Dark

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

EOD

Sep 24, 2026

2.16+1.887%(+0.04)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0700	2.1800	2.0700	2.1600	+1.887%	19	2,767	0.000%
2026-09-23	2.2000	2.2000	2.1200	2.1200	-7.424%	12	2,770	+1.887%
2026-09-22	2.3200	2.3200	2.2100	2.2900	-4.583%	25	2,758	-5.677%
2026-09-21	2.4000	2.4000	2.4000	2.4000	+13.208%	2	2,763	-10.000%
2026-09-18	2.1200	2.1200	2.1200	2.1200	-7.424%	10	2,765	+1.887%
2026-09-17	2.1900	2.3800	2.1900	2.2900	+10.628%	12	2,755	-5.677%
2026-09-16	2.3100	2.4500	2.0700	2.0700	-13.750%	191	2,760	+4.348%
2026-09-15	2.4600	2.4600	2.3300	2.4000	-11.111%	15	2,711	-10.000%
2026-09-14	2.4400	2.7000	2.4400	2.7000	+2.662%	53	2,697	-20.000%
2026-09-10	2.4800	2.6300	2.4800	2.6300	0.000%	23	2,646	-17.871%
2026-09-09	2.7300	2.7300	2.6300	2.6300	-2.593%	5	2,626	-17.871%
2026-09-08	2.8000	2.8000	2.7000	2.7000	-3.571%	6	2,623	-20.000%
2026-09-04	2.8000	2.8000	2.8000	2.8000	-8.197%	10	2,617	-22.857%
2026-09-01	3.0000	3.0500	3.0000	3.0500	-6.154%	7	2,617	-29.180%
2026-08-28	3.2500	3.2500	3.2500	3.2500	-2.985%	4	2,614	-33.538%
2026-08-27	3.4100	3.4100	3.3500	3.3500	-0.593%	4	2,610	-35.522%
2026-08-21	3.3500	3.3700	3.3500	3.3700	+10.492%	7	2,612	-35.905%
2026-08-20	3.1000	3.1000	3.0500	3.0500	-1.929%	2	2,611	-29.180%
2026-08-17	3.3300	3.3300	2.9000	3.1100	-12.394%	14	2,613	-30.547%
2026-08-14	3.6000	3.6000	3.5500	3.5500	0.000%	6	2,608	-39.155%
2026-08-13	3.4600	3.5500	3.4600	3.5500	-1.114%	8	2,608	-39.155%
2026-08-10	3.6500	3.7000	3.5900	3.5900	-8.651%	13	2,600	-39.833%
2026-08-07	3.5000	3.9300	3.5000	3.9300	+20.923%	12	2,597	-45.038%
2026-08-06	3.4000	3.5500	3.2500	3.2500	+20.370%	55	2,599	-33.538%
2026-08-05	2.7900	2.9000	2.7000	2.7000	-3.226%	5	2,634	-20.000%
2026-08-04	2.6800	2.7900	2.6800	2.7900	+11.600%	5	2,632	-22.581%
2026-08-03	2.5000	2.5000	2.5000	2.5000	+2.881%	2	2,635	-13.600%
2026-07-31	2.4300	2.4300	2.4300	2.4300	0.000%	1	2,633	-11.111%
2026-07-30	2.2100	2.4300	2.0300	2.4300	-8.989%	91	2,634	-11.111%
2026-07-23	2.7100	2.7100	2.6700	2.6700	-8.562%	3	2,714	-19.101%
2026-07-22	2.8300	2.9200	2.8300	2.9200	+8.148%	2	2,711	-26.027%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-1.460%	3	2,709	-20.000%
2026-07-20	2.5500	2.7400	2.5500	2.7400	+3.396%	9	2,712	-21.168%
2026-07-17	2.3400	2.6500	2.3400	2.6500	+0.760%	30	2,716	-18.491%
2026-07-16	2.7900	2.7900	2.5700	2.6300	-6.071%	37	2,695	-17.871%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-3.448%	3	2,661	-22.857%
2026-07-14	2.9000	2.9000	2.9000	2.9000	+4.693%	1	2,664	-25.517%
2026-07-13	2.7800	2.7800	2.7700	2.7700	-5.782%	2	2,665	-22.022%
2026-07-10	2.9400	2.9400	2.9400	2.9400	+5.755%	1	2,663	-26.531%
2026-07-09	3.1000	3.1000	2.6500	2.7800	-6.081%	8	2,664	-22.302%
2026-07-08	2.9500	2.9600	2.9500	2.9600	+3.497%	6	2,660	-27.027%
2026-07-07	2.8600	2.8600	2.8600	2.8600	-9.206%	1	2,656	-24.476%
2026-07-06	3.2500	3.2500	3.1500	3.1500	+8.621%	5	2,657	-31.429%
2026-07-02	3.1000	3.1000	2.9000	2.9000	-5.844%	35	2,625	-25.517%
2026-07-01	3.0400	3.0800	3.0400	3.0800	+12.409%	6	2,625	-29.870%
2026-06-30	2.7400	2.7400	2.7400	2.7400	+1.481%	15	2,624	-21.168%
2026-06-29	2.7700	2.7800	2.7000	2.7000	-2.878%	10	2,639	-20.000%
2026-06-26	2.6000	2.7800	2.6000	2.7800	+6.513%	11	2,630	-22.302%
2026-06-25	2.6100	2.6100	2.6100	2.6100	-2.612%	1	2,639	-17.241%
2026-06-24	2.7000	2.7500	2.6800	2.6800	-6.620%	12	2,638	-19.403%
2026-06-23	2.9000	2.9000	2.8700	2.8700	-10.313%	6	2,630	-24.739%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-1.235%	10	2,624	-32.500%
2026-06-18	3.2400	3.2400	3.2400	3.2400	-1.818%	5	2,619	-33.333%
2026-06-17	3.2500	3.3000	3.2500	3.3000	+1.538%	11	2,619	-34.545%
2026-06-16	3.6500	3.6500	3.2000	3.2500	-16.452%	65	2,619	-33.538%
2026-06-15	3.8500	4.0000	3.8500	3.8900	+16.119%	5	2,552	-44.473%
2026-06-12	3.3500	3.3500	3.3500	3.3500	+11.667%	2	2,552	-35.522%
2026-06-11	3.2500	3.2500	3.0000	3.0000	-6.250%	6	2,552	-28.000%
2026-06-10	3.4200	3.4200	3.2000	3.2000	-6.433%	24	2,558	-32.500%
2026-06-09	3.7500	3.7500	3.1000	3.4200	-11.169%	118	2,533	-36.842%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-6.098%	2	2,541	-43.896%
2026-06-05	4.1000	4.1000	4.1000	4.1000	-3.529%	1	2,543	-47.317%
2026-06-04	4.3500	4.3500	4.2500	4.2500	-2.746%	3	2,542	-49.176%
2026-06-03	4.5800	4.5800	4.3600	4.3700	-10.816%	20	2,542	-50.572%
2026-06-02	5.2500	5.2500	4.9000	4.9000	-11.712%	23	2,523	-55.918%
2026-06-01	4.5000	5.6500	4.5000	5.5500	+7.767%	16	2,500	-61.081%
2026-05-29	5.1700	5.2500	5.1500	5.1500	+9.110%	53	2,512	-58.058%
2026-05-28	4.5000	4.7200	4.5000	4.7200	+8.506%	3	2,565	-54.237%
2026-05-27	4.2000	4.3500	4.2000	4.3500	-3.333%	14	2,568	-50.345%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+3.448%	1	2,564	-52.000%
2026-05-22	4.5600	4.5600	4.3500	4.3500	-2.685%	7	2,565	-50.345%
2026-05-21	4.4000	4.4700	4.4000	4.4700	+7.711%	4	2,564	-51.678%
2026-05-18	4.2500	4.3200	4.1500	4.1500	-9.586%	12	2,564	-47.952%
2026-05-15	4.4500	4.5900	4.4500	4.5900	+0.879%	4	2,562	-52.941%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-1.087%	3	2,551	-52.527%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-2.128%	10	2,548	-53.043%
2026-05-08	4.6000	4.7500	4.5500	4.7000	-14.545%	82	2,538	-54.043%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+0.548%	10	2,590	-60.727%
2026-05-06	5.2000	5.5000	5.2000	5.4700	-2.496%	30	2,600	-60.512%
2026-05-05	5.6100	5.6100	5.6100	5.6100	+0.179%	10	2,580	-61.497%
2026-05-04	5.7500	6.0000	5.6000	5.6000	+3.704%	20	2,570	-61.429%
2026-05-01	4.7500	5.4000	4.4500	5.4000	+28.571%	34	2,603	-60.000%
2026-04-30	4.1500	4.2000	4.1000	4.2000	+9.091%	132	2,603	-48.571%
2026-04-29	4.0000	4.0000	3.8500	3.8500	-10.465%	65	2,612	-43.896%
2026-04-28	4.3000	4.3000	4.2500	4.3000	-3.371%	9	2,651	-49.767%
2026-04-27	4.3000	4.4500	4.3000	4.4500	+2.299%	13	2,647	-51.461%
2026-04-24	4.1700	4.4000	4.1700	4.3500	+6.098%	15	2,634	-50.345%
2026-04-23	4.4300	4.4300	4.1000	4.1000	-6.818%	2	2,631	-47.317%
2026-04-22	4.6000	4.6000	4.4000	4.4000	+2.564%	40	2,633	-50.909%
2026-04-21	5.0500	5.0500	4.2900	4.2900	-7.742%	13	2,666	-49.650%
2026-04-20	4.5400	4.6800	4.5400	4.6500	+3.333%	18	2,666	-53.548%
2026-04-17	4.4500	4.5000	4.2500	4.5000	+5.882%	25	2,652	-52.000%
2026-04-16	4.5000	4.5000	4.2000	4.2500	+1.190%	35	2,642	-49.176%
2026-04-15	4.0400	4.2100	3.9000	4.2000	+23.529%	23	2,635	-48.571%
2026-04-14	3.5100	3.5100	3.4000	3.4000	+9.677%	3	2,650	-36.471%
2026-04-13	2.8800	3.1000	2.8800	3.1000	+2.310%	4	2,651	-30.323%
2026-04-10	3.1500	3.3000	3.0300	3.0300	-5.313%	6	2,647	-28.713%
2026-04-09	3.3000	3.3000	3.2000	3.2000	-3.614%	3	2,641	-32.500%
2026-04-08	3.7300	3.7300	3.3000	3.3200	-5.143%	6	2,642	-34.940%
2026-04-06	3.4000	3.5500	3.4000	3.5000	+6.061%	23	2,641	-38.286%
2026-04-02	3.0500	3.3000	3.0500	3.3000	-4.348%	17	2,608	-34.545%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-1.429%	4	2,608	-37.391%
2026-03-31	3.1500	3.5000	2.9500	3.5000	+30.112%	235	2,611	-38.286%
2026-03-30	2.8400	2.8400	2.6900	2.6900	-0.370%	22	2,618	-19.703%
2026-03-27	2.7400	2.7400	2.7000	2.7000	-11.475%	16	2,586	-20.000%
2026-03-26	3.0500	3.0500	2.8900	3.0500	-1.613%	4	2,570	-29.180%
2026-03-25	3.0800	3.1000	3.0800	3.1000	-3.727%	16	2,566	-30.323%
2026-03-24	3.1800	3.2200	3.1800	3.2200	-7.205%	8	2,560	-32.919%
2026-03-23	3.4500	3.4700	3.3500	3.4700	+4.518%	11	2,558	-37.752%
2026-03-20	3.3700	3.3900	3.3200	3.3200	-3.768%	16	2,547	-34.940%
2026-03-19	3.5600	3.5600	3.4500	3.4500	-14.815%	21	2,531	-37.391%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-6.467%	1	2,546	-46.667%
2026-03-17	4.2800	4.3300	4.2800	4.3300	+8.250%	63	2,547	-50.115%
2026-03-16	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,484	-46.000%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-2.439%	10	2,482	-46.000%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-7.865%	1	2,479	-47.317%
2026-03-11	4.4500	4.4500	4.4500	4.4500	+4.706%	1	2,479	-51.461%
2026-03-10	4.2500	4.5000	4.2500	4.2500	-4.494%	7	2,479	-49.176%
2026-03-09	4.3500	4.4500	4.3500	4.4500	-9.184%	3	2,476	-51.461%
2026-03-06	4.7900	4.9000	4.7500	4.9000	+5.376%	3	2,475	-55.918%
2026-03-05	4.6500	4.6500	4.6500	4.6500	-4.124%	1	2,475	-53.548%
2026-03-04	4.8500	4.8500	4.8500	4.8500	+5.435%	2	2,475	-55.464%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-2.128%	20	2,475	-53.043%
2026-03-02	4.7500	4.7500	4.7000	4.7000	-10.816%	5	2,487	-54.043%
2026-02-27	5.2700	5.2700	5.2700	5.2700	+0.381%	5	2,490	-59.013%
2026-02-26	5.2000	5.2500	5.2000	5.2500	+0.575%	4	2,495	-58.857%
2026-02-25	5.2200	5.2200	5.2200	5.2200	+6.748%	1	2,491	-58.621%
2026-02-24	4.8900	4.8900	4.8900	4.8900	+11.644%	4	2,491	-55.828%
2026-02-23	4.2500	4.3800	4.2500	4.3800	-1.573%	9	2,495	-50.685%
2026-02-20	4.4500	4.4500	4.4500	4.4500	+2.771%	5	2,489	-51.461%
2026-02-19	3.8500	4.3300	3.8500	4.3300	+8.794%	24	2,484	-50.115%
2026-02-17	3.6300	3.9800	3.6300	3.9800	-7.442%	9	2,468	-45.729%
2026-02-13	4.3300	4.3300	4.2500	4.3000	+3.614%	4	2,461	-49.767%
2026-02-12	4.4800	4.4800	4.0800	4.1500	-3.488%	25	2,461	-47.952%
2026-02-11	4.3700	4.5800	4.3000	4.3000	-18.868%	31	2,441	-49.767%
2026-02-10	5.2000	5.4500	5.1500	5.3000	-1.670%	28	2,416	-59.245%
2026-02-09	5.0000	5.3900	5.0000	5.3900	+3.654%	35	2,411	-59.926%
2026-02-06	4.4400	5.2000	4.4400	5.2000	+29.353%	20	2,411	-58.462%
2026-02-05	4.0000	4.2000	4.0000	4.0200	-11.648%	31	2,409	-46.269%
2026-02-04	4.6200	4.6200	4.2300	4.5500	-3.191%	33	2,403	-52.527%
2026-02-03	4.9700	4.9700	4.5700	4.7000	-7.843%	18	2,401	-54.043%
2026-02-02	4.9300	5.1000	4.9000	5.1000	+3.030%	90	2,400	-57.647%
2026-01-30	5.4500	5.4500	4.9500	4.9500	-16.102%	12	2,452	-56.364%
2026-01-29	6.0000	6.0000	5.9000	5.9000	-18.621%	2	2,446	-63.390%
2026-01-22	7.0200	7.2500	7.0200	7.2500	+8.859%	17	2,445	-70.207%
2026-01-21	6.6600	6.6600	6.6600	6.6600	-6.197%	1	2,443	-67.568%
2026-01-20	7.0000	7.1000	7.0000	7.1000	-9.784%	3	2,444	-69.577%
2026-01-16	7.8700	7.8700	7.8700	7.8700	+0.383%	10	2,435	-72.554%
2026-01-15	7.8400	7.8400	7.8400	7.8400	+4.533%	12	2,435	-72.449%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-2.597%	12	2,423	-71.200%
2026-01-13	7.6500	7.7000	7.6500	7.7000	-3.750%	44	2,413	-71.948%
2026-01-12	8.0300	8.0300	8.0000	8.0000	+6.667%	2	2,413	-73.000%
2026-01-08	7.3000	7.5000	7.3000	7.5000	-1.316%	3	2,412	-71.200%
2026-01-07	7.5000	7.6000	7.5000	7.6000	+1.333%	2	2,409	-71.579%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+0.402%	10	2,408	-71.200%
2026-01-05	7.7000	7.7000	7.4700	7.4700	+10.831%	4	2,394	-71.084%
2025-12-30	7.0400	7.0400	6.7400	6.7400	-7.034%	61	2,394	-67.953%
2025-12-26	7.3700	7.3700	7.0500	7.2500	-5.229%	7	2,334	-70.207%
2025-12-22	7.6500	7.6500	7.6500	7.6500	+1.325%	4	2,339	-71.765%
2025-12-19	7.4500	7.5500	7.4500	7.5500	+4.571%	11	2,339	-71.391%
2025-12-16	7.2200	7.2200	7.2200	7.2200	-4.371%	2	2,328	-70.083%
2025-12-15	7.5500	7.5500	7.5500	7.5500	-5.625%	1	2,330	-71.391%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-9.707%	1	2,329	-73.000%
2025-12-09	9.0000	9.0000	8.8000	8.8600	-5.241%	5	2,330	-75.621%
2025-12-08	9.3500	9.3500	9.3500	9.3500	+6.613%	1	2,326	-76.898%
2025-12-04	8.7700	8.7700	8.7700	8.7700	+11.013%	1	2,325	-75.371%
2025-12-03	7.5500	7.9000	7.5500	7.9000	-2.829%	2	2,326	-72.658%
2025-12-02	8.1000	8.4500	8.0000	8.1300	-3.444%	28	2,326	-73.432%
2025-12-01	8.2000	8.4200	8.2000	8.4200	-0.941%	2	2,338	-74.347%
2025-11-28	8.7500	8.7500	8.5000	8.5000	0.000%	4	2,337	-74.588%
2025-11-25	8.5000	9.3100	8.5000	8.5000	+8.974%	3	2,333	-74.588%
2025-11-21	7.9000	7.9000	7.5500	7.8000	-7.143%	12	2,330	-72.308%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+3.704%	1	2,328	-74.286%
2025-11-17	8.4000	8.4000	8.1000	8.1000	-18.182%	13	2,327	-73.333%
2025-11-12	10.4000	10.4000	9.9000	9.9000	-3.415%	2	2,324	-78.182%
2025-11-11	10.0000	10.2500	10.0000	10.2500	-7.240%	6	2,316	-78.927%
2025-11-10	11.0500	11.0500	11.0500	11.0500	-3.913%	1	2,316	-80.452%
2025-11-06	12.0000	12.0000	11.5000	11.5000	-4.167%	15	2,317	-81.217%
2025-11-05	12.0200	12.0200	12.0000	12.0000	0.000%	6	2,302	-82.000%
2025-11-04	12.5000	12.5000	12.0000	12.0000	-13.043%	6	2,297	-82.000%
2025-11-03	13.8000	13.8000	13.8000	13.8000	+3.604%	1	2,290	-84.348%
2025-10-31	13.7200	13.7200	13.3200	13.3200	-5.866%	16	2,290	-83.784%
2025-10-30	14.1500	14.1500	14.1500	14.1500	-0.352%	1	2,305	-84.735%
2025-10-29	14.4000	14.4000	14.2000	14.2000	-4.054%	3	2,304	-84.789%
2025-10-23	15.0000	15.0000	14.8000	14.8000	-3.394%	2	2,305	-85.405%
2025-10-21	15.3200	15.3200	15.3200	15.3200	+0.525%	2	2,303	-85.901%
2025-10-17	15.6700	15.6700	15.2400	15.2400	-15.333%	101	2,304	-85.827%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+5.882%	2	2,356	-88.000%
2025-10-15	17.7800	17.7800	17.0000	17.0000	-8.108%	9	2,358	-87.294%
2025-10-14	15.0100	18.5000	15.0100	18.5000	+18.590%	2	2,367	-88.324%
2025-10-13	15.2000	15.6300	15.0500	15.6000	+6.485%	1,953	2,365	-86.154%
2025-10-10	14.7500	14.7500	14.3500	14.6500	-3.997%	25	2,487	-85.256%
2025-10-09	15.2600	15.2600	15.2600	15.2600	-5.040%	8	2,502	-85.845%
2025-10-08	16.1000	16.1100	15.6100	16.0700	+6.424%	41	2,510	-86.559%
2025-10-06	14.5500	15.1000	14.5500	15.1000	+6.714%	2	2,531	-85.695%
2025-10-03	14.8600	15.2200	14.1500	14.1500	-1.736%	8	2,533	-84.735%
2025-10-02	13.4800	14.5200	13.1500	14.4000	+15.663%	29	2,534	-85.000%
2025-10-01	12.6000	12.6000	12.2400	12.4500	+0.973%	7	2,539	-82.651%
2025-09-29	12.3300	12.3300	12.3300	12.3300	+1.066%	1	2,537	-82.482%
2025-09-26	12.7500	12.7500	12.2000	12.2000	-2.478%	4	2,538	-82.295%
2025-09-25	12.5000	12.5100	12.5000	12.5100	-10.000%	5	2,542	-82.734%
2025-09-24	15.1000	15.1000	13.8000	13.9000	-0.714%	24	2,547	-84.460%
2025-09-23	15.0000	15.3000	14.0000	14.0000	+0.358%	12	2,540	-84.571%
2025-09-22	12.5300	14.0500	12.5300	13.9500	+12.228%	11	2,552	-84.516%
2025-09-19	12.4300	12.4300	12.4300	12.4300	-0.560%	3	2,555	-82.623%
2025-09-18	11.7600	12.5000	11.4600	12.5000	+7.296%	22	2,558	-82.720%
2025-09-17	11.1900	11.6500	10.7800	11.6500	+13.437%	108	2,561	-81.459%
2025-09-16	10.2400	10.2700	10.2400	10.2700	-4.731%	31	2,658	-78.968%
2025-09-15	11.4000	11.4000	10.7100	10.7800	+0.748%	34	2,629	-79.963%
2025-09-12	10.9000	11.1000	10.0000	10.7000	-4.036%	36	2,629	-79.813%
2025-09-11	11.0500	11.2000	11.0500	11.1500	+2.765%	13	2,639	-80.628%
2025-09-10	10.8000	10.8500	10.8000	10.8500	-2.691%	6	2,639	-80.092%
2025-09-09	11.1500	11.1500	11.1500	11.1500	-4.945%	1	2,639	-80.628%
2025-09-08	10.7000	11.7500	10.5000	11.7300	+15.000%	66	2,640	-81.586%
2025-09-05	9.4300	10.2000	9.4300	10.2000	+11.232%	2	2,646	-78.824%
2025-09-04	9.5000	9.5000	9.1700	9.1700	-3.979%	20	2,644	-76.445%
2025-09-03	9.7000	9.8000	9.5500	9.5500	-0.521%	26	2,629	-77.382%
2025-09-02	8.7600	9.6500	8.7600	9.6000	+2.784%	33	2,649	-77.500%
2025-08-29	8.7500	9.3400	8.6000	9.3400	+3.204%	14	2,647	-76.874%
2025-08-28	8.5700	9.0500	8.4500	9.0500	+8.513%	35	2,647	-76.133%
2025-08-27	8.5500	8.5500	8.3400	8.3400	-4.138%	13	2,614	-74.101%
2025-08-26	8.8000	8.8000	8.7000	8.7000	+1.163%	2	2,599	-75.172%
2025-08-25	8.6000	8.6000	8.6000	8.6000	-2.825%	1	2,599	-74.884%
2025-08-22	8.8500	8.8500	8.8500	8.8500	+0.568%	1	2,598	-75.593%
2025-08-20	8.8000	8.8000	8.8000	8.8000	-9.091%	5	2,597	-75.455%
2025-08-19	10.6000	10.6000	9.6500	9.6800	-24.078%	1,297	2,602	-77.686%
2025-08-14	12.5000	12.7500	12.5000	12.7500	+1.756%	7	1,384	-83.059%
2025-08-13	12.5000	12.5300	12.5000	12.5300	+3.983%	11	1,391	-82.761%
2025-08-12	12.7000	12.7000	12.0500	12.0500	+0.417%	5	1,382	-82.075%
2025-08-11	11.5000	12.1000	11.0000	12.0000	+31.148%	259	1,378	-82.000%
2025-08-08	10.0000	10.5000	9.1500	9.1500	+27.083%	58	1,459	-76.393%
2025-08-07	7.3000	7.3000	7.2000	7.2000	-2.703%	42	1,419	-70.000%
2025-08-04	7.2000	7.4000	7.2000	7.4000	+6.475%	13	1,377	-70.811%
2025-07-30	7.3600	7.3600	6.9500	6.9500	-10.323%	14	1,380	-68.921%
2025-07-28	8.0000	8.0000	7.7500	7.7500	-4.908%	7	1,387	-72.129%
2025-07-24	8.8000	8.8000	8.1500	8.1500	-4.118%	9	1,381	-73.497%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+9.677%	10	1,382	-74.588%
2025-07-22	8.2700	8.2700	7.7500	7.7500	-7.738%	5	1,392	-72.129%
2025-07-21	9.0000	9.0000	8.0000	8.4000	-9.189%	12	1,394	-74.286%
2025-07-18	8.0000	9.2500	8.0000	9.2500	+7.683%	5	1,383	-76.649%
2025-07-17	8.5900	8.5900	8.5900	8.5900	+3.744%	1	1,387	-74.854%
2025-07-16	8.2800	8.2800	8.2800	8.2800	+2.857%	1	1,388	-73.913%
2025-07-15	7.8500	8.0500	7.8500	8.0500	+1.899%	3	1,388	-73.168%
2025-07-14	7.6700	7.9000	7.6700	7.9000	-7.602%	5	1,385	-72.658%
2025-07-11	8.5500	8.5500	8.5500	8.5500	-3.390%	1	1,385	-74.737%
2025-07-10	8.5500	8.8500	8.5500	8.8500	-4.839%	17	1,386	-75.593%
2025-07-09	9.6600	9.6600	8.8900	9.3000	-0.535%	81	1,386	-76.774%
2025-07-08	9.2000	10.1000	8.7700	9.3500	+16.149%	218	1,326	-76.898%
2025-07-07	7.7000	8.0500	7.7000	8.0500	+4.275%	125	1,138	-73.168%
2025-07-03	7.8100	7.8100	7.7200	7.7200	+0.260%	3	1,085	-72.021%
2025-07-02	7.6000	7.8000	7.6000	7.7000	+10.315%	4	1,085	-71.948%
2025-07-01	7.0000	7.0000	6.8500	6.9800	-5.034%	7	1,086	-69.054%
2025-06-30	7.0000	7.3500	7.0000	7.3500	+13.953%	5	1,083	-70.612%
2025-06-27	6.6500	6.6500	6.4500	6.4500	-0.769%	8	1,088	-66.512%
2025-06-26	6.4000	6.6500	6.4000	6.5000	0.000%	13	1,084	-66.769%
2025-06-25	6.7600	6.7600	6.5000	6.5000	-5.109%	7	1,084	-66.769%
2025-06-24	6.6500	6.8500	6.6500	6.8500	+15.514%	22	1,083	-68.467%
2025-06-23	6.1000	6.2700	5.9300	5.9300	-3.577%	14	1,073	-63.575%
2025-06-20	5.9000	6.1500	5.9000	6.1500	-0.324%	202	1,061	-64.878%
2025-06-18	6.3000	6.3000	6.1700	6.1700	-5.077%	2	1,059	-64.992%
2025-06-17	6.5500	6.5500	6.5000	6.5000	0.000%	215	1,059	-66.769%
2025-06-16	6.2300	6.5000	6.1000	6.5000	+9.612%	29	887	-66.769%
2025-06-13	5.9500	5.9500	5.9300	5.9300	-8.769%	42	898	-63.575%
2025-06-12	6.5000	6.5000	6.5000	6.5000	-2.402%	11	897	-66.769%
2025-06-11	6.6600	6.6600	6.6600	6.6600	-3.478%	3	907	-67.568%
2025-06-10	6.9000	6.9000	6.9000	6.9000	+0.291%	1	910	-68.696%
2025-06-06	6.9800	6.9800	6.8700	6.8800	+7.500%	10	910	-68.605%
2025-06-05	6.5000	6.5000	6.4000	6.4000	-5.185%	12	914	-66.250%
2025-06-03	6.7500	6.7500	6.7500	6.7500	0.000%	1	906	-68.000%
2025-06-02	6.7500	6.7500	6.7500	6.7500	-1.747%	3	906	-68.000%
2025-05-30	6.8500	6.8700	6.8500	6.8700	-5.372%	14	903	-68.559%
2025-05-29	7.6000	7.6000	7.2600	7.2600	-3.457%	11	897	-70.248%
2025-05-28	7.5000	7.5200	7.5000	7.5200	-2.717%	3	888	-71.277%
2025-05-27	7.5000	7.8000	7.5000	7.7300	+15.373%	9	885	-72.057%
2025-05-22	6.5500	6.7000	6.5500	6.7000	-1.471%	20	889	-67.761%
2025-05-21	6.8900	6.8900	6.8000	6.8000	-0.730%	13	869	-68.235%
2025-05-20	6.8500	6.8500	6.8500	6.8500	-12.739%	1	856	-68.467%
2025-05-16	7.8500	7.8500	7.8500	7.8500	-10.490%	12	855	-72.484%
2025-05-14	8.3500	8.7700	8.3500	8.7700	+10.038%	5	849	-75.371%
2025-05-13	8.0100	8.2000	7.8800	7.9700	+2.839%	22	848	-72.898%
2025-05-12	7.1000	7.8100	7.1000	7.7500	+27.049%	58	842	-72.129%
2025-05-09	6.1000	6.1000	6.0700	6.1000	-7.994%	28	810	-64.590%
2025-05-08	6.6300	6.6300	6.6300	6.6300	+6.935%	2	799	-67.421%
2025-05-07	6.1500	6.2000	6.0800	6.2000	+4.553%	7	799	-65.161%
2025-05-06	5.6500	5.9500	5.6500	5.9300	-6.614%	31	793	-63.575%
2025-05-05	6.3500	6.3500	6.3500	6.3500	-3.788%	2	815	-65.984%
2025-05-02	6.8300	6.8300	6.6000	6.6000	+1.538%	160	813	-67.273%
2025-05-01	6.5000	6.5000	6.5000	6.5000	+5.863%	2	881	-66.769%
2025-04-30	6.0000	6.3000	6.0000	6.1400	-10.234%	50	881	-64.821%
2025-04-28	6.5000	6.8400	6.5000	6.8400	+2.857%	37	876	-68.421%
2025-04-25	6.9000	6.9000	6.5600	6.6500	+26.667%	6	872	-67.519%
2025-04-22	5.2500	5.2500	5.2500	5.2500	+10.526%	3	871	-58.857%
2025-04-21	4.9000	4.9000	4.6000	4.7500	-5.567%	28	871	-54.526%
2025-04-16	5.0300	5.0300	5.0300	5.0300	-4.554%	3	844	-57.058%
2025-04-14	5.2700	5.2700	5.2700	5.2700	-5.045%	1	844	-59.013%
2025-04-11	5.5500	5.5500	5.5500	5.5500	+23.333%	2	844	-61.081%
2025-04-08	5.2900	5.3000	4.5000	4.5000	-4.661%	18	844	-52.000%
2025-04-07	4.7200	4.7200	4.7200	4.7200	+1.505%	10	836	-54.237%
2025-04-04	4.8000	4.8400	4.6500	4.6500	-12.264%	60	836	-53.548%
2025-04-03	5.4800	5.4800	5.3000	5.3000	+2.913%	21	819	-59.245%
2025-04-01	5.5000	5.5000	5.1500	5.1500	-1.905%	4	799	-58.058%
2025-03-31	5.2700	5.3500	5.2100	5.2500	-7.895%	22	797	-58.857%
2025-03-28	6.0000	6.0000	5.7000	5.7000	-16.176%	14	797	-62.105%
2025-03-26	6.8000	6.8000	6.8000	6.8000	+0.592%	1	795	-68.235%
2025-03-20	6.8000	6.8000	6.7600	6.7600	0.000%	10	795	-68.047%
2025-03-19	6.8500	6.8500	6.7600	6.7600	-3.429%	6	800	-68.047%
2025-03-18	7.0000	7.0000	7.0000	7.0000	-4.762%	1	796	-69.143%
2025-03-14	7.1500	9.4000	7.1000	7.3500	+20.888%	14	795	-70.612%
2025-03-13	6.0000	6.1000	6.0000	6.0800	-8.296%	7	791	-64.474%
2025-03-12	6.6300	6.6300	6.6300	6.6300	+22.325%	1	791	-67.421%
2025-03-11	5.4200	5.4200	5.4200	5.4200	-11.148%	10	790	-60.148%
2025-03-10	6.1600	6.1600	6.0000	6.1000	-11.977%	35	800	-64.590%
2025-03-07	6.2500	6.9300	6.2500	6.9300	-11.154%	16	835	-68.831%
2025-03-03	8.4000	8.4000	7.8000	7.8000	+1.563%	5	833	-72.308%
2025-02-28	7.7000	7.7000	7.6800	7.6800	+8.017%	12	834	-71.875%
2025-02-27	7.1100	7.1100	7.1100	7.1100	+6.437%	1	829	-69.620%
2025-02-26	6.2600	7.2700	6.2600	6.6800	+7.916%	19	830	-67.665%
2025-02-25	6.2000	6.2000	5.9000	6.1900	-8.296%	4	814	-65.105%
2025-02-24	6.7500	6.7800	6.4000	6.7500	-10.000%	11	815	-68.000%
2025-02-21	7.7500	7.7500	7.5000	7.5000	-6.250%	10	812	-71.200%
2025-02-20	7.8100	8.0000	7.8100	8.0000	-1.840%	6	807	-73.000%
2025-02-19	8.6300	8.6300	8.1500	8.1500	-6.322%	4	801	-73.497%
2025-02-18	8.2000	8.7000	8.2000	8.7000	+11.538%	11	799	-75.172%
2025-02-14	7.9500	8.5000	7.8000	7.8000	-30.973%	22	808	-72.308%
2025-02-13	11.3000	11.3000	11.3000	11.3000	+3.575%	1	809	-80.885%
2025-02-12	10.8900	10.9100	10.8900	10.9100	+1.963%	4	809	-80.202%
2025-02-11	10.7000	10.7000	10.7000	10.7000	-16.078%	4	807	-79.813%
2025-02-07	12.7500	12.7500	12.7500	12.7500	0.000%	20	811	-83.059%
2025-02-06	12.7500	12.7500	12.7500	12.7500	+4.938%	1	815	-83.059%
2025-02-05	12.1500	12.1500	12.1500	12.1500	+10.455%	19	815	-82.222%
2025-02-04	11.0000	11.0000	11.0000	11.0000	-3.762%	10	815	-80.364%
2025-02-03	10.1500	11.4300	10.1500	11.4300	+0.439%	9	825	-81.102%
2025-01-31	11.3800	11.3800	11.3800	11.3800	+4.212%	2	822	-81.019%
2025-01-30	10.9200	10.9200	10.9200	10.9200	-3.191%	31	822	-80.220%
2025-01-29	11.2800	11.2800	11.2800	11.2800	+12.800%	4	822	-80.851%
2025-01-28	10.0000	10.0000	10.0000	10.0000	-12.664%	5	822	-78.400%
2025-01-27	11.4500	11.4500	11.4500	11.4500	-16.727%	3	817	-81.135%
2025-01-24	13.7800	13.7800	13.7500	13.7500	+4.962%	68	817	-84.291%
2025-01-22	13.0200	13.4000	13.0200	13.1000	-0.380%	54	817	-83.511%
2025-01-21	10.8600	13.1500	10.8600	13.1500	+12.876%	26	774	-83.574%
2025-01-17	11.6500	11.6500	11.6500	11.6500	+6.199%	2	800	-81.459%
2025-01-15	10.9200	10.9700	10.4600	10.9700	+9.700%	91	800	-80.310%
2025-01-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	814	-78.400%
2025-01-13	10.2500	10.2500	10.0000	10.0000	-10.714%	3	813	-78.400%
2025-01-10	10.6000	11.2000	10.6000	11.2000	-8.197%	170	814	-80.714%
2025-01-08	12.2000	12.2000	12.2000	12.2000	-15.862%	3	835	-82.295%
2025-01-07	14.5000	14.5000	14.5000	14.5000	-12.492%	1	835	-85.103%
2025-01-06	18.5000	18.5000	16.5700	16.5700	-7.944%	2	865	-86.964%
2025-01-03	18.0000	18.0000	18.0000	18.0000	+13.852%	20	879	-88.000%
2025-01-02	16.0000	16.0000	15.8100	15.8100	-4.182%	6	879	-86.338%
2024-12-31	16.1000	17.5000	16.1000	16.5000	-20.097%	14	883	-86.909%
2024-12-27	20.0000	20.6500	20.0000	20.6500	-5.232%	100	883	-89.540%
2024-12-26	20.3000	21.7900	20.3000	21.7900	+29.394%	15	909	-90.087%
2024-12-24	16.8400	16.8400	16.8400	16.8400	+4.143%	4	913	-87.173%
2024-12-23	17.0000	17.0000	16.1700	16.1700	-8.901%	3	913	-86.642%
2024-12-20	14.3300	17.7500	14.3300	17.7500	+14.516%	3	916	-87.831%
2024-12-19	20.0000	20.0000	15.5000	15.5000	-8.824%	3	917	-86.065%
2024-12-18	17.5700	19.4000	17.0000	17.0000	+2.657%	9	916	-87.294%
2024-12-16	13.7200	16.5600	13.7200	16.5600	+11.892%	18	921	-86.957%
2024-12-13	12.6500	14.8000	12.6500	14.8000	+43.689%	68	922	-85.405%
2024-12-12	10.2000	10.3000	10.2000	10.3000	+0.980%	5	926	-79.029%
2024-12-11	9.9000	10.2000	9.9000	10.2000	-2.392%	8	922	-78.824%
2024-12-10	10.9500	11.7500	10.4500	10.4500	-7.194%	68	981	-79.330%
2024-12-09	11.6500	12.3500	10.1500	11.2600	-0.793%	22	1,045	-80.817%
2024-12-06	10.8800	11.4300	10.3200	11.3500	+12.488%	368	1,045	-80.969%
2024-12-05	7.1500	10.9500	7.1500	10.0900	+45.389%	53	1,124	-78.593%
2024-12-04	6.4000	6.9500	6.4000	6.9400	+18.632%	46	1,129	-68.876%
2024-12-03	5.8600	5.8600	5.6000	5.8500	-0.847%	29	1,134	-63.077%
2024-12-02	6.0500	6.1000	5.9000	5.9000	-4.839%	45	1,124	-63.390%
2024-11-29	5.2000	6.2000	5.2000	6.2000	+26.531%	10	1,092	-65.161%

.dark-mode .bzdBzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzdBzp{ 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