Dark

SOUN20270115C5
SOUN Jan 15 2027 5.00 Call (SOUN270115C00005000)
option OPRA

EOD

Jul 23, 2026

2.00-5.660%(-0.12)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0900	2.1000	2.0000	2.0000	-5.660%	25	5,346	0.000%
2026-07-22	2.1100	2.1300	2.1000	2.1200	-3.196%	20	5,363	-5.660%
2026-07-21	2.0600	2.1900	2.0600	2.1900	+6.311%	19	5,373	-8.676%
2026-07-20	2.0500	2.0600	2.0500	2.0600	0.000%	15	5,366	-2.913%
2026-07-17	1.9100	2.0600	1.8000	2.0600	+3.000%	10	5,365	-2.913%
2026-07-16	2.1000	2.1800	2.0000	2.0000	-6.977%	72	5,356	0.000%
2026-07-15	2.2200	2.2200	2.1500	2.1500	-11.523%	21	5,378	-6.977%
2026-07-14	2.3600	2.4300	2.3600	2.4300	+9.955%	14	5,358	-17.695%
2026-07-13	2.1500	2.2100	2.1000	2.2100	-3.493%	18	5,355	-9.502%
2026-07-10	2.2100	2.3000	2.1800	2.2900	-6.531%	11	5,348	-12.664%
2026-07-09	2.2500	2.4500	2.1700	2.4500	-1.210%	16	5,350	-18.367%
2026-07-08	2.2000	2.4800	2.2000	2.4800	+3.333%	27	5,345	-19.355%
2026-07-07	2.5200	2.5200	2.4000	2.4000	-9.434%	35	5,328	-16.667%
2026-07-06	2.2600	2.6500	2.2600	2.6500	+26.190%	28	5,340	-24.528%
2026-07-02	2.4200	2.5000	2.1000	2.1000	-8.696%	35	5,346	-4.762%
2026-07-01	2.3000	2.6300	2.3000	2.3000	+2.222%	81	5,346	-13.043%
2026-06-30	2.1200	2.4400	2.1200	2.2500	+3.687%	35	5,268	-11.111%
2026-06-29	2.0600	2.1700	2.0000	2.1700	+0.930%	31	5,285	-7.834%
2026-06-26	1.9300	2.2600	1.8000	2.1500	+10.256%	22	5,264	-6.977%
2026-06-25	2.2000	2.2000	1.9500	1.9500	-7.143%	33	5,253	+2.564%
2026-06-24	2.2500	2.2500	2.0400	2.1000	-5.830%	60	5,241	-4.762%
2026-06-23	2.3100	2.4900	2.2300	2.2300	-10.800%	9	5,261	-10.314%
2026-06-22	2.6500	2.7500	2.5000	2.5000	-8.759%	119	5,256	-20.000%
2026-06-18	2.6500	2.7500	2.6000	2.7400	+3.396%	13	5,109	-27.007%
2026-06-17	2.7200	2.8000	2.6500	2.6500	0.000%	68	5,109	-24.528%
2026-06-16	2.8000	2.8300	2.6100	2.6500	-11.074%	30	5,109	-24.528%
2026-06-15	3.0500	3.2500	2.9800	2.9800	+10.370%	30	5,084	-32.886%
2026-06-12	2.6800	2.7700	2.6500	2.7000	+3.846%	50	5,084	-25.926%
2026-06-11	2.5100	2.6000	2.1100	2.6000	0.000%	257	5,084	-23.077%
2026-06-10	2.6300	2.8000	2.6000	2.6000	-4.412%	62	5,148	-23.077%
2026-06-09	3.2500	3.2500	2.6500	2.7200	-15.000%	48	5,110	-26.471%
2026-06-08	3.1000	3.2000	3.0900	3.2000	+6.667%	10	5,081	-37.500%
2026-06-05	3.4500	3.4500	2.8900	3.0000	-17.582%	40	5,079	-33.333%
2026-06-04	3.6000	3.7500	3.6000	3.6400	-0.274%	19	5,050	-45.055%
2026-06-03	4.0000	4.0000	3.5000	3.6500	-15.116%	50	5,038	-45.205%
2026-06-02	4.3000	4.6500	4.2000	4.3000	-8.511%	69	5,002	-53.488%
2026-06-01	4.3500	4.9000	4.3500	4.7000	+8.046%	121	4,982	-57.447%
2026-05-29	4.1500	4.4800	4.1000	4.3500	+10.127%	407	5,002	-54.023%
2026-05-28	3.5500	3.9500	3.5300	3.9500	+11.268%	48	5,277	-49.367%
2026-05-27	3.6000	3.6500	3.5500	3.5500	-4.054%	100	5,234	-43.662%
2026-05-26	3.7000	3.8500	3.7000	3.7000	+1.093%	18	5,142	-45.946%
2026-05-22	3.8100	4.0000	3.6200	3.6600	-1.613%	94	5,131	-45.355%
2026-05-21	3.9000	3.9000	3.7200	3.7200	-3.377%	21	5,178	-46.237%
2026-05-20	3.9500	3.9500	3.8500	3.8500	-1.282%	14	5,178	-48.052%
2026-05-19	3.7500	3.9000	3.6500	3.9000	+4.000%	77	5,144	-48.718%
2026-05-18	3.6300	3.8000	3.5000	3.7500	-2.597%	203	5,144	-46.667%
2026-05-15	3.9500	3.9500	3.8500	3.8500	-2.532%	95	5,144	-48.052%
2026-05-14	3.9000	3.9500	3.6000	3.9500	+0.254%	15	5,319	-49.367%
2026-05-13	3.5000	4.0000	3.5000	3.9400	+10.986%	27	5,326	-49.239%
2026-05-12	3.9000	3.9000	3.4000	3.5500	-11.250%	103	5,326	-43.662%
2026-05-11	4.2000	4.2000	3.8500	4.0000	-3.614%	210	5,326	-50.000%
2026-05-08	4.0000	4.2000	3.9000	4.1500	-17.000%	192	5,062	-51.807%
2026-05-07	4.7500	5.0000	4.6000	5.0000	+5.263%	87	4,925	-60.000%
2026-05-06	4.2000	4.7500	4.2000	4.7500	+10.465%	53	4,950	-57.895%
2026-05-05	4.7500	4.7500	4.3000	4.3000	-10.973%	91	4,982	-53.488%
2026-05-04	5.2500	5.2500	4.6000	4.8300	+0.625%	279	4,924	-58.592%
2026-05-01	4.0000	4.8800	3.8000	4.8000	+37.143%	625	5,406	-58.333%
2026-04-30	3.3700	3.5500	3.3700	3.5000	+6.061%	53	5,406	-42.857%
2026-04-29	3.5000	3.5000	3.2500	3.3000	-8.333%	169	5,399	-39.394%
2026-04-28	3.6700	3.6700	3.6000	3.6000	-1.099%	11	5,472	-44.444%
2026-04-27	3.7000	3.8500	3.6400	3.6400	-6.667%	56	5,463	-45.055%
2026-04-24	3.6500	4.0000	3.6000	3.9000	+9.551%	97	5,416	-48.718%
2026-04-23	3.7100	3.8500	3.5000	3.5600	-10.553%	35	5,362	-43.820%
2026-04-22	4.0000	4.0500	3.7700	3.9800	+10.556%	71	5,348	-49.749%
2026-04-21	4.4000	4.4000	3.6000	3.6000	-10.670%	67	5,384	-44.444%
2026-04-20	3.7500	4.0300	3.7000	4.0300	+8.333%	17	5,384	-50.372%
2026-04-17	3.6000	3.9000	3.6000	3.7200	+3.333%	232	5,384	-46.237%
2026-04-16	4.0000	4.0000	3.5700	3.6000	-0.826%	76	5,242	-44.444%
2026-04-15	3.3000	3.6500	3.3000	3.6300	+24.742%	101	5,217	-44.904%
2026-04-14	2.7800	3.0000	2.7800	2.9100	+3.191%	529	5,244	-31.271%
2026-04-13	2.3400	2.8800	2.3400	2.8200	+13.710%	232	5,067	-29.078%
2026-04-10	2.7100	2.7100	2.4700	2.4800	-4.615%	33	4,925	-19.355%
2026-04-09	2.6700	2.7800	2.5500	2.6000	-6.137%	78	4,918	-23.077%
2026-04-08	3.2000	3.2000	2.7700	2.7700	+7.364%	35	4,905	-27.798%
2026-04-07	2.6400	2.6600	2.5000	2.5800	-7.194%	18	4,873	-22.481%
2026-04-06	2.8500	3.0000	2.7800	2.7800	0.000%	23	4,861	-28.058%
2026-04-02	2.3800	2.7800	2.3800	2.7800	+1.091%	9	4,852	-28.058%
2026-04-01	2.9000	2.9000	2.7500	2.7500	-5.172%	16	4,852	-27.273%
2026-03-31	2.4500	2.9000	2.2800	2.9000	+33.028%	84	4,861	-31.034%
2026-03-30	2.2700	2.2700	2.1400	2.1800	+1.395%	26	4,807	-8.257%
2026-03-27	2.2500	2.2700	2.0100	2.1500	-6.522%	93	4,797	-6.977%
2026-03-26	2.5000	2.5300	2.3000	2.3000	-8.000%	84	4,721	-13.043%
2026-03-25	2.6900	2.6900	2.5000	2.5000	-2.344%	82	4,713	-20.000%
2026-03-24	2.8700	2.8700	2.5400	2.5600	-6.227%	79	4,634	-21.875%
2026-03-23	2.8100	3.3500	2.7100	2.7300	+3.019%	39	4,581	-26.740%
2026-03-20	2.8500	2.8900	2.4500	2.6500	-10.774%	70	4,545	-24.528%
2026-03-19	2.9000	3.0000	2.8400	2.9700	-11.343%	84	4,513	-32.660%
2026-03-18	3.5500	3.6000	3.3500	3.3500	-9.459%	17	4,460	-40.299%
2026-03-17	3.6000	3.7000	3.5500	3.7000	+7.872%	26	4,451	-45.946%
2026-03-16	3.5000	3.5000	3.3000	3.4300	+7.188%	28	4,452	-41.691%
2026-03-13	3.5500	3.5500	3.1900	3.2000	-7.246%	174	4,431	-37.500%
2026-03-12	3.5500	3.6000	3.4500	3.4500	-5.479%	55	4,274	-42.029%
2026-03-11	3.6500	3.7000	3.6500	3.6500	-7.125%	8	4,290	-45.205%
2026-03-10	3.9500	4.1000	3.8000	3.9300	-1.750%	55	4,294	-49.109%
2026-03-09	3.7000	4.2000	3.7000	4.0000	-2.439%	76	4,266	-50.000%
2026-03-06	4.3500	4.3500	4.1000	4.1000	+6.494%	11	4,203	-51.220%
2026-03-05	4.2000	4.3100	3.8000	3.8500	-9.412%	71	4,203	-48.052%
2026-03-04	4.0000	4.3100	4.0000	4.2500	0.000%	1,668	4,140	-52.941%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-3.628%	2	4,034	-52.941%
2026-03-02	3.9000	4.4100	3.6500	4.4100	+0.227%	377	4,034	-54.649%
2026-02-27	4.7500	5.0000	4.3500	4.4000	-9.651%	331	4,381	-54.545%
2026-02-26	4.9000	4.9000	4.6000	4.8700	+3.617%	40	4,688	-58.932%
2026-02-25	4.6500	4.7000	4.5500	4.7000	+6.818%	6	4,667	-57.447%
2026-02-24	4.0200	4.4000	4.0200	4.4000	+11.111%	35	4,667	-54.545%
2026-02-23	3.6800	3.9600	3.6800	3.9600	+7.027%	5	4,634	-49.495%
2026-02-20	3.7500	4.2000	3.7000	3.7000	0.000%	12	4,635	-45.946%
2026-02-19	3.5000	3.7000	3.5000	3.7000	+1.370%	4	4,628	-45.946%
2026-02-18	3.7000	3.7000	3.6500	3.6500	+5.491%	48	4,626	-45.205%
2026-02-17	3.6000	3.6000	3.4000	3.4600	-2.535%	29	4,579	-42.197%
2026-02-13	3.7000	3.7000	3.5500	3.5500	0.000%	52	4,517	-43.662%
2026-02-12	3.8000	3.8000	3.4000	3.5500	-8.974%	38	4,517	-43.662%
2026-02-11	4.2200	4.2200	3.6500	3.9000	-7.143%	49	4,493	-48.718%
2026-02-10	4.7800	4.8500	4.1500	4.2000	-12.317%	23	4,453	-52.381%
2026-02-09	4.5500	5.0000	4.5500	4.7900	+5.275%	16	4,441	-58.246%
2026-02-06	3.8000	4.5500	3.8000	4.5500	+31.884%	48	4,430	-56.044%
2026-02-05	3.9500	3.9500	3.4000	3.4500	-15.233%	70	4,412	-42.029%
2026-02-04	3.9800	4.0700	3.6500	4.0700	+3.827%	69	4,412	-50.860%
2026-02-03	4.2000	4.3600	3.9200	3.9200	-10.909%	110	4,372	-48.980%
2026-02-02	4.2900	4.4000	4.2700	4.4000	+2.326%	96	4,268	-54.545%
2026-01-30	4.4500	4.9000	4.3000	4.3000	-10.417%	127	4,172	-53.488%
2026-01-29	5.2500	5.2500	4.8000	4.8000	-11.111%	49	4,243	-58.333%
2026-01-28	5.7100	5.7100	5.4000	5.4000	-12.195%	6	4,214	-62.963%
2026-01-27	5.5000	6.1500	5.5000	6.1500	+10.811%	306	4,214	-67.480%
2026-01-26	5.8000	5.9500	5.5500	5.5500	-7.191%	196	3,911	-63.964%
2026-01-23	6.5000	6.5000	5.9800	5.9800	-5.827%	29	3,724	-66.555%
2026-01-22	6.4500	6.5000	6.3500	6.3500	+3.420%	11	3,704	-68.504%
2026-01-21	6.7500	6.7500	5.9800	6.1400	-0.968%	12	3,699	-67.427%
2026-01-20	6.4700	6.4800	6.2000	6.2000	-10.663%	141	3,693	-67.742%
2026-01-16	6.9400	6.9400	6.9400	6.9400	+6.769%	1	3,555	-71.182%
2026-01-15	6.7500	7.0000	6.5000	6.5000	-6.475%	14	3,555	-69.231%
2026-01-13	6.7000	7.0000	6.6500	6.9500	-5.313%	509	3,550	-71.223%
2026-01-12	7.3800	7.6500	7.2200	7.3400	-0.811%	16	3,410	-72.752%
2026-01-09	7.8900	8.5000	7.4000	7.4000	+9.630%	113	3,397	-72.973%
2026-01-08	7.0000	7.0000	6.5000	6.7500	-3.571%	45	3,346	-70.370%
2026-01-07	7.1500	7.1500	6.9800	7.0000	+4.167%	154	3,304	-71.429%
2026-01-06	6.8200	6.8200	6.7200	6.7200	0.000%	2	3,285	-70.238%
2026-01-05	6.6500	6.9500	6.6200	6.7200	+6.836%	39	3,270	-70.238%
2026-01-02	6.2000	6.5000	6.0000	6.2900	+9.391%	52	3,270	-68.203%
2025-12-31	5.7500	6.0000	5.7000	5.7500	-2.542%	121	3,182	-65.217%
2025-12-30	6.3500	6.3500	5.9000	5.9000	-4.065%	21	3,182	-66.102%
2025-12-29	6.2100	6.4300	6.1500	6.1500	-6.818%	16	3,164	-67.480%
2025-12-26	6.4900	6.6000	6.4000	6.6000	-2.222%	81	3,162	-69.697%
2025-12-24	6.7500	6.7500	6.7000	6.7500	0.000%	22	3,071	-70.370%
2025-12-23	6.8000	7.0000	6.7500	6.7500	-4.661%	20	3,071	-70.370%
2025-12-22	7.0800	7.0800	7.0800	7.0800	+3.358%	1	3,058	-71.751%
2025-12-19	6.7500	6.8500	6.7500	6.8500	+2.239%	4	3,058	-70.803%
2025-12-18	6.7000	6.7000	6.7000	6.7000	-6.162%	3	3,054	-70.149%
2025-12-17	7.1000	7.1400	7.1000	7.1400	+3.478%	12	3,051	-71.989%
2025-12-16	6.7000	6.9000	6.6000	6.9000	+4.545%	17	3,051	-71.014%
2025-12-15	6.7700	6.9000	6.6000	6.6000	-19.315%	60	3,050	-69.697%
2025-12-12	8.1800	8.1800	8.1800	8.1800	+10.541%	1	3,000	-75.550%
2025-12-11	7.6700	7.7500	7.4000	7.4000	-5.732%	18	3,001	-72.973%
2025-12-10	8.1000	8.1000	7.8500	7.8500	-4.268%	11	3,001	-74.522%
2025-12-09	8.4700	8.4700	8.2000	8.2000	-1.796%	4	3,010	-75.610%
2025-12-08	8.6000	8.6000	8.3500	8.3500	-1.765%	5	3,011	-76.048%
2025-12-04	7.6000	8.5000	7.6000	8.5000	+14.865%	25	3,011	-76.471%
2025-12-03	7.0000	7.4000	7.0000	7.4000	+3.497%	36	3,010	-72.973%
2025-12-02	7.6000	7.6000	7.1500	7.1500	-5.921%	34	2,996	-72.028%
2025-12-01	7.8500	7.8500	7.6000	7.6000	-3.431%	12	2,980	-73.684%
2025-11-28	8.0000	8.0000	7.8700	7.8700	+2.876%	58	2,978	-74.587%
2025-11-26	8.0000	8.0000	7.6500	7.6500	-2.919%	6	2,936	-73.856%
2025-11-25	7.6000	7.8800	7.6000	7.8800	+5.067%	15	2,936	-74.619%
2025-11-24	7.6500	7.6500	7.5000	7.5000	+16.279%	13	2,931	-73.333%
2025-11-21	6.4500	6.4500	6.4500	6.4500	-12.838%	5	2,920	-68.992%
2025-11-20	8.3000	8.9500	7.4000	7.4000	+3.064%	34	2,925	-72.973%
2025-11-18	7.3700	7.4500	7.1000	7.1800	-6.389%	10	2,928	-72.145%
2025-11-17	7.5500	7.6700	7.5500	7.6700	-6.463%	24	2,930	-73.924%
2025-11-14	7.8000	8.2300	7.6700	8.2000	+2.500%	9	2,909	-75.610%
2025-11-13	8.4900	8.7300	8.0000	8.0000	-12.088%	25	2,903	-75.000%
2025-11-12	9.9000	9.9000	9.0500	9.1000	-9.901%	127	2,881	-78.022%
2025-11-11	9.7000	10.1000	9.2200	10.1000	-0.394%	6	2,874	-80.198%
2025-11-10	10.1400	10.1400	10.1400	10.1400	-1.073%	10	2,873	-80.276%
2025-11-07	10.2000	10.2500	10.2000	10.2500	-1.914%	2	2,863	-80.488%
2025-11-06	11.1500	11.1500	10.4500	10.4500	-5.430%	7	2,861	-80.861%
2025-11-05	11.0500	11.0500	11.0500	11.0500	+1.376%	2	2,857	-81.900%
2025-11-04	11.6000	12.0500	10.8000	10.9000	-14.910%	14	2,857	-81.651%
2025-11-03	12.3000	13.0500	12.3000	12.8100	-2.214%	16	2,859	-84.387%
2025-10-31	13.1000	13.1000	13.1000	13.1000	-0.380%	1	2,859	-84.733%
2025-10-30	13.1500	13.1500	13.1500	13.1500	-2.952%	1	2,860	-84.791%
2025-10-29	13.0000	13.9500	13.0000	13.5500	-0.368%	12	2,859	-85.240%
2025-10-28	14.3800	14.3800	13.6000	13.6000	-3.203%	7	2,852	-85.294%
2025-10-27	14.3500	14.3500	14.0500	14.0500	+0.071%	2	2,855	-85.765%
2025-10-23	13.6500	14.0400	13.6500	14.0400	+8.000%	7	2,855	-85.755%
2025-10-22	13.5500	13.5500	12.3500	13.0000	-7.801%	15	2,857	-84.615%
2025-10-21	14.4500	14.4500	14.1000	14.1000	-3.754%	3	2,856	-85.816%
2025-10-20	15.0900	15.0900	14.6500	14.6500	+4.643%	2	2,855	-86.348%
2025-10-17	14.0000	14.0000	14.0000	14.0000	-17.111%	1	2,857	-85.714%
2025-10-16	17.4500	17.5000	16.8900	16.8900	+1.441%	13	2,858	-88.159%
2025-10-15	17.0000	17.3300	16.6500	16.6500	-2.231%	12	2,870	-87.988%
2025-10-14	14.9000	17.0300	14.9000	17.0300	+15.458%	25	2,879	-88.256%
2025-10-13	14.3000	14.7500	14.3000	14.7500	+12.595%	34	2,898	-86.441%
2025-10-10	14.3500	14.3500	13.1000	13.1000	-8.392%	11	2,870	-84.733%
2025-10-09	14.5000	14.5000	14.3000	14.3000	-5.298%	12	2,873	-86.014%
2025-10-08	15.3000	15.5000	14.9500	15.1000	+14.394%	28	2,869	-86.755%
2025-10-07	13.8500	13.8500	12.9500	13.2000	-11.111%	11	2,896	-84.848%
2025-10-06	13.9000	14.8500	13.7200	14.8500	+14.231%	10	2,896	-86.532%
2025-10-03	13.5600	14.5000	13.0000	13.0000	-4.552%	10	2,897	-84.615%
2025-10-02	12.5000	13.6200	11.5500	13.6200	+13.500%	33	2,906	-85.316%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+7.817%	10	2,929	-83.333%
2025-09-30	11.1100	11.5000	11.1100	11.1300	-1.417%	4	2,939	-82.031%
2025-09-29	11.6500	11.6500	11.2900	11.2900	-3.173%	2	2,941	-82.285%
2025-09-26	11.2900	11.7000	11.2900	11.6600	-3.636%	27	2,940	-82.847%
2025-09-25	11.7000	12.2500	11.5000	12.1000	-9.499%	100	2,962	-83.471%
2025-09-24	13.1700	13.7500	13.1700	13.3700	-0.075%	16	3,047	-85.041%
2025-09-23	13.4900	14.6200	12.8000	13.3800	+7.040%	70	3,043	-85.052%
2025-09-22	11.3000	13.0500	11.3000	12.5000	+8.225%	29	3,108	-84.000%
2025-09-19	11.3800	12.0900	11.3800	11.5500	-0.259%	27	3,123	-82.684%
2025-09-18	10.7500	11.7300	10.7000	11.5800	+5.273%	21	3,149	-82.729%
2025-09-17	10.0500	11.0000	9.9500	11.0000	+4.364%	149	3,166	-81.818%
2025-09-16	9.5000	10.5400	9.5000	10.5400	+7.005%	225	3,215	-81.025%
2025-09-15	9.6500	10.5400	9.6500	9.8500	-0.505%	79	3,438	-79.695%
2025-09-12	10.0000	10.0300	9.9000	9.9000	-5.263%	34	3,415	-79.798%
2025-09-11	10.0500	10.4500	10.0500	10.4500	+5.556%	12	3,432	-80.861%
2025-09-10	9.9300	9.9300	9.8200	9.9000	-4.348%	31	3,440	-79.798%
2025-09-09	10.5800	10.7000	10.3500	10.3500	-4.959%	33	3,454	-80.676%
2025-09-08	9.9400	11.0000	9.6700	10.8900	-9.250%	133	3,474	-81.635%
2025-09-05	9.0000	12.0000	8.5000	12.0000	+33.333%	157	3,481	-83.333%
2025-09-04	8.6400	9.0500	8.5000	9.0000	+7.015%	65	3,525	-77.778%
2025-09-03	9.1000	9.1600	8.4100	8.4100	-7.072%	42	3,483	-76.219%
2025-09-02	8.2500	9.0500	8.0500	9.0500	+5.848%	15	3,484	-77.901%
2025-08-29	8.0000	8.5500	7.9500	8.5500	+2.395%	11	3,480	-76.608%
2025-08-28	7.8000	8.3500	7.8000	8.3500	+9.724%	115	3,480	-76.048%
2025-08-27	7.7500	7.8200	7.6000	7.6100	-0.523%	108	3,566	-73.719%
2025-08-26	8.1000	8.1000	7.6500	7.6500	-2.548%	22	3,458	-73.856%
2025-08-25	8.0000	8.1500	7.8500	7.8500	-4.848%	83	3,457	-74.522%
2025-08-22	7.5700	8.4600	7.5700	8.2500	+4.167%	142	3,404	-75.758%
2025-08-21	7.9200	7.9200	7.9200	7.9200	-3.415%	1	3,475	-74.747%
2025-08-20	7.8000	8.2000	7.7800	8.2000	-6.818%	27	3,474	-75.610%
2025-08-19	9.4000	9.4000	8.8000	8.8000	-14.976%	33	3,449	-77.273%
2025-08-18	10.2900	10.4100	10.2600	10.3500	-6.757%	9	3,448	-80.676%
2025-08-15	11.2600	11.3500	10.9900	11.1000	-6.329%	11	3,442	-81.982%
2025-08-14	12.0000	12.0000	11.6000	11.8500	+0.084%	18	3,442	-83.122%
2025-08-13	11.0000	11.8400	11.0000	11.8400	+3.769%	23	3,454	-83.108%
2025-08-12	11.7800	11.9000	10.9700	11.4100	+0.529%	48	3,465	-82.472%
2025-08-11	10.0000	11.5000	10.0000	11.3500	+22.043%	102	3,497	-82.379%
2025-08-08	8.9500	9.8500	8.4500	9.3000	+36.765%	141	3,476	-78.495%
2025-08-07	6.9500	7.0000	6.5500	6.8000	+0.741%	114	3,585	-70.588%
2025-08-06	6.8300	6.8500	6.6800	6.7500	-5.197%	41	3,485	-70.370%
2025-08-05	7.0000	7.8700	6.9200	7.1200	+7.068%	70	3,446	-71.910%
2025-08-04	6.2400	6.6500	6.2400	6.6500	+7.258%	16	3,420	-69.925%
2025-08-01	6.0000	6.4500	6.0000	6.2000	-3.125%	20	3,416	-67.742%
2025-07-31	6.8000	7.1500	6.4000	6.4000	+0.629%	34	3,401	-68.750%
2025-07-30	6.5000	6.5000	6.3600	6.3600	-5.778%	19	3,407	-68.553%
2025-07-29	7.0000	7.0000	6.7500	6.7500	-6.120%	11	3,401	-70.370%
2025-07-28	7.2600	7.2600	7.1700	7.1900	-5.395%	9	3,395	-72.184%
2025-07-25	7.6500	7.6500	7.6000	7.6000	-3.797%	5	3,388	-73.684%
2025-07-24	8.0000	8.0000	7.6000	7.9000	-1.250%	29	3,385	-74.684%
2025-07-23	7.5000	8.0000	7.5000	8.0000	+11.111%	114	3,364	-75.000%
2025-07-22	7.3000	7.7000	7.2000	7.2000	-5.882%	9	3,478	-72.222%
2025-07-21	8.7000	9.0000	7.6500	7.6500	-11.150%	120	3,481	-73.856%
2025-07-18	8.5500	8.6200	8.3600	8.6100	+3.114%	44	3,578	-76.771%
2025-07-17	8.0000	8.5000	8.0000	8.3500	+15.331%	38	3,601	-76.048%
2025-07-15	7.5500	7.5500	7.2000	7.2400	-5.606%	13	3,591	-72.376%
2025-07-14	7.2000	7.6700	7.0200	7.6700	+0.261%	52	3,579	-73.924%
2025-07-11	7.9000	8.0500	7.5800	7.6500	-6.707%	12	3,566	-73.856%
2025-07-10	8.0000	8.2000	8.0000	8.2000	-6.286%	7	3,557	-75.610%
2025-07-09	9.1500	9.1500	8.4000	8.7500	+2.941%	49	3,556	-77.143%
2025-07-08	8.0500	9.1500	8.0500	8.5000	+14.710%	157	3,560	-76.471%
2025-07-07	7.0000	7.6000	6.9500	7.4100	+1.507%	35	3,554	-73.009%
2025-07-03	7.5000	7.5000	7.2000	7.3000	+0.137%	4	3,584	-72.603%
2025-07-02	6.8000	7.3500	6.8000	7.2900	+11.298%	35	3,584	-72.565%
2025-07-01	6.5000	6.5500	6.1500	6.5500	-4.797%	23	3,563	-69.466%
2025-06-30	6.5500	6.8800	6.5500	6.8800	+29.811%	26	3,543	-70.930%
2025-06-27	6.3000	6.3000	5.3000	5.3000	-11.667%	48	3,559	-62.264%
2025-06-26	5.9300	6.3000	5.9300	6.0000	+3.448%	61	3,560	-66.667%
2025-06-25	6.5000	6.5000	5.8000	5.8000	-4.918%	15	3,511	-65.517%
2025-06-24	6.1200	6.3400	6.1000	6.1000	+7.018%	67	3,500	-67.213%
2025-06-23	5.6200	5.7000	5.4000	5.7000	-0.524%	36	3,461	-64.912%
2025-06-20	5.7400	5.8500	5.5500	5.7300	+2.321%	86	3,486	-65.096%
2025-06-18	5.7400	5.8000	5.6000	5.6000	-1.235%	9	3,440	-64.286%
2025-06-17	5.8500	6.1000	5.6500	5.6700	-4.706%	30	3,440	-64.727%
2025-06-16	6.0000	6.0000	5.8000	5.9500	+9.174%	21	3,460	-66.387%
2025-06-13	5.5000	5.6500	5.4000	5.4500	-6.034%	138	3,466	-63.303%
2025-06-12	5.8500	5.9400	5.6500	5.8000	-3.333%	53	3,397	-65.517%
2025-06-11	6.3000	6.3000	5.9000	6.0000	-3.226%	12	3,376	-66.667%
2025-06-10	6.1500	6.2800	6.1000	6.2000	+0.813%	96	3,367	-67.742%
2025-06-09	6.6500	6.7000	6.1500	6.1500	-3.150%	52	3,427	-67.480%
2025-06-06	6.3000	6.4500	6.2000	6.3500	+8.547%	190	3,397	-68.504%
2025-06-05	6.2500	6.2500	5.8500	5.8500	-9.302%	49	3,457	-65.812%
2025-06-04	6.2500	6.4500	6.2500	6.4500	+2.871%	2	3,419	-68.992%
2025-06-03	5.3500	6.4300	5.3500	6.2700	+0.642%	19	3,420	-68.102%
2025-06-02	6.4500	6.4500	6.0500	6.2300	0.000%	11	3,425	-67.897%
2025-05-30	6.5000	6.5000	6.2200	6.2300	-8.382%	58	3,421	-67.897%
2025-05-29	7.5000	7.5000	6.8000	6.8000	-2.579%	6	3,403	-70.588%
2025-05-28	7.0000	7.0000	6.9800	6.9800	-3.724%	22	3,399	-71.347%
2025-05-27	6.3000	7.2500	6.3000	7.2500	+21.849%	36	3,421	-72.414%
2025-05-23	5.9000	5.9500	5.7500	5.9500	-3.252%	208	3,316	-66.387%
2025-05-22	6.0500	6.2400	6.0500	6.1500	+3.361%	4	3,316	-67.480%
2025-05-21	6.1100	6.2000	5.9000	5.9500	-3.722%	9	3,312	-66.387%
2025-05-20	6.5000	6.5000	6.1800	6.1800	-6.079%	133	3,306	-67.638%
2025-05-19	6.9500	6.9500	6.5100	6.5800	-8.611%	41	3,281	-69.605%
2025-05-16	7.2500	7.3000	7.2000	7.2000	-0.690%	44	3,264	-72.222%
2025-05-15	7.5000	7.5000	7.2000	7.2500	-8.460%	40	3,268	-72.414%
2025-05-14	8.3000	8.3000	7.9000	7.9200	+4.901%	91	3,254	-74.747%
2025-05-13	7.5000	7.6500	7.2500	7.5500	+10.219%	50	3,217	-73.510%
2025-05-12	6.1000	7.2000	6.1000	6.8500	+22.321%	114	3,242	-70.803%
2025-05-09	6.1500	6.1500	5.4400	5.6000	-8.943%	136	3,302	-64.286%
2025-05-08	6.2000	6.2000	6.1500	6.1500	+9.821%	16	3,295	-67.480%
2025-05-06	5.5000	5.6000	5.5000	5.6000	-4.762%	2	3,296	-64.286%
2025-05-05	5.7800	5.9500	5.7800	5.8800	-4.390%	12	3,294	-65.986%
2025-05-02	6.2500	6.3000	6.0500	6.1500	+12.844%	402	3,282	-67.480%
2025-05-01	6.0000	6.0000	5.4500	5.4500	-5.546%	11	3,481	-63.303%
2025-04-30	4.5000	5.7700	4.5000	5.7700	-3.512%	22	3,482	-65.338%
2025-04-29	6.0000	6.0000	5.9800	5.9800	-0.333%	11	3,503	-66.555%
2025-04-28	6.7600	6.7600	6.0000	6.0000	0.000%	50	3,504	-66.667%
2025-04-25	6.0800	6.1500	6.0000	6.0000	+2.389%	314	3,489	-66.667%
2025-04-24	5.9600	6.1000	5.8600	5.8600	+12.692%	98	3,515	-65.870%
2025-04-23	5.0000	5.2000	5.0000	5.2000	+7.660%	11	3,461	-61.538%
2025-04-22	4.6000	4.8900	4.6000	4.8300	+12.326%	11	3,462	-58.592%
2025-04-21	4.3000	4.3000	4.3000	4.3000	-5.495%	5	3,468	-53.488%
2025-04-17	4.4600	4.5500	4.4600	4.5500	0.000%	2	3,467	-56.044%
2025-04-16	4.5000	4.5500	4.5000	4.5500	-9.182%	3	3,467	-56.044%
2025-04-14	5.0100	5.0100	5.0100	5.0100	+0.200%	1	3,466	-60.080%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-1.961%	4	3,465	-60.000%
2025-04-10	5.0000	5.1000	5.0000	5.1000	+26.238%	11	3,467	-60.784%
2025-04-09	4.1500	4.1700	4.0200	4.0400	-2.651%	7	3,456	-50.495%
2025-04-08	4.1000	4.2500	4.1000	4.1500	-5.682%	5	3,452	-51.807%
2025-04-07	3.8500	4.7300	3.8500	4.4000	-1.124%	14	3,454	-54.545%
2025-04-04	4.5800	4.5800	4.0000	4.4500	-5.319%	98	3,450	-55.056%
2025-04-03	4.9500	5.2000	4.7000	4.7000	-18.261%	13	3,473	-57.447%
2025-04-02	5.0500	5.7500	5.0500	5.7500	+17.347%	23	3,461	-65.217%
2025-04-01	4.7000	4.9000	4.6200	4.9000	-1.010%	27	3,478	-59.184%
2025-03-31	4.4500	4.9500	4.4500	4.9500	-7.477%	7	3,495	-59.596%
2025-03-28	5.5500	5.5500	5.1100	5.3500	-6.140%	158	3,500	-62.617%
2025-03-27	5.8500	5.8500	5.7000	5.7000	-10.938%	15	3,463	-64.912%
2025-03-26	6.4400	6.4500	6.4000	6.4000	+0.787%	8	3,449	-68.750%
2025-03-24	6.9000	6.9000	6.3500	6.3500	-3.053%	4	3,450	-68.504%
2025-03-21	6.0600	6.5500	6.0500	6.5500	+3.968%	86	3,448	-69.466%
2025-03-20	6.4000	6.4500	6.3000	6.3000	-5.263%	16	3,488	-68.254%
2025-03-19	6.2500	6.6500	6.2500	6.6500	+4.724%	46	3,476	-69.925%
2025-03-18	7.0500	7.0500	6.3000	6.3500	-3.053%	22	3,441	-68.504%
2025-03-17	6.7400	6.7400	6.5500	6.5500	-6.429%	2	3,419	-69.466%
2025-03-14	6.5100	7.0000	6.5100	7.0000	+25.000%	6	3,419	-71.429%
2025-03-13	6.0500	6.0500	5.6000	5.6000	-4.924%	22	3,398	-64.286%
2025-03-12	6.0000	6.0000	5.2500	5.8900	+7.482%	53	3,398	-66.044%
2025-03-11	5.5000	5.7000	5.3000	5.4800	+2.048%	5	3,381	-63.504%
2025-03-10	6.1000	6.1000	5.0500	5.3700	-18.015%	44	3,382	-62.756%
2025-03-07	6.0000	6.5500	5.7500	6.5500	+6.331%	34	3,355	-69.466%
2025-03-06	6.3300	6.3300	6.1600	6.1600	-6.808%	31	3,354	-67.532%
2025-03-05	6.4500	6.7800	6.4500	6.6100	+3.281%	21	3,323	-69.743%
2025-03-04	5.8000	6.8000	5.8000	6.4000	-8.962%	158	3,324	-68.750%
2025-03-03	7.6400	8.1000	7.0300	7.0300	-3.434%	10	3,211	-71.550%
2025-02-28	6.8500	7.3500	6.8500	7.2800	+21.333%	24	3,205	-72.527%
2025-02-27	6.7500	6.7500	6.0000	6.0000	-4.762%	9	3,195	-66.667%
2025-02-26	6.2500	6.7000	6.2500	6.3000	+7.692%	110	3,189	-68.254%
2025-02-25	5.7200	5.8500	5.5300	5.8500	-5.797%	9	3,283	-65.812%
2025-02-24	6.5600	6.5600	6.0800	6.2100	-11.286%	184	3,279	-67.794%
2025-02-21	7.8500	7.8500	6.9700	7.0000	-10.828%	384	3,128	-71.429%
2025-02-20	7.6300	7.8500	7.4500	7.8500	+1.816%	50	2,962	-74.522%
2025-02-19	8.2000	8.2000	7.7000	7.7100	-3.625%	32	2,918	-74.060%
2025-02-18	7.4300	8.4000	7.4000	8.0000	0.000%	175	2,912	-75.000%
2025-02-14	7.7000	8.8000	6.9000	8.0000	-27.273%	206	2,839	-75.000%
2025-02-13	11.0000	11.0900	10.9000	11.0000	+6.075%	8	2,839	-81.818%
2025-02-12	10.5500	10.5500	10.3700	10.3700	+3.700%	5	2,841	-80.714%
2025-02-11	12.4000	12.4000	10.0000	10.0000	-9.910%	25	2,836	-80.000%
2025-02-10	11.1000	11.1000	11.1000	11.1000	-8.642%	1	2,839	-81.982%
2025-02-07	12.3500	12.3500	12.0100	12.1500	+2.101%	24	2,840	-83.539%
2025-02-06	12.0000	12.1500	11.9000	11.9000	-4.418%	7	2,839	-83.193%
2025-02-05	12.0000	12.4500	12.0000	12.4500	+7.979%	8	2,837	-83.936%
2025-02-04	11.6500	11.7500	11.5300	11.5300	+8.774%	5	2,844	-82.654%
2025-02-03	10.2000	10.8500	10.2000	10.6000	+3.415%	14	2,844	-81.132%
2025-01-31	10.2500	10.2500	10.2500	10.2500	+0.490%	2	2,834	-80.488%
2025-01-30	10.2800	10.2800	10.2000	10.2000	+0.890%	3	2,835	-80.392%
2025-01-29	9.6500	10.1100	9.6500	10.1100	-1.270%	20	2,834	-80.218%
2025-01-28	10.0000	10.2400	9.2500	10.2400	-0.583%	114	2,830	-80.469%
2025-01-27	11.1000	11.1400	10.3000	10.3000	-15.918%	53	2,785	-80.583%
2025-01-24	13.0000	13.0000	12.2500	12.2500	-3.695%	6	2,776	-83.673%
2025-01-23	12.3000	12.7800	12.1800	12.7200	+1.113%	101	2,775	-84.277%
2025-01-22	12.2200	12.7900	12.2200	12.5800	+2.694%	184	2,766	-84.102%
2025-01-21	10.0000	12.2500	10.0000	12.2500	+21.287%	42	2,782	-83.673%

.dark-mode .ZS58V6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZS58V6{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C5SOUN Jan 15 2027 5.00 Call (SOUN270115C00005000)option OPRA

SOUN20270115C5
SOUN Jan 15 2027 5.00 Call (SOUN270115C00005000)
option OPRA