Dark

SOUN20270115C4
SOUN Jan 15 2027 4.00 Call (SOUN270115C00004000)
option OPRA

EOD

Jul 23, 2026

2.67-8.562%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7100	2.7100	2.6700	2.6700	-8.562%	3	2,714	0.000%
2026-07-22	2.8300	2.9200	2.8300	2.9200	+8.148%	2	2,711	-8.562%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-1.460%	3	2,709	-1.111%
2026-07-20	2.5500	2.7400	2.5500	2.7400	+3.396%	9	2,712	-2.555%
2026-07-17	2.3400	2.6500	2.3400	2.6500	+0.760%	30	2,716	+0.755%
2026-07-16	2.7900	2.7900	2.5700	2.6300	-6.071%	37	2,695	+1.521%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-3.448%	3	2,661	-4.643%
2026-07-14	2.9000	2.9000	2.9000	2.9000	+4.693%	1	2,664	-7.931%
2026-07-13	2.7800	2.7800	2.7700	2.7700	-5.782%	2	2,665	-3.610%
2026-07-10	2.9400	2.9400	2.9400	2.9400	+5.755%	1	2,663	-9.184%
2026-07-09	3.1000	3.1000	2.6500	2.7800	-6.081%	8	2,664	-3.957%
2026-07-08	2.9500	2.9600	2.9500	2.9600	+3.497%	6	2,660	-9.797%
2026-07-07	2.8600	2.8600	2.8600	2.8600	-9.206%	1	2,656	-6.643%
2026-07-06	3.2500	3.2500	3.1500	3.1500	+8.621%	5	2,657	-15.238%
2026-07-02	3.1000	3.1000	2.9000	2.9000	-5.844%	35	2,625	-7.931%
2026-07-01	3.0400	3.0800	3.0400	3.0800	+12.409%	6	2,625	-13.312%
2026-06-30	2.7400	2.7400	2.7400	2.7400	+1.481%	15	2,624	-2.555%
2026-06-29	2.7700	2.7800	2.7000	2.7000	-2.878%	10	2,639	-1.111%
2026-06-26	2.6000	2.7800	2.6000	2.7800	+6.513%	11	2,630	-3.957%
2026-06-25	2.6100	2.6100	2.6100	2.6100	-2.612%	1	2,639	+2.299%
2026-06-24	2.7000	2.7500	2.6800	2.6800	-6.620%	12	2,638	-0.373%
2026-06-23	2.9000	2.9000	2.8700	2.8700	-10.313%	6	2,630	-6.969%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-1.235%	10	2,624	-16.563%
2026-06-18	3.2400	3.2400	3.2400	3.2400	-1.818%	5	2,619	-17.593%
2026-06-17	3.2500	3.3000	3.2500	3.3000	+1.538%	11	2,619	-19.091%
2026-06-16	3.6500	3.6500	3.2000	3.2500	-16.452%	65	2,619	-17.846%
2026-06-15	3.8500	4.0000	3.8500	3.8900	+16.119%	5	2,552	-31.362%
2026-06-12	3.3500	3.3500	3.3500	3.3500	+11.667%	2	2,552	-20.299%
2026-06-11	3.2500	3.2500	3.0000	3.0000	-6.250%	6	2,552	-11.000%
2026-06-10	3.4200	3.4200	3.2000	3.2000	-6.433%	24	2,558	-16.563%
2026-06-09	3.7500	3.7500	3.1000	3.4200	-11.169%	118	2,533	-21.930%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-6.098%	2	2,541	-30.649%
2026-06-05	4.1000	4.1000	4.1000	4.1000	-3.529%	1	2,543	-34.878%
2026-06-04	4.3500	4.3500	4.2500	4.2500	-2.746%	3	2,542	-37.176%
2026-06-03	4.5800	4.5800	4.3600	4.3700	-10.816%	20	2,542	-38.902%
2026-06-02	5.2500	5.2500	4.9000	4.9000	-11.712%	23	2,523	-45.510%
2026-06-01	4.5000	5.6500	4.5000	5.5500	+7.767%	16	2,500	-51.892%
2026-05-29	5.1700	5.2500	5.1500	5.1500	+9.110%	53	2,512	-48.155%
2026-05-28	4.5000	4.7200	4.5000	4.7200	+8.506%	3	2,565	-43.432%
2026-05-27	4.2000	4.3500	4.2000	4.3500	-3.333%	14	2,568	-38.621%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+3.448%	1	2,564	-40.667%
2026-05-22	4.5600	4.5600	4.3500	4.3500	-2.685%	7	2,565	-38.621%
2026-05-21	4.4000	4.4700	4.4000	4.4700	+7.711%	4	2,564	-40.268%
2026-05-18	4.2500	4.3200	4.1500	4.1500	-9.586%	12	2,564	-35.663%
2026-05-15	4.4500	4.5900	4.4500	4.5900	+0.879%	4	2,562	-41.830%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-1.087%	3	2,551	-41.319%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-2.128%	10	2,548	-41.957%
2026-05-08	4.6000	4.7500	4.5500	4.7000	-14.545%	82	2,538	-43.191%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+0.548%	10	2,590	-51.455%
2026-05-06	5.2000	5.5000	5.2000	5.4700	-2.496%	30	2,600	-51.188%
2026-05-05	5.6100	5.6100	5.6100	5.6100	+0.179%	10	2,580	-52.406%
2026-05-04	5.7500	6.0000	5.6000	5.6000	+3.704%	20	2,570	-52.321%
2026-05-01	4.7500	5.4000	4.4500	5.4000	+28.571%	34	2,603	-50.556%
2026-04-30	4.1500	4.2000	4.1000	4.2000	+9.091%	132	2,603	-36.429%
2026-04-29	4.0000	4.0000	3.8500	3.8500	-10.465%	65	2,612	-30.649%
2026-04-28	4.3000	4.3000	4.2500	4.3000	-3.371%	9	2,651	-37.907%
2026-04-27	4.3000	4.4500	4.3000	4.4500	+2.299%	13	2,647	-40.000%
2026-04-24	4.1700	4.4000	4.1700	4.3500	+6.098%	15	2,634	-38.621%
2026-04-23	4.4300	4.4300	4.1000	4.1000	-6.818%	2	2,631	-34.878%
2026-04-22	4.6000	4.6000	4.4000	4.4000	+2.564%	40	2,633	-39.318%
2026-04-21	5.0500	5.0500	4.2900	4.2900	-7.742%	13	2,666	-37.762%
2026-04-20	4.5400	4.6800	4.5400	4.6500	+3.333%	18	2,666	-42.581%
2026-04-17	4.4500	4.5000	4.2500	4.5000	+5.882%	25	2,652	-40.667%
2026-04-16	4.5000	4.5000	4.2000	4.2500	+1.190%	35	2,642	-37.176%
2026-04-15	4.0400	4.2100	3.9000	4.2000	+23.529%	23	2,635	-36.429%
2026-04-14	3.5100	3.5100	3.4000	3.4000	+9.677%	3	2,650	-21.471%
2026-04-13	2.8800	3.1000	2.8800	3.1000	+2.310%	4	2,651	-13.871%
2026-04-10	3.1500	3.3000	3.0300	3.0300	-5.313%	6	2,647	-11.881%
2026-04-09	3.3000	3.3000	3.2000	3.2000	-3.614%	3	2,641	-16.563%
2026-04-08	3.7300	3.7300	3.3000	3.3200	-5.143%	6	2,642	-19.578%
2026-04-06	3.4000	3.5500	3.4000	3.5000	+6.061%	23	2,641	-23.714%
2026-04-02	3.0500	3.3000	3.0500	3.3000	-4.348%	17	2,608	-19.091%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-1.429%	4	2,608	-22.609%
2026-03-31	3.1500	3.5000	2.9500	3.5000	+30.112%	235	2,611	-23.714%
2026-03-30	2.8400	2.8400	2.6900	2.6900	-0.370%	22	2,618	-0.743%
2026-03-27	2.7400	2.7400	2.7000	2.7000	-11.475%	16	2,586	-1.111%
2026-03-26	3.0500	3.0500	2.8900	3.0500	-1.613%	4	2,570	-12.459%
2026-03-25	3.0800	3.1000	3.0800	3.1000	-3.727%	16	2,566	-13.871%
2026-03-24	3.1800	3.2200	3.1800	3.2200	-7.205%	8	2,560	-17.081%
2026-03-23	3.4500	3.4700	3.3500	3.4700	+4.518%	11	2,558	-23.055%
2026-03-20	3.3700	3.3900	3.3200	3.3200	-3.768%	16	2,547	-19.578%
2026-03-19	3.5600	3.5600	3.4500	3.4500	-14.815%	21	2,531	-22.609%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-6.467%	1	2,546	-34.074%
2026-03-17	4.2800	4.3300	4.2800	4.3300	+8.250%	63	2,547	-38.337%
2026-03-16	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,484	-33.250%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-2.439%	10	2,482	-33.250%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-7.865%	1	2,479	-34.878%
2026-03-11	4.4500	4.4500	4.4500	4.4500	+4.706%	1	2,479	-40.000%
2026-03-10	4.2500	4.5000	4.2500	4.2500	-4.494%	7	2,479	-37.176%
2026-03-09	4.3500	4.4500	4.3500	4.4500	-9.184%	3	2,476	-40.000%
2026-03-06	4.7900	4.9000	4.7500	4.9000	+5.376%	3	2,475	-45.510%
2026-03-05	4.6500	4.6500	4.6500	4.6500	-4.124%	1	2,475	-42.581%
2026-03-04	4.8500	4.8500	4.8500	4.8500	+5.435%	2	2,475	-44.948%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-2.128%	20	2,475	-41.957%
2026-03-02	4.7500	4.7500	4.7000	4.7000	-10.816%	5	2,487	-43.191%
2026-02-27	5.2700	5.2700	5.2700	5.2700	+0.381%	5	2,490	-49.336%
2026-02-26	5.2000	5.2500	5.2000	5.2500	+0.575%	4	2,495	-49.143%
2026-02-25	5.2200	5.2200	5.2200	5.2200	+6.748%	1	2,491	-48.851%
2026-02-24	4.8900	4.8900	4.8900	4.8900	+11.644%	4	2,491	-45.399%
2026-02-23	4.2500	4.3800	4.2500	4.3800	-1.573%	9	2,495	-39.041%
2026-02-20	4.4500	4.4500	4.4500	4.4500	+2.771%	5	2,489	-40.000%
2026-02-19	3.8500	4.3300	3.8500	4.3300	+8.794%	24	2,484	-38.337%
2026-02-17	3.6300	3.9800	3.6300	3.9800	-7.442%	9	2,468	-32.915%
2026-02-13	4.3300	4.3300	4.2500	4.3000	+3.614%	4	2,461	-37.907%
2026-02-12	4.4800	4.4800	4.0800	4.1500	-3.488%	25	2,461	-35.663%
2026-02-11	4.3700	4.5800	4.3000	4.3000	-18.868%	31	2,441	-37.907%
2026-02-10	5.2000	5.4500	5.1500	5.3000	-1.670%	28	2,416	-49.623%
2026-02-09	5.0000	5.3900	5.0000	5.3900	+3.654%	35	2,411	-50.464%
2026-02-06	4.4400	5.2000	4.4400	5.2000	+29.353%	20	2,411	-48.654%
2026-02-05	4.0000	4.2000	4.0000	4.0200	-11.648%	31	2,409	-33.582%
2026-02-04	4.6200	4.6200	4.2300	4.5500	-3.191%	33	2,403	-41.319%
2026-02-03	4.9700	4.9700	4.5700	4.7000	-7.843%	18	2,401	-43.191%
2026-02-02	4.9300	5.1000	4.9000	5.1000	+3.030%	90	2,400	-47.647%
2026-01-30	5.4500	5.4500	4.9500	4.9500	-16.102%	12	2,452	-46.061%
2026-01-29	6.0000	6.0000	5.9000	5.9000	-18.621%	2	2,446	-54.746%
2026-01-22	7.0200	7.2500	7.0200	7.2500	+8.859%	17	2,445	-63.172%
2026-01-21	6.6600	6.6600	6.6600	6.6600	-6.197%	1	2,443	-59.910%
2026-01-20	7.0000	7.1000	7.0000	7.1000	-9.784%	3	2,444	-62.394%
2026-01-16	7.8700	7.8700	7.8700	7.8700	+0.383%	10	2,435	-66.074%
2026-01-15	7.8400	7.8400	7.8400	7.8400	+4.533%	12	2,435	-65.944%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-2.597%	12	2,423	-64.400%
2026-01-13	7.6500	7.7000	7.6500	7.7000	-3.750%	44	2,413	-65.325%
2026-01-12	8.0300	8.0300	8.0000	8.0000	+6.667%	2	2,413	-66.625%
2026-01-08	7.3000	7.5000	7.3000	7.5000	-1.316%	3	2,412	-64.400%
2026-01-07	7.5000	7.6000	7.5000	7.6000	+1.333%	2	2,409	-64.868%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+0.402%	10	2,408	-64.400%
2026-01-05	7.7000	7.7000	7.4700	7.4700	+10.831%	4	2,394	-64.257%
2025-12-30	7.0400	7.0400	6.7400	6.7400	-7.034%	61	2,394	-60.386%
2025-12-26	7.3700	7.3700	7.0500	7.2500	-5.229%	7	2,334	-63.172%
2025-12-22	7.6500	7.6500	7.6500	7.6500	+1.325%	4	2,339	-65.098%
2025-12-19	7.4500	7.5500	7.4500	7.5500	+4.571%	11	2,339	-64.636%
2025-12-16	7.2200	7.2200	7.2200	7.2200	-4.371%	2	2,328	-63.019%
2025-12-15	7.5500	7.5500	7.5500	7.5500	-5.625%	1	2,330	-64.636%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-9.707%	1	2,329	-66.625%
2025-12-09	9.0000	9.0000	8.8000	8.8600	-5.241%	5	2,330	-69.865%
2025-12-08	9.3500	9.3500	9.3500	9.3500	+6.613%	1	2,326	-71.444%
2025-12-04	8.7700	8.7700	8.7700	8.7700	+11.013%	1	2,325	-69.555%
2025-12-03	7.5500	7.9000	7.5500	7.9000	-2.829%	2	2,326	-66.203%
2025-12-02	8.1000	8.4500	8.0000	8.1300	-3.444%	28	2,326	-67.159%
2025-12-01	8.2000	8.4200	8.2000	8.4200	-0.941%	2	2,338	-68.290%
2025-11-28	8.7500	8.7500	8.5000	8.5000	0.000%	4	2,337	-68.588%
2025-11-25	8.5000	9.3100	8.5000	8.5000	+8.974%	3	2,333	-68.588%
2025-11-21	7.9000	7.9000	7.5500	7.8000	-7.143%	12	2,330	-65.769%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+3.704%	1	2,328	-68.214%
2025-11-17	8.4000	8.4000	8.1000	8.1000	-18.182%	13	2,327	-67.037%
2025-11-12	10.4000	10.4000	9.9000	9.9000	-3.415%	2	2,324	-73.030%
2025-11-11	10.0000	10.2500	10.0000	10.2500	-7.240%	6	2,316	-73.951%
2025-11-10	11.0500	11.0500	11.0500	11.0500	-3.913%	1	2,316	-75.837%
2025-11-06	12.0000	12.0000	11.5000	11.5000	-4.167%	15	2,317	-76.783%
2025-11-05	12.0200	12.0200	12.0000	12.0000	0.000%	6	2,302	-77.750%
2025-11-04	12.5000	12.5000	12.0000	12.0000	-13.043%	6	2,297	-77.750%
2025-11-03	13.8000	13.8000	13.8000	13.8000	+3.604%	1	2,290	-80.652%
2025-10-31	13.7200	13.7200	13.3200	13.3200	-5.866%	16	2,290	-79.955%
2025-10-30	14.1500	14.1500	14.1500	14.1500	-0.352%	1	2,305	-81.131%
2025-10-29	14.4000	14.4000	14.2000	14.2000	-4.054%	3	2,304	-81.197%
2025-10-23	15.0000	15.0000	14.8000	14.8000	-3.394%	2	2,305	-81.959%
2025-10-21	15.3200	15.3200	15.3200	15.3200	+0.525%	2	2,303	-82.572%
2025-10-17	15.6700	15.6700	15.2400	15.2400	-15.333%	101	2,304	-82.480%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+5.882%	2	2,356	-85.167%
2025-10-15	17.7800	17.7800	17.0000	17.0000	-8.108%	9	2,358	-84.294%
2025-10-14	15.0100	18.5000	15.0100	18.5000	+18.590%	2	2,367	-85.568%
2025-10-13	15.2000	15.6300	15.0500	15.6000	+6.485%	1,953	2,365	-82.885%
2025-10-10	14.7500	14.7500	14.3500	14.6500	-3.997%	25	2,487	-81.775%
2025-10-09	15.2600	15.2600	15.2600	15.2600	-5.040%	8	2,502	-82.503%
2025-10-08	16.1000	16.1100	15.6100	16.0700	+6.424%	41	2,510	-83.385%
2025-10-06	14.5500	15.1000	14.5500	15.1000	+6.714%	2	2,531	-82.318%
2025-10-03	14.8600	15.2200	14.1500	14.1500	-1.736%	8	2,533	-81.131%
2025-10-02	13.4800	14.5200	13.1500	14.4000	+15.663%	29	2,534	-81.458%
2025-10-01	12.6000	12.6000	12.2400	12.4500	+0.973%	7	2,539	-78.554%
2025-09-29	12.3300	12.3300	12.3300	12.3300	+1.066%	1	2,537	-78.345%
2025-09-26	12.7500	12.7500	12.2000	12.2000	-2.478%	4	2,538	-78.115%
2025-09-25	12.5000	12.5100	12.5000	12.5100	-10.000%	5	2,542	-78.657%
2025-09-24	15.1000	15.1000	13.8000	13.9000	-0.714%	24	2,547	-80.791%
2025-09-23	15.0000	15.3000	14.0000	14.0000	+0.358%	12	2,540	-80.929%
2025-09-22	12.5300	14.0500	12.5300	13.9500	+12.228%	11	2,552	-80.860%
2025-09-19	12.4300	12.4300	12.4300	12.4300	-0.560%	3	2,555	-78.520%
2025-09-18	11.7600	12.5000	11.4600	12.5000	+7.296%	22	2,558	-78.640%
2025-09-17	11.1900	11.6500	10.7800	11.6500	+13.437%	108	2,561	-77.082%
2025-09-16	10.2400	10.2700	10.2400	10.2700	-4.731%	31	2,658	-74.002%
2025-09-15	11.4000	11.4000	10.7100	10.7800	+0.748%	34	2,629	-75.232%
2025-09-12	10.9000	11.1000	10.0000	10.7000	-4.036%	36	2,629	-75.047%
2025-09-11	11.0500	11.2000	11.0500	11.1500	+2.765%	13	2,639	-76.054%
2025-09-10	10.8000	10.8500	10.8000	10.8500	-2.691%	6	2,639	-75.392%
2025-09-09	11.1500	11.1500	11.1500	11.1500	-4.945%	1	2,639	-76.054%
2025-09-08	10.7000	11.7500	10.5000	11.7300	+15.000%	66	2,640	-77.238%
2025-09-05	9.4300	10.2000	9.4300	10.2000	+11.232%	2	2,646	-73.824%
2025-09-04	9.5000	9.5000	9.1700	9.1700	-3.979%	20	2,644	-70.883%
2025-09-03	9.7000	9.8000	9.5500	9.5500	-0.521%	26	2,629	-72.042%
2025-09-02	8.7600	9.6500	8.7600	9.6000	+2.784%	33	2,649	-72.188%
2025-08-29	8.7500	9.3400	8.6000	9.3400	+3.204%	14	2,647	-71.413%
2025-08-28	8.5700	9.0500	8.4500	9.0500	+8.513%	35	2,647	-70.497%
2025-08-27	8.5500	8.5500	8.3400	8.3400	-4.138%	13	2,614	-67.986%
2025-08-26	8.8000	8.8000	8.7000	8.7000	+1.163%	2	2,599	-69.310%
2025-08-25	8.6000	8.6000	8.6000	8.6000	-2.825%	1	2,599	-68.953%
2025-08-22	8.8500	8.8500	8.8500	8.8500	+0.568%	1	2,598	-69.831%
2025-08-20	8.8000	8.8000	8.8000	8.8000	-9.091%	5	2,597	-69.659%
2025-08-19	10.6000	10.6000	9.6500	9.6800	-24.078%	1,297	2,602	-72.417%
2025-08-14	12.5000	12.7500	12.5000	12.7500	+1.756%	7	1,384	-79.059%
2025-08-13	12.5000	12.5300	12.5000	12.5300	+3.983%	11	1,391	-78.691%
2025-08-12	12.7000	12.7000	12.0500	12.0500	+0.417%	5	1,382	-77.842%
2025-08-11	11.5000	12.1000	11.0000	12.0000	+31.148%	259	1,378	-77.750%
2025-08-08	10.0000	10.5000	9.1500	9.1500	+27.083%	58	1,459	-70.820%
2025-08-07	7.3000	7.3000	7.2000	7.2000	-2.703%	42	1,419	-62.917%
2025-08-04	7.2000	7.4000	7.2000	7.4000	+6.475%	13	1,377	-63.919%
2025-07-30	7.3600	7.3600	6.9500	6.9500	-10.323%	14	1,380	-61.583%
2025-07-28	8.0000	8.0000	7.7500	7.7500	-4.908%	7	1,387	-65.548%
2025-07-24	8.8000	8.8000	8.1500	8.1500	-4.118%	9	1,381	-67.239%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+9.677%	10	1,382	-68.588%
2025-07-22	8.2700	8.2700	7.7500	7.7500	-7.738%	5	1,392	-65.548%
2025-07-21	9.0000	9.0000	8.0000	8.4000	-9.189%	12	1,394	-68.214%
2025-07-18	8.0000	9.2500	8.0000	9.2500	+7.683%	5	1,383	-71.135%
2025-07-17	8.5900	8.5900	8.5900	8.5900	+3.744%	1	1,387	-68.917%
2025-07-16	8.2800	8.2800	8.2800	8.2800	+2.857%	1	1,388	-67.754%
2025-07-15	7.8500	8.0500	7.8500	8.0500	+1.899%	3	1,388	-66.832%
2025-07-14	7.6700	7.9000	7.6700	7.9000	-7.602%	5	1,385	-66.203%
2025-07-11	8.5500	8.5500	8.5500	8.5500	-3.390%	1	1,385	-68.772%
2025-07-10	8.5500	8.8500	8.5500	8.8500	-4.839%	17	1,386	-69.831%
2025-07-09	9.6600	9.6600	8.8900	9.3000	-0.535%	81	1,386	-71.290%
2025-07-08	9.2000	10.1000	8.7700	9.3500	+16.149%	218	1,326	-71.444%
2025-07-07	7.7000	8.0500	7.7000	8.0500	+4.275%	125	1,138	-66.832%
2025-07-03	7.8100	7.8100	7.7200	7.7200	+0.260%	3	1,085	-65.415%
2025-07-02	7.6000	7.8000	7.6000	7.7000	+10.315%	4	1,085	-65.325%
2025-07-01	7.0000	7.0000	6.8500	6.9800	-5.034%	7	1,086	-61.748%
2025-06-30	7.0000	7.3500	7.0000	7.3500	+13.953%	5	1,083	-63.673%
2025-06-27	6.6500	6.6500	6.4500	6.4500	-0.769%	8	1,088	-58.605%
2025-06-26	6.4000	6.6500	6.4000	6.5000	0.000%	13	1,084	-58.923%
2025-06-25	6.7600	6.7600	6.5000	6.5000	-5.109%	7	1,084	-58.923%
2025-06-24	6.6500	6.8500	6.6500	6.8500	+15.514%	22	1,083	-61.022%
2025-06-23	6.1000	6.2700	5.9300	5.9300	-3.577%	14	1,073	-54.975%
2025-06-20	5.9000	6.1500	5.9000	6.1500	-0.324%	202	1,061	-56.585%
2025-06-18	6.3000	6.3000	6.1700	6.1700	-5.077%	2	1,059	-56.726%
2025-06-17	6.5500	6.5500	6.5000	6.5000	0.000%	215	1,059	-58.923%
2025-06-16	6.2300	6.5000	6.1000	6.5000	+9.612%	29	887	-58.923%
2025-06-13	5.9500	5.9500	5.9300	5.9300	-8.769%	42	898	-54.975%
2025-06-12	6.5000	6.5000	6.5000	6.5000	-2.402%	11	897	-58.923%
2025-06-11	6.6600	6.6600	6.6600	6.6600	-3.478%	3	907	-59.910%
2025-06-10	6.9000	6.9000	6.9000	6.9000	+0.291%	1	910	-61.304%
2025-06-06	6.9800	6.9800	6.8700	6.8800	+7.500%	10	910	-61.192%
2025-06-05	6.5000	6.5000	6.4000	6.4000	-5.185%	12	914	-58.281%
2025-06-03	6.7500	6.7500	6.7500	6.7500	0.000%	1	906	-60.444%
2025-06-02	6.7500	6.7500	6.7500	6.7500	-1.747%	3	906	-60.444%
2025-05-30	6.8500	6.8700	6.8500	6.8700	-5.372%	14	903	-61.135%
2025-05-29	7.6000	7.6000	7.2600	7.2600	-3.457%	11	897	-63.223%
2025-05-28	7.5000	7.5200	7.5000	7.5200	-2.717%	3	888	-64.495%
2025-05-27	7.5000	7.8000	7.5000	7.7300	+15.373%	9	885	-65.459%
2025-05-22	6.5500	6.7000	6.5500	6.7000	-1.471%	20	889	-60.149%
2025-05-21	6.8900	6.8900	6.8000	6.8000	-0.730%	13	869	-60.735%
2025-05-20	6.8500	6.8500	6.8500	6.8500	-12.739%	1	856	-61.022%
2025-05-16	7.8500	7.8500	7.8500	7.8500	-10.490%	12	855	-65.987%
2025-05-14	8.3500	8.7700	8.3500	8.7700	+10.038%	5	849	-69.555%
2025-05-13	8.0100	8.2000	7.8800	7.9700	+2.839%	22	848	-66.499%
2025-05-12	7.1000	7.8100	7.1000	7.7500	+27.049%	58	842	-65.548%
2025-05-09	6.1000	6.1000	6.0700	6.1000	-7.994%	28	810	-56.230%
2025-05-08	6.6300	6.6300	6.6300	6.6300	+6.935%	2	799	-59.729%
2025-05-07	6.1500	6.2000	6.0800	6.2000	+4.553%	7	799	-56.935%
2025-05-06	5.6500	5.9500	5.6500	5.9300	-6.614%	31	793	-54.975%
2025-05-05	6.3500	6.3500	6.3500	6.3500	-3.788%	2	815	-57.953%
2025-05-02	6.8300	6.8300	6.6000	6.6000	+1.538%	160	813	-59.545%
2025-05-01	6.5000	6.5000	6.5000	6.5000	+5.863%	2	881	-58.923%
2025-04-30	6.0000	6.3000	6.0000	6.1400	-10.234%	50	881	-56.515%
2025-04-28	6.5000	6.8400	6.5000	6.8400	+2.857%	37	876	-60.965%
2025-04-25	6.9000	6.9000	6.5600	6.6500	+26.667%	6	872	-59.850%
2025-04-22	5.2500	5.2500	5.2500	5.2500	+10.526%	3	871	-49.143%
2025-04-21	4.9000	4.9000	4.6000	4.7500	-5.567%	28	871	-43.789%
2025-04-16	5.0300	5.0300	5.0300	5.0300	-4.554%	3	844	-46.918%
2025-04-14	5.2700	5.2700	5.2700	5.2700	-5.045%	1	844	-49.336%
2025-04-11	5.5500	5.5500	5.5500	5.5500	+23.333%	2	844	-51.892%
2025-04-08	5.2900	5.3000	4.5000	4.5000	-4.661%	18	844	-40.667%
2025-04-07	4.7200	4.7200	4.7200	4.7200	+1.505%	10	836	-43.432%
2025-04-04	4.8000	4.8400	4.6500	4.6500	-12.264%	60	836	-42.581%
2025-04-03	5.4800	5.4800	5.3000	5.3000	+2.913%	21	819	-49.623%
2025-04-01	5.5000	5.5000	5.1500	5.1500	-1.905%	4	799	-48.155%
2025-03-31	5.2700	5.3500	5.2100	5.2500	-7.895%	22	797	-49.143%
2025-03-28	6.0000	6.0000	5.7000	5.7000	-16.176%	14	797	-53.158%
2025-03-26	6.8000	6.8000	6.8000	6.8000	+0.592%	1	795	-60.735%
2025-03-20	6.8000	6.8000	6.7600	6.7600	0.000%	10	795	-60.503%
2025-03-19	6.8500	6.8500	6.7600	6.7600	-3.429%	6	800	-60.503%
2025-03-18	7.0000	7.0000	7.0000	7.0000	-4.762%	1	796	-61.857%
2025-03-14	7.1500	9.4000	7.1000	7.3500	+20.888%	14	795	-63.673%
2025-03-13	6.0000	6.1000	6.0000	6.0800	-8.296%	7	791	-56.086%
2025-03-12	6.6300	6.6300	6.6300	6.6300	+22.325%	1	791	-59.729%
2025-03-11	5.4200	5.4200	5.4200	5.4200	-11.148%	10	790	-50.738%
2025-03-10	6.1600	6.1600	6.0000	6.1000	-11.977%	35	800	-56.230%
2025-03-07	6.2500	6.9300	6.2500	6.9300	-11.154%	16	835	-61.472%
2025-03-03	8.4000	8.4000	7.8000	7.8000	+1.563%	5	833	-65.769%
2025-02-28	7.7000	7.7000	7.6800	7.6800	+8.017%	12	834	-65.234%
2025-02-27	7.1100	7.1100	7.1100	7.1100	+6.437%	1	829	-62.447%
2025-02-26	6.2600	7.2700	6.2600	6.6800	+7.916%	19	830	-60.030%
2025-02-25	6.2000	6.2000	5.9000	6.1900	-8.296%	4	814	-56.866%
2025-02-24	6.7500	6.7800	6.4000	6.7500	-10.000%	11	815	-60.444%
2025-02-21	7.7500	7.7500	7.5000	7.5000	-6.250%	10	812	-64.400%
2025-02-20	7.8100	8.0000	7.8100	8.0000	-1.840%	6	807	-66.625%
2025-02-19	8.6300	8.6300	8.1500	8.1500	-6.322%	4	801	-67.239%
2025-02-18	8.2000	8.7000	8.2000	8.7000	+11.538%	11	799	-69.310%
2025-02-14	7.9500	8.5000	7.8000	7.8000	-30.973%	22	808	-65.769%
2025-02-13	11.3000	11.3000	11.3000	11.3000	+3.575%	1	809	-76.372%
2025-02-12	10.8900	10.9100	10.8900	10.9100	+1.963%	4	809	-75.527%
2025-02-11	10.7000	10.7000	10.7000	10.7000	-16.078%	4	807	-75.047%
2025-02-07	12.7500	12.7500	12.7500	12.7500	0.000%	20	811	-79.059%
2025-02-06	12.7500	12.7500	12.7500	12.7500	+4.938%	1	815	-79.059%
2025-02-05	12.1500	12.1500	12.1500	12.1500	+10.455%	19	815	-78.025%
2025-02-04	11.0000	11.0000	11.0000	11.0000	-3.762%	10	815	-75.727%
2025-02-03	10.1500	11.4300	10.1500	11.4300	+0.439%	9	825	-76.640%
2025-01-31	11.3800	11.3800	11.3800	11.3800	+4.212%	2	822	-76.538%
2025-01-30	10.9200	10.9200	10.9200	10.9200	-3.191%	31	822	-75.549%
2025-01-29	11.2800	11.2800	11.2800	11.2800	+12.800%	4	822	-76.330%
2025-01-28	10.0000	10.0000	10.0000	10.0000	-12.664%	5	822	-73.300%
2025-01-27	11.4500	11.4500	11.4500	11.4500	-16.727%	3	817	-76.681%
2025-01-24	13.7800	13.7800	13.7500	13.7500	+4.962%	68	817	-80.582%
2025-01-22	13.0200	13.4000	13.0200	13.1000	-0.380%	54	817	-79.618%
2025-01-21	10.8600	13.1500	10.8600	13.1500	+12.876%	26	774	-79.696%
2025-01-17	11.6500	11.6500	11.6500	11.6500	+6.199%	2	800	-77.082%
2025-01-15	10.9200	10.9700	10.4600	10.9700	+9.700%	91	800	-75.661%
2025-01-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	814	-73.300%
2025-01-13	10.2500	10.2500	10.0000	10.0000	-10.714%	3	813	-73.300%
2025-01-10	10.6000	11.2000	10.6000	11.2000	-8.197%	170	814	-76.161%
2025-01-08	12.2000	12.2000	12.2000	12.2000	-15.862%	3	835	-78.115%
2025-01-07	14.5000	14.5000	14.5000	14.5000	-12.492%	1	835	-81.586%
2025-01-06	18.5000	18.5000	16.5700	16.5700	-7.944%	2	865	-83.887%
2025-01-03	18.0000	18.0000	18.0000	18.0000	+13.852%	20	879	-85.167%
2025-01-02	16.0000	16.0000	15.8100	15.8100	-4.182%	6	879	-83.112%
2024-12-31	16.1000	17.5000	16.1000	16.5000	-20.097%	14	883	-83.818%
2024-12-27	20.0000	20.6500	20.0000	20.6500	-5.232%	100	883	-87.070%
2024-12-26	20.3000	21.7900	20.3000	21.7900	+29.394%	15	909	-87.747%
2024-12-24	16.8400	16.8400	16.8400	16.8400	+4.143%	4	913	-84.145%
2024-12-23	17.0000	17.0000	16.1700	16.1700	-8.901%	3	913	-83.488%
2024-12-20	14.3300	17.7500	14.3300	17.7500	+14.516%	3	916	-84.958%
2024-12-19	20.0000	20.0000	15.5000	15.5000	-8.824%	3	917	-82.774%
2024-12-18	17.5700	19.4000	17.0000	17.0000	+2.657%	9	916	-84.294%
2024-12-16	13.7200	16.5600	13.7200	16.5600	+11.892%	18	921	-83.877%
2024-12-13	12.6500	14.8000	12.6500	14.8000	+43.689%	68	922	-81.959%
2024-12-12	10.2000	10.3000	10.2000	10.3000	+0.980%	5	926	-74.078%
2024-12-11	9.9000	10.2000	9.9000	10.2000	-2.392%	8	922	-73.824%
2024-12-10	10.9500	11.7500	10.4500	10.4500	-7.194%	68	981	-74.450%
2024-12-09	11.6500	12.3500	10.1500	11.2600	-0.793%	22	1,045	-76.288%
2024-12-06	10.8800	11.4300	10.3200	11.3500	+12.488%	368	1,045	-76.476%
2024-12-05	7.1500	10.9500	7.1500	10.0900	+45.389%	53	1,124	-73.538%
2024-12-04	6.4000	6.9500	6.4000	6.9400	+18.632%	46	1,129	-61.527%
2024-12-03	5.8600	5.8600	5.6000	5.8500	-0.847%	29	1,134	-54.359%
2024-12-02	6.0500	6.1000	5.9000	5.9000	-4.839%	45	1,124	-54.746%
2024-11-29	5.2000	6.2000	5.2000	6.2000	+26.531%	10	1,092	-56.935%
2024-11-27	4.6500	4.9000	4.5400	4.9000	+5.150%	18	1,092	-45.510%
2024-11-26	5.2100	5.2100	4.6600	4.6600	-7.723%	29	1,092	-42.704%
2024-11-25	5.4000	5.4000	5.0500	5.0500	-4.717%	118	1,076	-47.129%
2024-11-22	4.5000	5.4000	4.5000	5.3000	+26.190%	208	1,024	-49.623%
2024-11-21	4.1500	4.2100	4.1500	4.2000	+15.068%	28	1,012	-36.429%
2024-11-20	3.8000	3.8000	3.6500	3.6500	+4.286%	10	988	-26.849%
2024-11-18	3.7000	3.7000	3.4000	3.5000	-2.778%	138	984	-23.714%
2024-11-15	3.8500	3.8500	3.4600	3.6000	-6.736%	26	846	-25.833%
2024-11-14	3.9600	4.2400	3.6100	3.8600	+9.040%	242	836	-30.829%
2024-11-13	3.7500	3.7500	3.4500	3.5400	-19.545%	26	961	-24.576%
2024-11-12	4.5000	4.6000	4.4000	4.4000	-2.222%	52	941	-39.318%
2024-11-11	4.3000	5.1000	4.1000	4.5000	+7.143%	396	931	-40.667%
2024-11-08	3.8300	4.2000	3.8300	4.2000	+5.000%	192	642	-36.429%
2024-11-07	3.5000	4.0000	3.5000	4.0000	+33.333%	14	636	-33.250%
2024-11-06	3.0000	3.0000	3.0000	3.0000	+12.360%	1	637	-11.000%
2024-11-05	2.6800	2.8800	2.6700	2.6700	+2.299%	4	637	0.000%
2024-11-04	2.2400	2.6100	2.2400	2.6100	-2.974%	21	637	+2.299%
2024-11-01	2.6900	2.6900	2.6000	2.6900	+2.672%	74	658	-0.743%
2024-10-31	2.6200	2.6200	2.6200	2.6200	-16.825%	5	621	+1.908%
2024-10-30	3.0800	3.2000	2.8400	3.1500	-6.805%	242	616	-15.238%
2024-10-29	3.3800	3.3800	3.3800	3.3800	+7.987%	1	391	-21.006%
2024-10-28	3.0500	3.1500	3.0500	3.1300	+19.466%	16	390	-14.696%
2024-10-25	2.8900	2.8900	2.6200	2.6200	-4.727%	136	402	+1.908%
2024-10-24	2.7500	2.7600	2.5000	2.7500	+10.000%	120	427	-2.909%
2024-10-23	2.5800	2.6500	2.5000	2.5000	-10.072%	59	328	+6.800%
2024-10-22	2.7800	2.7800	2.7800	2.7800	-2.456%	1	305	-3.957%
2024-10-21	3.0300	3.0300	2.6900	2.8500	-3.390%	58	305	-6.316%
2024-10-18	2.9500	2.9500	2.9500	2.9500	+9.259%	2	253	-9.492%
2024-10-17	2.7500	2.7500	2.7000	2.7000	-4.930%	12	253	-1.111%

.dark-mode .QtNlVM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtNlVM{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C4SOUN Jan 15 2027 4.00 Call (SOUN270115C00004000)option OPRA

SOUN20270115C4
SOUN Jan 15 2027 4.00 Call (SOUN270115C00004000)
option OPRA