525%
2026-02-13	0.6800	0.7300	0.6800	0.7200	+2.857%	41	5,456	-90.278%
2026-02-12	0.7000	0.8000	0.6400	0.7000	-4.110%	38	5,456	-90.000%
2026-02-11	0.8000	0.8000	0.7000	0.7300	-14.118%	28	5,465	-90.411%
2026-02-10	0.9000	0.9500	0.8500	0.8500	-5.556%	4	5,462	-91.765%
2026-02-09	0.7800	0.9500	0.7800	0.9000	0.000%	134	5,462	-92.222%
2026-02-06	0.7200	0.9000	0.7200	0.9000	+40.625%	345	5,412	-92.222%
2026-02-05	0.5900	0.7300	0.5900	0.6400	-14.667%	51	5,507	-89.063%
2026-02-04	0.6900	0.7500	0.6500	0.7500	+7.143%	153	5,548	-90.667%
2026-02-03	0.7900	0.7900	0.6600	0.7000	0.000%	233	5,545	-90.000%
2026-02-02	0.7700	0.8000	0.7000	0.7000	-6.667%	150	5,469	-90.000%
2026-01-30	0.8000	0.8200	0.7100	0.7500	-9.639%	232	5,363	-90.667%
2026-01-29	0.9500	0.9500	0.8200	0.8300	-16.162%	123	5,361	-91.566%
2026-01-28	0.8200	1.0500	0.8200	0.9900	-1.000%	63	5,326	-92.929%
2026-01-27	1.0000	1.0100	0.9400	1.0000	0.000%	72	5,272	-93.000%
2026-01-26	1.0000	1.1300	1.0000	1.0000	-10.714%	10	5,224	-93.000%
2026-01-23	1.1500	1.2000	1.1200	1.1200	-11.111%	11	5,227	-93.750%
2026-01-22	1.3400	1.3400	1.2500	1.2600	+16.667%	70	5,229	-94.444%
2026-01-21	1.2100	1.2500	1.0800	1.0800	-12.195%	65	5,173	-93.519%
2026-01-20	1.4000	1.4000	1.2300	1.2300	-16.327%	47	5,219	-94.309%
2026-01-16	1.4300	1.5600	1.2000	1.4700	+8.088%	35	5,226	-95.238%
2026-01-15	1.4300	1.5000	1.3600	1.3600	-7.483%	33	5,226	-94.853%
2026-01-14	1.4000	1.4700	1.4000	1.4700	-2.000%	25	5,222	-95.238%
2026-01-13	1.5000	1.5000	1.3800	1.5000	-9.091%	4	5,228	-95.333%
2026-01-12	1.7000	1.7300	1.6000	1.6500	+0.610%	143	5,228	-95.758%
2026-01-09	1.6200	1.8100	1.4600	1.6400	+16.312%	138	5,292	-95.732%
2026-01-08	1.4400	1.4400	1.4100	1.4100	-2.759%	2	5,250	-95.035%
2026-01-07	1.4400	1.4600	1.4300	1.4500	+0.694%	64	5,250	-95.172%
2026-01-06	1.4000	1.6000	1.4000	1.4400	-1.370%	28	5,251	-95.139%
2026-01-05	1.4000	1.5200	1.4000	1.4600	+12.308%	107	5,251	-95.205%
2026-01-02	1.2500	1.3600	1.2500	1.3000	+7.438%	42	5,216	-94.615%
2025-12-31	1.2500	1.2500	1.1500	1.2100	-1.626%	160	5,315	-94.215%
2025-12-30	1.3500	1.3500	1.2000	1.2300	-8.209%	41	5,315	-94.309%
2025-12-29	1.3900	1.3900	1.3200	1.3400	-4.286%	27	5,341	-94.776%
2025-12-26	1.5000	1.5000	1.3500	1.4000	-8.497%	44	5,360	-95.000%
2025-12-24	1.5000	1.5700	1.5000	1.5300	-1.290%	27	5,425	-95.425%
2025-12-23	1.5600	1.5900	1.5500	1.5500	-8.824%	32	5,425	-95.484%
2025-12-22	1.7200	1.9500	1.6500	1.7000	+4.938%	126	5,424	-95.882%
2025-12-19	1.6800	1.7300	1.6000	1.6200	-2.410%	138	5,391	-95.679%
2025-12-18	1.8400	1.8400	1.6600	1.6600	-4.598%	23	5,327	-95.783%
2025-12-17	1.8200	1.9000	1.7000	1.7400	+2.353%	25	5,335	-95.977%
2025-12-16	1.6800	1.7400	1.6400	1.7000	+1.190%	47	5,346	-95.882%
2025-12-15	1.9000	1.9000	1.6800	1.6800	-20.000%	37	5,350	-95.833%
2025-12-12	2.3000	2.3000	1.9200	2.1000	-2.326%	63	5,338	-96.667%
2025-12-11	2.1400	2.2100	2.0000	2.1500	-2.715%	24	5,362	-96.744%
2025-12-10	2.2100	2.4000	2.1700	2.2100	-7.917%	25	5,358	-96.833%
2025-12-09	2.3500	2.4000	2.3500	2.4000	-5.512%	15	5,348	-97.083%
2025-12-08	2.5900	2.5900	2.4400	2.5400	-0.781%	12	5,353	-97.244%
2025-12-05	2.7300	2.7300	2.4200	2.5600	-5.185%	18	5,361	-97.266%
2025-12-04	2.1900	2.7000	2.1900	2.7000	+25.581%	86	5,370	-97.407%
2025-12-03	2.0600	2.1500	1.9900	2.1500	+4.878%	258	5,364	-96.744%
2025-12-02	2.2000	2.2100	2.0000	2.0500	-6.393%	54	5,333	-96.585%
2025-12-01	2.2300	2.3900	2.1500	2.1900	-6.009%	14	5,331	-96.804%
2025-11-28	2.3000	2.3300	2.3000	2.3300	-1.271%	2	5,323	-96.996%
2025-11-26	2.4000	2.4100	2.3000	2.3600	+2.609%	69	5,368	-97.034%
2025-11-24	2.2500	2.4500	2.2000	2.3000	-5.350%	39	5,368	-96.957%
2025-11-21	2.1600	2.4300	1.8800	2.4300	+10.455%	147	5,361	-97.119%
2025-11-20	2.6100	2.9000	2.2000	2.2000	-1.345%	133	5,413	-96.818%
2025-11-19	2.4500	2.4500	2.1900	2.2300	-2.193%	33	5,410	-96.861%
2025-11-18	2.0200	2.3000	2.0200	2.2800	+8.571%	109	5,402	-96.930%
2025-11-17	2.4900	2.4900	2.1000	2.1000	-20.755%	69	5,374	-96.667%
2025-11-14	2.4000	2.7100	2.3900	2.6500	+3.922%	194	5,381	-97.358%
2025-11-13	2.8000	2.8000	2.4100	2.5500	-14.430%	60	5,218	-97.255%
2025-11-12	3.6000	3.6000	2.9800	2.9800	-3.871%	128	5,233	-97.651%
2025-11-11	3.4000	3.5000	3.0500	3.1000	-12.676%	77	5,256	-97.742%
2025-11-10	4.1900	4.1900	3.5500	3.5500	-11.250%	51	5,275	-98.028%
2025-11-07	3.9200	4.0000	3.4100	4.0000	+1.266%	138	5,265	-98.250%
2025-11-06	4.4000	4.5500	3.9500	3.9500	-10.227%	25	5,323	-98.228%
2025-11-05	4.9000	4.9000	4.3200	4.4000	+4.513%	13	5,325	-98.409%
2025-11-04	4.7500	4.8500	4.2000	4.2100	-22.037%	178	5,312	-98.337%
2025-11-03	5.4000	5.6500	4.8000	5.4000	-4.425%	67	5,252	-98.704%
2025-10-31	5.3500	5.6500	5.1500	5.6500	+8.654%	79	5,252	-98.761%
2025-10-30	5.4000	5.6500	5.2000	5.2000	-12.014%	72	5,284	-98.654%
2025-10-29	5.7700	6.2000	5.5000	5.9100	+4.602%	91	5,303	-98.816%
2025-10-28	6.0000	6.2000	5.6500	5.6500	-6.612%	50	5,297	-98.761%
2025-10-27	6.3000	6.4000	5.9000	6.0500	+4.853%	70	5,224	-98.843%
2025-10-24	6.3000	6.3000	5.7700	5.7700	-3.833%	67	5,224	-98.787%
2025-10-23	5.9000	6.4000	5.7500	6.0000	+4.348%	346	5,182	-98.833%
2025-10-22	5.9000	5.9000	5.1000	5.7500	-3.035%	672	5,085	-98.783%
2025-10-21	6.4300	6.5500	5.8800	5.9300	-9.741%	57	4,729	-98.820%
2025-10-20	7.0000	7.2000	6.4000	6.5700	-0.455%	205	4,698	-98.935%
2025-10-17	6.8400	7.0000	6.0000	6.6000	-13.158%	890	4,575	-98.939%
2025-10-16	8.2200	8.3000	7.3500	7.6000	-4.040%	131	4,211	-99.079%
2025-10-15	7.9000	8.2900	7.3700	7.9200	+5.600%	363	4,239	-99.116%
2025-10-14	6.4600	8.1000	6.4600	7.5000	+16.099%	134	4,190	-99.067%
2025-10-13	5.8000	6.6000	5.7500	6.4600	+18.532%	318	4,163	-98.916%
2025-10-10	6.0000	6.4400	5.3500	5.4500	-9.917%	177	3,922	-98.716%
2025-10-09	6.0500	6.3000	6.0000	6.0500	0.000%	29	3,934	-98.843%
2025-10-08	5.8500	6.7400	5.8000	6.0500	+6.140%	219	3,921	-98.843%
2025-10-07	5.6500	5.8000	5.2700	5.7000	+2.151%	85	3,921	-98.772%
2025-10-06	5.5000	5.9900	5.3800	5.5800	+3.911%	131	3,921	-98.746%
2025-10-03	5.4500	5.9400	5.1000	5.3700	-2.007%	412	3,901	-98.696%
2025-10-02	4.8000	5.6500	4.5000	5.4800	+25.114%	336	3,737	-98.723%
2025-10-01	4.1000	4.5800	4.1000	4.3800	+0.229%	66	3,632	-98.402%
2025-09-30	4.0500	4.3700	4.0000	4.3700	+6.585%	255	3,630	-98.398%
2025-09-29	4.2000	4.4000	4.0500	4.1000	-3.529%	49	3,692	-98.293%
2025-09-26	4.5000	4.6000	4.2400	4.2500	-5.556%	43	3,691	-98.353%
2025-09-25	4.6000	4.8200	4.2000	4.5000	-12.621%	383	3,664	-98.444%
2025-09-24	5.4500	5.6000	5.1000	5.1500	-5.505%	176	3,716	-98.641%
2025-09-23	5.3000	6.0500	4.9900	5.4500	+10.101%	626	3,768	-98.716%
2025-09-22	4.3500	5.0500	4.0500	4.9500	+15.116%	353	3,580	-98.586%
2025-09-19	4.3000	4.5000	4.0900	4.3000	+2.625%	138	3,588	-98.372%
2025-09-18	3.7500	4.5000	3.6500	4.1900	+14.795%	198	3,565	-98.329%
2025-09-17	3.6000	3.6500	3.4000	3.6500	+7.353%	237	3,553	-98.082%
2025-09-16	3.2000	3.4000	3.1300	3.4000	+5.590%	100	3,381	-97.941%
2025-09-15	3.6500	3.7000	3.2200	3.2200	-3.593%	69	3,346	-97.826%
2025-09-12	3.3500	3.4000	3.3000	3.3400	-3.188%	30	3,315	-97.904%
2025-09-11	3.4000	3.5500	3.4000	3.4500	+7.813%	96	3,296	-97.971%
2025-09-10	3.6500	3.6500	3.2000	3.2000	-14.209%	359	3,255	-97.813%
2025-09-09	3.7600	4.1900	3.6000	3.7300	-4.359%	37	3,352	-98.123%
2025-09-08	3.2500	3.9000	3.2500	3.9000	+18.182%	96	3,341	-98.205%
2025-09-05	2.7900	3.3000	2.6700	3.3000	+23.134%	37	3,326	-97.879%
2025-09-04	2.6500	2.6800	2.6500	2.6800	+3.077%	3	3,317	-97.388%
2025-09-03	2.9100	2.9100	2.6000	2.6000	-2.256%	725	3,314	-97.308%
2025-09-02	2.7300	2.7300	2.2900	2.6600	+6.400%	39	2,682	-97.368%
2025-08-29	2.4300	2.5600	2.3000	2.5000	+3.734%	138	2,676	-97.200%
2025-08-28	2.2800	2.5300	2.2700	2.4100	+9.545%	245	2,676	-97.095%
2025-08-27	2.3400	2.3400	2.2000	2.2000	0.000%	19	2,810	-96.818%
2025-08-26	2.4400	2.4500	2.2000	2.2000	-9.091%	220	2,802	-96.818%
2025-08-25	2.4500	2.5200	2.3500	2.4200	+0.833%	107	3,005	-97.107%
2025-08-22	2.3800	2.6500	2.2500	2.4000	+0.840%	211	3,079	-97.083%
2025-08-21	2.5500	2.5500	2.3800	2.3800	-11.524%	57	3,053	-97.059%
2025-08-20	2.8800	2.8800	2.4100	2.6900	-9.428%	127	3,061	-97.398%
2025-08-19	3.6000	3.6000	2.8800	2.9700	-19.074%	188	3,082	-97.643%
2025-08-18	3.7000	3.7500	3.4500	3.6700	-10.488%	544	3,237	-98.093%
2025-08-15	4.3000	4.3000	3.9800	4.1000	-9.890%	71	3,437	-98.293%
2025-08-14	4.3500	4.5500	4.3000	4.5500	+4.839%	69	3,381	-98.462%
2025-08-13	4.7000	4.7000	4.0500	4.3400	-1.364%	79	3,390	-98.387%
2025-08-12	4.2000	4.9500	4.1800	4.4000	+3.529%	1,913	3,402	-98.409%
2025-08-11	4.0000	4.4000	3.7300	4.2500	+23.188%	442	2,125	-98.353%
2025-08-08	2.9200	3.7000	2.9200	3.4500	+47.436%	372	1,829	-97.971%
2025-08-07	2.3500	2.3500	2.2900	2.3400	0.000%	26	1,775	-97.009%
2025-08-06	2.3000	2.3800	2.3000	2.3400	-1.266%	72	1,766	-97.009%
2025-08-05	2.3400	2.4400	2.2900	2.3700	+4.867%	23	1,755	-97.046%
2025-08-04	2.1000	2.2900	2.1000	2.2600	+10.244%	45	1,743	-96.903%
2025-08-01	2.0200	2.0500	1.9800	2.0500	-6.818%	56	1,761	-96.585%
2025-07-31	2.2900	2.2900	2.2000	2.2000	+7.317%	6	1,716	-96.818%
2025-07-30	2.2400	2.2400	2.0500	2.0500	-4.651%	8	1,717	-96.585%
2025-07-29	2.4400	2.4400	2.1500	2.1500	-8.120%	65	1,712	-96.744%
2025-07-28	2.6500	2.6500	2.3100	2.3400	-10.687%	32	1,733	-97.009%
2025-07-25	2.5600	2.6200	2.5600	2.6200	-5.415%	2	1,720	-97.328%
2025-07-24	2.7500	2.7700	2.6000	2.7700	+2.593%	10	1,718	-97.473%
2025-07-23	2.6300	2.7000	2.5700	2.7000	+12.500%	36	1,714	-97.407%
2025-07-22	3.0000	3.0000	2.4000	2.4000	-10.448%	26	1,714	-97.083%
2025-07-21	3.2000	3.3000	2.6500	2.6800	-11.842%	50	1,694	-97.388%
2025-07-18	3.1500	3.2000	2.9000	3.0400	+1.333%	35	1,683	-97.697%
2025-07-17	3.0000	3.0000	2.8500	3.0000	+20.000%	70	1,657	-97.667%
2025-07-16	2.5000	2.5700	2.5000	2.5000	+1.626%	25	1,601	-97.200%
2025-07-15	2.7500	2.7500	2.0400	2.4600	-5.747%	35	1,603	-97.154%
2025-07-14	2.5300	2.7200	2.4800	2.6100	-6.115%	41	1,593	-97.318%
2025-07-11	2.9000	2.9400	2.7800	2.7800	-8.852%	38	1,592	-97.482%
2025-07-10	3.2000	3.2000	2.9300	3.0500	-7.576%	10	1,595	-97.705%
2025-07-09	3.6500	3.6500	3.2000	3.3000	+1.538%	54	1,592	-97.879%
2025-07-08	3.3000	3.6400	2.8200	3.2500	+22.180%	106	1,581	-97.846%
2025-07-07	2.2100	2.7000	2.2100	2.6600	+5.138%	9	1,516	-97.368%
2025-07-03	2.5500	2.5900	2.5300	2.5300	+1.606%	5	1,515	-97.233%
2025-07-02	2.5500	2.5500	2.4200	2.4900	+13.699%	60	1,515	-97.189%
2025-07-01	2.1900	2.1900	2.1900	2.1900	-0.455%	1	1,649	-96.804%
2025-06-30	1.6500	2.3000	1.6500	2.2000	+13.990%	48	1,650	-96.818%
2025-06-27	1.9900	1.9900	1.9300	1.9300	-0.515%	4	1,621	-96.373%
2025-06-26	1.9800	1.9800	1.8300	1.9400	+2.646%	11	1,621	-96.392%
2025-06-25	1.9500	1.9500	1.8900	1.8900	-3.077%	2	1,610	-96.296%
2025-06-24	1.9700	1.9700	1.9400	1.9500	-1.015%	13	1,610	-96.410%
2025-06-23	1.6800	1.9700	1.3700	1.9700	+16.568%	14	1,605	-96.447%
2025-06-20	1.6900	1.6900	1.6900	1.6900	-6.111%	24	1,591	-95.858%
2025-06-18	1.8300	1.8300	1.7500	1.8000	-10.891%	32	1,589	-96.111%
2025-06-17	2.0200	2.0200	2.0200	2.0200	+6.316%	2	1,589	-96.535%
2025-06-16	1.8000	1.9500	1.8000	1.9000	+9.827%	40	1,591	-96.316%
2025-06-13	1.7300	1.8300	1.7100	1.7300	-6.486%	80	1,592	-95.954%
2025-06-12	1.8500	1.8500	1.8500	1.8500	-7.500%	5	1,562	-96.216%
2025-06-11	2.1000	2.1000	2.0000	2.0000	0.000%	5	1,557	-96.500%
2025-06-10	2.1200	2.1200	2.0000	2.0000	-5.660%	9	1,554	-96.500%
2025-06-09	2.2000	2.2000	2.1200	2.1200	-1.852%	4	1,553	-96.698%
2025-06-06	2.2000	2.2200	2.1400	2.1600	+5.366%	106	1,553	-96.759%
2025-06-05	2.2000	2.2000	2.0000	2.0500	-12.766%	6	1,589	-96.585%
2025-06-04	2.2100	2.3500	2.2100	2.3500	+6.818%	42	1,591	-97.021%
2025-06-03	2.2200	2.2500	2.2000	2.2000	0.000%	4	1,591	-96.818%
2025-06-02	2.1800	2.2600	2.1800	2.2000	-1.345%	3	1,590	-96.818%
2025-05-30	2.3500	2.3500	2.2300	2.2300	-10.800%	42	1,591	-96.861%
2025-05-29	2.5000	2.6000	2.5000	2.5000	-2.724%	408	1,591	-97.200%
2025-05-28	3.0000	3.0000	2.5700	2.5700	-1.908%	2	1,866	-97.276%
2025-05-27	2.6400	2.6400	2.6200	2.6200	+31.658%	11	1,866	-97.328%
2025-05-23	2.0000	2.1000	1.9900	1.9900	-1.485%	54	1,841	-96.482%
2025-05-22	1.9400	2.0200	1.9400	2.0200	-4.717%	4	1,841	-96.535%
2025-05-21	2.1500	2.2400	2.1200	2.1200	-3.196%	56	1,842	-96.698%
2025-05-20	2.2300	2.2300	2.1200	2.1900	-1.794%	29	1,660	-96.804%
2025-05-19	2.7600	2.7600	2.2300	2.2300	-19.203%	9	1,650	-96.861%
2025-05-16	2.7700	2.8100	2.7200	2.7600	+0.364%	14	1,649	-97.464%
2025-05-15	2.8000	2.8000	2.7300	2.7500	-9.836%	14	1,652	-97.455%
2025-05-14	2.9600	3.1400	2.7200	3.0500	+8.929%	18	1,653	-97.705%
2025-05-13	2.9100	2.9100	2.6400	2.8000	+4.089%	14	1,654	-97.500%
2025-05-12	2.0300	2.7300	2.0300	2.6900	+34.500%	4	1,656	-97.398%
2025-05-09	2.2000	2.2000	2.0000	2.0000	-13.420%	24	1,657	-96.500%
2025-05-08	2.3100	2.3100	2.3100	2.3100	+20.942%	16	1,654	-96.970%
2025-05-06	1.9100	1.9100	1.9100	1.9100	-18.376%	1	1,653	-96.335%
2025-05-05	2.3400	2.3400	2.3400	2.3400	-4.490%	1	1,654	-97.009%
2025-05-02	2.4500	2.4500	2.4500	2.4500	+10.860%	2	1,654	-97.143%
2025-05-01	2.2100	2.2100	2.2100	2.2100	+0.455%	1	1,655	-96.833%
2025-04-30	2.0900	2.2000	2.0900	2.2000	-6.780%	2	1,655	-96.818%
2025-04-29	2.3600	2.3600	2.3600	2.3600	-4.839%	4	1,655	-97.034%
2025-04-28	2.2200	2.4800	2.2200	2.4800	+7.359%	8	1,655	-97.177%
2025-04-24	2.2200	2.3100	2.2200	2.3100	+17.857%	7	1,656	-96.970%
2025-04-23	1.9600	1.9600	1.9600	1.9600	+9.497%	1	1,654	-96.429%
2025-04-22	1.7000	1.9000	1.5600	1.7900	+13.291%	630	1,654	-96.089%
2025-04-21	1.6000	1.6000	1.5800	1.5800	-2.469%	33	1,301	-95.570%
2025-04-16	1.6700	1.6700	1.6200	1.6200	-16.923%	24	1,310	-95.679%
2025-04-15	1.9500	1.9500	1.9500	1.9500	-0.510%	10	1,302	-96.410%
2025-04-11	1.8700	1.9600	1.8700	1.9600	+9.497%	6	1,302	-96.429%
2025-04-09	1.4700	1.7900	1.4700	1.7900	+16.993%	2	1,302	-96.089%
2025-04-08	2.0200	2.0300	1.5300	1.5300	-15.470%	20	1,301	-95.425%
2025-04-07	1.8700	2.1500	1.6500	1.8100	+11.043%	8	1,305	-96.133%
2025-04-04	1.6500	1.6900	1.5400	1.6300	-15.544%	24	1,301	-95.706%
2025-04-03	1.8700	1.9300	1.8700	1.9300	-10.648%	2	1,302	-96.373%
2025-04-02	2.0500	2.1600	2.0500	2.1600	+13.089%	12	1,303	-96.759%
2025-04-01	1.8800	1.9100	1.8500	1.9100	+1.596%	36	1,303	-96.335%
2025-03-31	1.8300	1.9900	1.8300	1.8800	-8.738%	6	1,291	-96.277%
2025-03-28	2.0500	2.0600	2.0500	2.0600	-10.435%	156	1,289	-96.602%
2025-03-27	2.4600	2.4600	2.3000	2.3000	-4.564%	3	1,246	-96.957%
2025-03-26	2.8300	2.8300	2.4100	2.4100	-13.929%	34	1,247	-97.095%
2025-03-25	2.7700	2.8200	2.7700	2.8000	-4.437%	3	1,245	-97.500%
2025-03-24	2.9500	2.9500	2.9200	2.9300	+4.643%	7	1,245	-97.611%
2025-03-21	2.8000	2.8000	2.8000	2.8000	+3.704%	2	1,244	-97.500%
2025-03-20	2.7000	2.7000	2.7000	2.7000	-3.226%	10	1,243	-97.407%
2025-03-19	2.5300	2.7900	2.5300	2.7900	+3.717%	21	1,233	-97.491%
2025-03-18	2.6900	2.6900	2.6900	2.6900	-13.226%	1	1,252	-97.398%
2025-03-17	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,251	-97.742%
2025-03-14	2.7300	3.0000	2.7300	3.0000	+25.523%	12	1,251	-97.667%
2025-03-13	2.4000	2.4000	2.3900	2.3900	-7.722%	4	1,252	-97.071%
2025-03-12	2.5900	2.5900	2.5900	2.5900	+18.265%	2	1,252	-97.297%
2025-03-11	2.3300	2.3600	2.1900	2.1900	-4.367%	4	1,252	-96.804%
2025-03-10	2.2500	2.4500	2.2500	2.2900	-17.626%	12	1,252	-96.943%
2025-03-07	2.5500	2.7800	2.4900	2.7800	+4.906%	8	1,244	-97.482%

.dark-mode .tCrCg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCrCg3{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C25SOUN Jan 15 2027 25.00 Call (SOUN270115C00025000)option OPRA

SOUN20270115C25
SOUN Jan 15 2027 25.00 Call (SOUN270115C00025000)
option OPRA