Dark

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

EOD

Sep 24, 2026

1.48-3.268%(-0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5200	1.5200	1.4800	1.4800	-3.268%	11	5,332	0.000%
2026-09-23	1.5400	1.5500	1.5000	1.5300	-0.649%	32	5,342	-3.268%
2026-09-22	1.5500	1.5500	1.5400	1.5400	-4.348%	2	5,335	-3.896%
2026-09-21	1.5000	1.6100	1.4800	1.6100	+10.274%	54	5,337	-8.075%
2026-09-18	1.5100	1.5100	1.3800	1.4600	-2.013%	55	5,329	+1.370%
2026-09-17	1.5300	1.5500	1.4800	1.4900	+3.472%	211	5,322	-0.671%
2026-09-16	1.5000	1.5000	1.3900	1.4400	-16.279%	265	5,415	+2.778%
2026-09-15	1.7000	1.7700	1.5300	1.7200	-7.027%	19	5,215	-13.953%
2026-09-14	1.7000	1.9000	1.7000	1.8500	+7.558%	16	5,229	-20.000%
2026-09-11	1.8000	1.8000	1.7200	1.7200	0.000%	11	5,217	-13.953%
2026-09-10	1.8700	1.8900	1.7200	1.7200	-9.474%	68	5,215	-13.953%
2026-09-09	2.0000	2.0000	1.9000	1.9000	-3.553%	4	5,209	-22.105%
2026-09-08	2.2000	2.2000	1.9700	1.9700	-5.742%	83	5,206	-24.873%
2026-09-04	2.0500	2.0900	2.0000	2.0900	0.000%	138	5,290	-29.187%
2026-09-03	2.1200	2.2000	2.0500	2.0900	-2.791%	58	5,290	-29.187%
2026-09-02	2.1600	2.2800	2.1500	2.1500	-2.273%	137	5,284	-31.163%
2026-09-01	2.2900	2.2900	2.1300	2.2000	-9.836%	32	5,348	-32.727%
2026-08-31	2.3100	2.6000	2.3100	2.4400	+1.667%	81	5,324	-39.344%
2026-08-28	2.4000	2.4000	2.4000	2.4000	-4.000%	2	5,298	-38.333%
2026-08-27	2.4800	2.6300	2.4800	2.5000	+11.111%	33	5,296	-40.800%
2026-08-26	2.3500	2.3500	2.2500	2.2500	-4.255%	27	5,300	-34.222%
2026-08-25	2.3200	2.4200	2.3200	2.3500	-2.083%	32	5,290	-37.021%
2026-08-24	2.5400	2.5400	2.4000	2.4000	-8.046%	24	5,313	-38.333%
2026-08-21	2.4100	2.6500	2.4100	2.6100	+11.064%	28	5,290	-43.295%
2026-08-20	2.4100	2.4100	2.3100	2.3500	-6.746%	14	5,287	-37.021%
2026-08-19	2.3100	2.6100	2.3100	2.5200	+2.024%	43	5,277	-41.270%
2026-08-18	2.4300	2.4700	2.3100	2.4700	+0.816%	17	5,269	-40.081%
2026-08-17	2.7700	2.7700	2.3500	2.4500	-10.909%	103	5,278	-39.592%
2026-08-14	2.8500	2.9300	2.7500	2.7500	+1.103%	57	5,284	-46.182%
2026-08-13	2.7600	2.7600	2.6700	2.7200	-1.091%	19	5,278	-45.588%
2026-08-12	2.7000	2.7500	2.7000	2.7500	-1.786%	2	5,266	-46.182%
2026-08-11	2.8600	2.9900	2.7300	2.8000	-3.448%	19	5,264	-47.143%
2026-08-10	3.3500	3.3500	2.8000	2.9000	-14.201%	19	5,250	-48.966%
2026-08-07	3.0000	3.4000	2.6500	3.3800	+30.000%	418	5,248	-56.213%
2026-08-06	3.3300	3.3300	2.3700	2.6000	+23.810%	297	5,608	-43.077%
2026-08-05	2.2400	2.2400	2.0700	2.1000	-3.670%	118	5,557	-29.524%
2026-08-04	2.1000	2.1800	2.0500	2.1800	+11.795%	168	5,484	-32.110%
2026-08-03	2.0300	2.0300	1.8800	1.9500	+1.563%	16	5,471	-24.103%
2026-07-31	2.0300	2.0300	1.9200	1.9200	0.000%	13	5,464	-22.917%
2026-07-30	1.7000	1.9500	1.6600	1.9200	+12.941%	101	5,476	-22.917%
2026-07-29	1.8500	1.8500	1.7000	1.7000	-15.000%	112	5,415	-12.941%
2026-07-28	2.1000	2.1000	2.0000	2.0000	-2.439%	22	5,326	-26.000%
2026-07-27	2.2000	2.3000	2.0500	2.0500	+7.895%	75	5,306	-27.805%
2026-07-24	2.0200	2.0200	1.9000	1.9000	-5.000%	3	5,348	-22.105%
2026-07-23	2.0900	2.1000	2.0000	2.0000	-5.660%	25	5,346	-26.000%
2026-07-22	2.1100	2.1300	2.1000	2.1200	-3.196%	20	5,363	-30.189%
2026-07-21	2.0600	2.1900	2.0600	2.1900	+6.311%	19	5,373	-32.420%
2026-07-20	2.0500	2.0600	2.0500	2.0600	0.000%	15	5,366	-28.155%
2026-07-17	1.9100	2.0600	1.8000	2.0600	+3.000%	10	5,365	-28.155%
2026-07-16	2.1000	2.1800	2.0000	2.0000	-6.977%	72	5,356	-26.000%
2026-07-15	2.2200	2.2200	2.1500	2.1500	-11.523%	21	5,378	-31.163%
2026-07-14	2.3600	2.4300	2.3600	2.4300	+9.955%	14	5,358	-39.095%
2026-07-13	2.1500	2.2100	2.1000	2.2100	-3.493%	18	5,355	-33.032%
2026-07-10	2.2100	2.3000	2.1800	2.2900	-6.531%	11	5,348	-35.371%
2026-07-09	2.2500	2.4500	2.1700	2.4500	-1.210%	16	5,350	-39.592%
2026-07-08	2.2000	2.4800	2.2000	2.4800	+3.333%	27	5,345	-40.323%
2026-07-07	2.5200	2.5200	2.4000	2.4000	-9.434%	35	5,328	-38.333%
2026-07-06	2.2600	2.6500	2.2600	2.6500	+26.190%	28	5,340	-44.151%
2026-07-02	2.4200	2.5000	2.1000	2.1000	-8.696%	35	5,346	-29.524%
2026-07-01	2.3000	2.6300	2.3000	2.3000	+2.222%	81	5,346	-35.652%
2026-06-30	2.1200	2.4400	2.1200	2.2500	+3.687%	35	5,268	-34.222%
2026-06-29	2.0600	2.1700	2.0000	2.1700	+0.930%	31	5,285	-31.797%
2026-06-26	1.9300	2.2600	1.8000	2.1500	+10.256%	22	5,264	-31.163%
2026-06-25	2.2000	2.2000	1.9500	1.9500	-7.143%	33	5,253	-24.103%
2026-06-24	2.2500	2.2500	2.0400	2.1000	-5.830%	60	5,241	-29.524%
2026-06-23	2.3100	2.4900	2.2300	2.2300	-10.800%	9	5,261	-33.632%
2026-06-22	2.6500	2.7500	2.5000	2.5000	-8.759%	119	5,256	-40.800%
2026-06-18	2.6500	2.7500	2.6000	2.7400	+3.396%	13	5,109	-45.985%
2026-06-17	2.7200	2.8000	2.6500	2.6500	0.000%	68	5,109	-44.151%
2026-06-16	2.8000	2.8300	2.6100	2.6500	-11.074%	30	5,109	-44.151%
2026-06-15	3.0500	3.2500	2.9800	2.9800	+10.370%	30	5,084	-50.336%
2026-06-12	2.6800	2.7700	2.6500	2.7000	+3.846%	50	5,084	-45.185%
2026-06-11	2.5100	2.6000	2.1100	2.6000	0.000%	257	5,084	-43.077%
2026-06-10	2.6300	2.8000	2.6000	2.6000	-4.412%	62	5,148	-43.077%
2026-06-09	3.2500	3.2500	2.6500	2.7200	-15.000%	48	5,110	-45.588%
2026-06-08	3.1000	3.2000	3.0900	3.2000	+6.667%	10	5,081	-53.750%
2026-06-05	3.4500	3.4500	2.8900	3.0000	-17.582%	40	5,079	-50.667%
2026-06-04	3.6000	3.7500	3.6000	3.6400	-0.274%	19	5,050	-59.341%
2026-06-03	4.0000	4.0000	3.5000	3.6500	-15.116%	50	5,038	-59.452%
2026-06-02	4.3000	4.6500	4.2000	4.3000	-8.511%	69	5,002	-65.581%
2026-06-01	4.3500	4.9000	4.3500	4.7000	+8.046%	121	4,982	-68.511%
2026-05-29	4.1500	4.4800	4.1000	4.3500	+10.127%	407	5,002	-65.977%
2026-05-28	3.5500	3.9500	3.5300	3.9500	+11.268%	48	5,277	-62.532%
2026-05-27	3.6000	3.6500	3.5500	3.5500	-4.054%	100	5,234	-58.310%
2026-05-26	3.7000	3.8500	3.7000	3.7000	+1.093%	18	5,142	-60.000%
2026-05-22	3.8100	4.0000	3.6200	3.6600	-1.613%	94	5,131	-59.563%
2026-05-21	3.9000	3.9000	3.7200	3.7200	-3.377%	21	5,178	-60.215%
2026-05-20	3.9500	3.9500	3.8500	3.8500	-1.282%	14	5,178	-61.558%
2026-05-19	3.7500	3.9000	3.6500	3.9000	+4.000%	77	5,144	-62.051%
2026-05-18	3.6300	3.8000	3.5000	3.7500	-2.597%	203	5,144	-60.533%
2026-05-15	3.9500	3.9500	3.8500	3.8500	-2.532%	95	5,144	-61.558%
2026-05-14	3.9000	3.9500	3.6000	3.9500	+0.254%	15	5,319	-62.532%
2026-05-13	3.5000	4.0000	3.5000	3.9400	+10.986%	27	5,326	-62.437%
2026-05-12	3.9000	3.9000	3.4000	3.5500	-11.250%	103	5,326	-58.310%
2026-05-11	4.2000	4.2000	3.8500	4.0000	-3.614%	210	5,326	-63.000%
2026-05-08	4.0000	4.2000	3.9000	4.1500	-17.000%	192	5,062	-64.337%
2026-05-07	4.7500	5.0000	4.6000	5.0000	+5.263%	87	4,925	-70.400%
2026-05-06	4.2000	4.7500	4.2000	4.7500	+10.465%	53	4,950	-68.842%
2026-05-05	4.7500	4.7500	4.3000	4.3000	-10.973%	91	4,982	-65.581%
2026-05-04	5.2500	5.2500	4.6000	4.8300	+0.625%	279	4,924	-69.358%
2026-05-01	4.0000	4.8800	3.8000	4.8000	+37.143%	625	5,406	-69.167%
2026-04-30	3.3700	3.5500	3.3700	3.5000	+6.061%	53	5,406	-57.714%
2026-04-29	3.5000	3.5000	3.2500	3.3000	-8.333%	169	5,399	-55.152%
2026-04-28	3.6700	3.6700	3.6000	3.6000	-1.099%	11	5,472	-58.889%
2026-04-27	3.7000	3.8500	3.6400	3.6400	-6.667%	56	5,463	-59.341%
2026-04-24	3.6500	4.0000	3.6000	3.9000	+9.551%	97	5,416	-62.051%
2026-04-23	3.7100	3.8500	3.5000	3.5600	-10.553%	35	5,362	-58.427%
2026-04-22	4.0000	4.0500	3.7700	3.9800	+10.556%	71	5,348	-62.814%
2026-04-21	4.4000	4.4000	3.6000	3.6000	-10.670%	67	5,384	-58.889%
2026-04-20	3.7500	4.0300	3.7000	4.0300	+8.333%	17	5,384	-63.275%
2026-04-17	3.6000	3.9000	3.6000	3.7200	+3.333%	232	5,384	-60.215%
2026-04-16	4.0000	4.0000	3.5700	3.6000	-0.826%	76	5,242	-58.889%
2026-04-15	3.3000	3.6500	3.3000	3.6300	+24.742%	101	5,217	-59.229%
2026-04-14	2.7800	3.0000	2.7800	2.9100	+3.191%	529	5,244	-49.141%
2026-04-13	2.3400	2.8800	2.3400	2.8200	+13.710%	232	5,067	-47.518%
2026-04-10	2.7100	2.7100	2.4700	2.4800	-4.615%	33	4,925	-40.323%
2026-04-09	2.6700	2.7800	2.5500	2.6000	-6.137%	78	4,918	-43.077%
2026-04-08	3.2000	3.2000	2.7700	2.7700	+7.364%	35	4,905	-46.570%
2026-04-07	2.6400	2.6600	2.5000	2.5800	-7.194%	18	4,873	-42.636%
2026-04-06	2.8500	3.0000	2.7800	2.7800	0.000%	23	4,861	-46.763%
2026-04-02	2.3800	2.7800	2.3800	2.7800	+1.091%	9	4,852	-46.763%
2026-04-01	2.9000	2.9000	2.7500	2.7500	-5.172%	16	4,852	-46.182%
2026-03-31	2.4500	2.9000	2.2800	2.9000	+33.028%	84	4,861	-48.966%
2026-03-30	2.2700	2.2700	2.1400	2.1800	+1.395%	26	4,807	-32.110%
2026-03-27	2.2500	2.2700	2.0100	2.1500	-6.522%	93	4,797	-31.163%
2026-03-26	2.5000	2.5300	2.3000	2.3000	-8.000%	84	4,721	-35.652%
2026-03-25	2.6900	2.6900	2.5000	2.5000	-2.344%	82	4,713	-40.800%
2026-03-24	2.8700	2.8700	2.5400	2.5600	-6.227%	79	4,634	-42.188%
2026-03-23	2.8100	3.3500	2.7100	2.7300	+3.019%	39	4,581	-45.788%
2026-03-20	2.8500	2.8900	2.4500	2.6500	-10.774%	70	4,545	-44.151%
2026-03-19	2.9000	3.0000	2.8400	2.9700	-11.343%	84	4,513	-50.168%
2026-03-18	3.5500	3.6000	3.3500	3.3500	-9.459%	17	4,460	-55.821%
2026-03-17	3.6000	3.7000	3.5500	3.7000	+7.872%	26	4,451	-60.000%
2026-03-16	3.5000	3.5000	3.3000	3.4300	+7.188%	28	4,452	-56.851%
2026-03-13	3.5500	3.5500	3.1900	3.2000	-7.246%	174	4,431	-53.750%
2026-03-12	3.5500	3.6000	3.4500	3.4500	-5.479%	55	4,274	-57.101%
2026-03-11	3.6500	3.7000	3.6500	3.6500	-7.125%	8	4,290	-59.452%
2026-03-10	3.9500	4.1000	3.8000	3.9300	-1.750%	55	4,294	-62.341%
2026-03-09	3.7000	4.2000	3.7000	4.0000	-2.439%	76	4,266	-63.000%
2026-03-06	4.3500	4.3500	4.1000	4.1000	+6.494%	11	4,203	-63.902%
2026-03-05	4.2000	4.3100	3.8000	3.8500	-9.412%	71	4,203	-61.558%
2026-03-04	4.0000	4.3100	4.0000	4.2500	0.000%	1,668	4,140	-65.176%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-3.628%	2	4,034	-65.176%
2026-03-02	3.9000	4.4100	3.6500	4.4100	+0.227%	377	4,034	-66.440%
2026-02-27	4.7500	5.0000	4.3500	4.4000	-9.651%	331	4,381	-66.364%
2026-02-26	4.9000	4.9000	4.6000	4.8700	+3.617%	40	4,688	-69.610%
2026-02-25	4.6500	4.7000	4.5500	4.7000	+6.818%	6	4,667	-68.511%
2026-02-24	4.0200	4.4000	4.0200	4.4000	+11.111%	35	4,667	-66.364%
2026-02-23	3.6800	3.9600	3.6800	3.9600	+7.027%	5	4,634	-62.626%
2026-02-20	3.7500	4.2000	3.7000	3.7000	0.000%	12	4,635	-60.000%
2026-02-19	3.5000	3.7000	3.5000	3.7000	+1.370%	4	4,628	-60.000%
2026-02-18	3.7000	3.7000	3.6500	3.6500	+5.491%	48	4,626	-59.452%
2026-02-17	3.6000	3.6000	3.4000	3.4600	-2.535%	29	4,579	-57.225%
2026-02-13	3.7000	3.7000	3.5500	3.5500	0.000%	52	4,517	-58.310%
2026-02-12	3.8000	3.8000	3.4000	3.5500	-8.974%	38	4,517	-58.310%
2026-02-11	4.2200	4.2200	3.6500	3.9000	-7.143%	49	4,493	-62.051%
2026-02-10	4.7800	4.8500	4.1500	4.2000	-12.317%	23	4,453	-64.762%
2026-02-09	4.5500	5.0000	4.5500	4.7900	+5.275%	16	4,441	-69.102%
2026-02-06	3.8000	4.5500	3.8000	4.5500	+31.884%	48	4,430	-67.473%
2026-02-05	3.9500	3.9500	3.4000	3.4500	-15.233%	70	4,412	-57.101%
2026-02-04	3.9800	4.0700	3.6500	4.0700	+3.827%	69	4,412	-63.636%
2026-02-03	4.2000	4.3600	3.9200	3.9200	-10.909%	110	4,372	-62.245%
2026-02-02	4.2900	4.4000	4.2700	4.4000	+2.326%	96	4,268	-66.364%
2026-01-30	4.4500	4.9000	4.3000	4.3000	-10.417%	127	4,172	-65.581%
2026-01-29	5.2500	5.2500	4.8000	4.8000	-11.111%	49	4,243	-69.167%
2026-01-28	5.7100	5.7100	5.4000	5.4000	-12.195%	6	4,214	-72.593%
2026-01-27	5.5000	6.1500	5.5000	6.1500	+10.811%	306	4,214	-75.935%
2026-01-26	5.8000	5.9500	5.5500	5.5500	-7.191%	196	3,911	-73.333%
2026-01-23	6.5000	6.5000	5.9800	5.9800	-5.827%	29	3,724	-75.251%
2026-01-22	6.4500	6.5000	6.3500	6.3500	+3.420%	11	3,704	-76.693%
2026-01-21	6.7500	6.7500	5.9800	6.1400	-0.968%	12	3,699	-75.896%
2026-01-20	6.4700	6.4800	6.2000	6.2000	-10.663%	141	3,693	-76.129%
2026-01-16	6.9400	6.9400	6.9400	6.9400	+6.769%	1	3,555	-78.674%
2026-01-15	6.7500	7.0000	6.5000	6.5000	-6.475%	14	3,555	-77.231%
2026-01-13	6.7000	7.0000	6.6500	6.9500	-5.313%	509	3,550	-78.705%
2026-01-12	7.3800	7.6500	7.2200	7.3400	-0.811%	16	3,410	-79.837%
2026-01-09	7.8900	8.5000	7.4000	7.4000	+9.630%	113	3,397	-80.000%
2026-01-08	7.0000	7.0000	6.5000	6.7500	-3.571%	45	3,346	-78.074%
2026-01-07	7.1500	7.1500	6.9800	7.0000	+4.167%	154	3,304	-78.857%
2026-01-06	6.8200	6.8200	6.7200	6.7200	0.000%	2	3,285	-77.976%
2026-01-05	6.6500	6.9500	6.6200	6.7200	+6.836%	39	3,270	-77.976%
2026-01-02	6.2000	6.5000	6.0000	6.2900	+9.391%	52	3,270	-76.471%
2025-12-31	5.7500	6.0000	5.7000	5.7500	-2.542%	121	3,182	-74.261%
2025-12-30	6.3500	6.3500	5.9000	5.9000	-4.065%	21	3,182	-74.915%
2025-12-29	6.2100	6.4300	6.1500	6.1500	-6.818%	16	3,164	-75.935%
2025-12-26	6.4900	6.6000	6.4000	6.6000	-2.222%	81	3,162	-77.576%
2025-12-24	6.7500	6.7500	6.7000	6.7500	0.000%	22	3,071	-78.074%
2025-12-23	6.8000	7.0000	6.7500	6.7500	-4.661%	20	3,071	-78.074%
2025-12-22	7.0800	7.0800	7.0800	7.0800	+3.358%	1	3,058	-79.096%
2025-12-19	6.7500	6.8500	6.7500	6.8500	+2.239%	4	3,058	-78.394%
2025-12-18	6.7000	6.7000	6.7000	6.7000	-6.162%	3	3,054	-77.910%
2025-12-17	7.1000	7.1400	7.1000	7.1400	+3.478%	12	3,051	-79.272%
2025-12-16	6.7000	6.9000	6.6000	6.9000	+4.545%	17	3,051	-78.551%
2025-12-15	6.7700	6.9000	6.6000	6.6000	-19.315%	60	3,050	-77.576%
2025-12-12	8.1800	8.1800	8.1800	8.1800	+10.541%	1	3,000	-81.907%
2025-12-11	7.6700	7.7500	7.4000	7.4000	-5.732%	18	3,001	-80.000%
2025-12-10	8.1000	8.1000	7.8500	7.8500	-4.268%	11	3,001	-81.146%
2025-12-09	8.4700	8.4700	8.2000	8.2000	-1.796%	4	3,010	-81.951%
2025-12-08	8.6000	8.6000	8.3500	8.3500	-1.765%	5	3,011	-82.275%
2025-12-04	7.6000	8.5000	7.6000	8.5000	+14.865%	25	3,011	-82.588%
2025-12-03	7.0000	7.4000	7.0000	7.4000	+3.497%	36	3,010	-80.000%
2025-12-02	7.6000	7.6000	7.1500	7.1500	-5.921%	34	2,996	-79.301%
2025-12-01	7.8500	7.8500	7.6000	7.6000	-3.431%	12	2,980	-80.526%
2025-11-28	8.0000	8.0000	7.8700	7.8700	+2.876%	58	2,978	-81.194%
2025-11-26	8.0000	8.0000	7.6500	7.6500	-2.919%	6	2,936	-80.654%
2025-11-25	7.6000	7.8800	7.6000	7.8800	+5.067%	15	2,936	-81.218%
2025-11-24	7.6500	7.6500	7.5000	7.5000	+16.279%	13	2,931	-80.267%
2025-11-21	6.4500	6.4500	6.4500	6.4500	-12.838%	5	2,920	-77.054%
2025-11-20	8.3000	8.9500	7.4000	7.4000	+3.064%	34	2,925	-80.000%
2025-11-18	7.3700	7.4500	7.1000	7.1800	-6.389%	10	2,928	-79.387%
2025-11-17	7.5500	7.6700	7.5500	7.6700	-6.463%	24	2,930	-80.704%
2025-11-14	7.8000	8.2300	7.6700	8.2000	+2.500%	9	2,909	-81.951%
2025-11-13	8.4900	8.7300	8.0000	8.0000	-12.088%	25	2,903	-81.500%
2025-11-12	9.9000	9.9000	9.0500	9.1000	-9.901%	127	2,881	-83.736%
2025-11-11	9.7000	10.1000	9.2200	10.1000	-0.394%	6	2,874	-85.347%
2025-11-10	10.1400	10.1400	10.1400	10.1400	-1.073%	10	2,873	-85.404%
2025-11-07	10.2000	10.2500	10.2000	10.2500	-1.914%	2	2,863	-85.561%
2025-11-06	11.1500	11.1500	10.4500	10.4500	-5.430%	7	2,861	-85.837%
2025-11-05	11.0500	11.0500	11.0500	11.0500	+1.376%	2	2,857	-86.606%
2025-11-04	11.6000	12.0500	10.8000	10.9000	-14.910%	14	2,857	-86.422%
2025-11-03	12.3000	13.0500	12.3000	12.8100	-2.214%	16	2,859	-88.447%
2025-10-31	13.1000	13.1000	13.1000	13.1000	-0.380%	1	2,859	-88.702%
2025-10-30	13.1500	13.1500	13.1500	13.1500	-2.952%	1	2,860	-88.745%
2025-10-29	13.0000	13.9500	13.0000	13.5500	-0.368%	12	2,859	-89.077%
2025-10-28	14.3800	14.3800	13.6000	13.6000	-3.203%	7	2,852	-89.118%
2025-10-27	14.3500	14.3500	14.0500	14.0500	+0.071%	2	2,855	-89.466%
2025-10-23	13.6500	14.0400	13.6500	14.0400	+8.000%	7	2,855	-89.459%
2025-10-22	13.5500	13.5500	12.3500	13.0000	-7.801%	15	2,857	-88.615%
2025-10-21	14.4500	14.4500	14.1000	14.1000	-3.754%	3	2,856	-89.504%
2025-10-20	15.0900	15.0900	14.6500	14.6500	+4.643%	2	2,855	-89.898%
2025-10-17	14.0000	14.0000	14.0000	14.0000	-17.111%	1	2,857	-89.429%
2025-10-16	17.4500	17.5000	16.8900	16.8900	+1.441%	13	2,858	-91.237%
2025-10-15	17.0000	17.3300	16.6500	16.6500	-2.231%	12	2,870	-91.111%
2025-10-14	14.9000	17.0300	14.9000	17.0300	+15.458%	25	2,879	-91.309%
2025-10-13	14.3000	14.7500	14.3000	14.7500	+12.595%	34	2,898	-89.966%
2025-10-10	14.3500	14.3500	13.1000	13.1000	-8.392%	11	2,870	-88.702%
2025-10-09	14.5000	14.5000	14.3000	14.3000	-5.298%	12	2,873	-89.650%
2025-10-08	15.3000	15.5000	14.9500	15.1000	+14.394%	28	2,869	-90.199%
2025-10-07	13.8500	13.8500	12.9500	13.2000	-11.111%	11	2,896	-88.788%
2025-10-06	13.9000	14.8500	13.7200	14.8500	+14.231%	10	2,896	-90.034%
2025-10-03	13.5600	14.5000	13.0000	13.0000	-4.552%	10	2,897	-88.615%
2025-10-02	12.5000	13.6200	11.5500	13.6200	+13.500%	33	2,906	-89.134%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+7.817%	10	2,929	-87.667%
2025-09-30	11.1100	11.5000	11.1100	11.1300	-1.417%	4	2,939	-86.703%
2025-09-29	11.6500	11.6500	11.2900	11.2900	-3.173%	2	2,941	-86.891%
2025-09-26	11.2900	11.7000	11.2900	11.6600	-3.636%	27	2,940	-87.307%
2025-09-25	11.7000	12.2500	11.5000	12.1000	-9.499%	100	2,962	-87.769%
2025-09-24	13.1700	13.7500	13.1700	13.3700	-0.075%	16	3,047	-88.930%
2025-09-23	13.4900	14.6200	12.8000	13.3800	+7.040%	70	3,043	-88.939%
2025-09-22	11.3000	13.0500	11.3000	12.5000	+8.225%	29	3,108	-88.160%
2025-09-19	11.3800	12.0900	11.3800	11.5500	-0.259%	27	3,123	-87.186%
2025-09-18	10.7500	11.7300	10.7000	11.5800	+5.273%	21	3,149	-87.219%
2025-09-17	10.0500	11.0000	9.9500	11.0000	+4.364%	149	3,166	-86.545%
2025-09-16	9.5000	10.5400	9.5000	10.5400	+7.005%	225	3,215	-85.958%
2025-09-15	9.6500	10.5400	9.6500	9.8500	-0.505%	79	3,438	-84.975%
2025-09-12	10.0000	10.0300	9.9000	9.9000	-5.263%	34	3,415	-85.051%
2025-09-11	10.0500	10.4500	10.0500	10.4500	+5.556%	12	3,432	-85.837%
2025-09-10	9.9300	9.9300	9.8200	9.9000	-4.348%	31	3,440	-85.051%
2025-09-09	10.5800	10.7000	10.3500	10.3500	-4.959%	33	3,454	-85.700%
2025-09-08	9.9400	11.0000	9.6700	10.8900	-9.250%	133	3,474	-86.410%
2025-09-05	9.0000	12.0000	8.5000	12.0000	+33.333%	157	3,481	-87.667%
2025-09-04	8.6400	9.0500	8.5000	9.0000	+7.015%	65	3,525	-83.556%
2025-09-03	9.1000	9.1600	8.4100	8.4100	-7.072%	42	3,483	-82.402%
2025-09-02	8.2500	9.0500	8.0500	9.0500	+5.848%	15	3,484	-83.646%
2025-08-29	8.0000	8.5500	7.9500	8.5500	+2.395%	11	3,480	-82.690%
2025-08-28	7.8000	8.3500	7.8000	8.3500	+9.724%	115	3,480	-82.275%
2025-08-27	7.7500	7.8200	7.6000	7.6100	-0.523%	108	3,566	-80.552%
2025-08-26	8.1000	8.1000	7.6500	7.6500	-2.548%	22	3,458	-80.654%
2025-08-25	8.0000	8.1500	7.8500	7.8500	-4.848%	83	3,457	-81.146%
2025-08-22	7.5700	8.4600	7.5700	8.2500	+4.167%	142	3,404	-82.061%
2025-08-21	7.9200	7.9200	7.9200	7.9200	-3.415%	1	3,475	-81.313%
2025-08-20	7.8000	8.2000	7.7800	8.2000	-6.818%	27	3,474	-81.951%
2025-08-19	9.4000	9.4000	8.8000	8.8000	-14.976%	33	3,449	-83.182%
2025-08-18	10.2900	10.4100	10.2600	10.3500	-6.757%	9	3,448	-85.700%
2025-08-15	11.2600	11.3500	10.9900	11.1000	-6.329%	11	3,442	-86.667%
2025-08-14	12.0000	12.0000	11.6000	11.8500	+0.084%	18	3,442	-87.511%
2025-08-13	11.0000	11.8400	11.0000	11.8400	+3.769%	23	3,454	-87.500%
2025-08-12	11.7800	11.9000	10.9700	11.4100	+0.529%	48	3,465	-87.029%
2025-08-11	10.0000	11.5000	10.0000	11.3500	+22.043%	102	3,497	-86.960%
2025-08-08	8.9500	9.8500	8.4500	9.3000	+36.765%	141	3,476	-84.086%
2025-08-07	6.9500	7.0000	6.5500	6.8000	+0.741%	114	3,585	-78.235%
2025-08-06	6.8300	6.8500	6.6800	6.7500	-5.197%	41	3,485	-78.074%
2025-08-05	7.0000	7.8700	6.9200	7.1200	+7.068%	70	3,446	-79.213%
2025-08-04	6.2400	6.6500	6.2400	6.6500	+7.258%	16	3,420	-77.744%
2025-08-01	6.0000	6.4500	6.0000	6.2000	-3.125%	20	3,416	-76.129%
2025-07-31	6.8000	7.1500	6.4000	6.4000	+0.629%	34	3,401	-76.875%
2025-07-30	6.5000	6.5000	6.3600	6.3600	-5.778%	19	3,407	-76.730%
2025-07-29	7.0000	7.0000	6.7500	6.7500	-6.120%	11	3,401	-78.074%
2025-07-28	7.2600	7.2600	7.1700	7.1900	-5.395%	9	3,395	-79.416%
2025-07-25	7.6500	7.6500	7.6000	7.6000	-3.797%	5	3,388	-80.526%
2025-07-24	8.0000	8.0000	7.6000	7.9000	-1.250%	29	3,385	-81.266%
2025-07-23	7.5000	8.0000	7.5000	8.0000	+11.111%	114	3,364	-81.500%
2025-07-22	7.3000	7.7000	7.2000	7.2000	-5.882%	9	3,478	-79.444%
2025-07-21	8.7000	9.0000	7.6500	7.6500	-11.150%	120	3,481	-80.654%
2025-07-18	8.5500	8.6200	8.3600	8.6100	+3.114%	44	3,578	-82.811%
2025-07-17	8.0000	8.5000	8.0000	8.3500	+15.331%	38	3,601	-82.275%
2025-07-15	7.5500	7.5500	7.2000	7.2400	-5.606%	13	3,591	-79.558%
2025-07-14	7.2000	7.6700	7.0200	7.6700	+0.261%	52	3,579	-80.704%
2025-07-11	7.9000	8.0500	7.5800	7.6500	-6.707%	12	3,566	-80.654%
2025-07-10	8.0000	8.2000	8.0000	8.2000	-6.286%	7	3,557	-81.951%
2025-07-09	9.1500	9.1500	8.4000	8.7500	+2.941%	49	3,556	-83.086%
2025-07-08	8.0500	9.1500	8.0500	8.5000	+14.710%	157	3,560	-82.588%
2025-07-07	7.0000	7.6000	6.9500	7.4100	+1.507%	35	3,554	-80.027%
2025-07-03	7.5000	7.5000	7.2000	7.3000	+0.137%	4	3,584	-79.726%
2025-07-02	6.8000	7.3500	6.8000	7.2900	+11.298%	35	3,584	-79.698%
2025-07-01	6.5000	6.5500	6.1500	6.5500	-4.797%	23	3,563	-77.405%
2025-06-30	6.5500	6.8800	6.5500	6.8800	+29.811%	26	3,543	-78.488%
2025-06-27	6.3000	6.3000	5.3000	5.3000	-11.667%	48	3,559	-72.075%
2025-06-26	5.9300	6.3000	5.9300	6.0000	+3.448%	61	3,560	-75.333%
2025-06-25	6.5000	6.5000	5.8000	5.8000	-4.918%	15	3,511	-74.483%
2025-06-24	6.1200	6.3400	6.1000	6.1000	+7.018%	67	3,500	-75.738%
2025-06-23	5.6200	5.7000	5.4000	5.7000	-0.524%	36	3,461	-74.035%
2025-06-20	5.7400	5.8500	5.5500	5.7300	+2.321%	86	3,486	-74.171%
2025-06-18	5.7400	5.8000	5.6000	5.6000	-1.235%	9	3,440	-73.571%
2025-06-17	5.8500	6.1000	5.6500	5.6700	-4.706%	30	3,440	-73.898%
2025-06-16	6.0000	6.0000	5.8000	5.9500	+9.174%	21	3,460	-75.126%
2025-06-13	5.5000	5.6500	5.4000	5.4500	-6.034%	138	3,466	-72.844%
2025-06-12	5.8500	5.9400	5.6500	5.8000	-3.333%	53	3,397	-74.483%
2025-06-11	6.3000	6.3000	5.9000	6.0000	-3.226%	12	3,376	-75.333%
2025-06-10	6.1500	6.2800	6.1000	6.2000	+0.813%	96	3,367	-76.129%
2025-06-09	6.6500	6.7000	6.1500	6.1500	-3.150%	52	3,427	-75.935%
2025-06-06	6.3000	6.4500	6.2000	6.3500	+8.547%	190	3,397	-76.693%
2025-06-05	6.2500	6.2500	5.8500	5.8500	-9.302%	49	3,457	-74.701%
2025-06-04	6.2500	6.4500	6.2500	6.4500	+2.871%	2	3,419	-77.054%
2025-06-03	5.3500	6.4300	5.3500	6.2700	+0.642%	19	3,420	-76.396%
2025-06-02	6.4500	6.4500	6.0500	6.2300	0.000%	11	3,425	-76.244%
2025-05-30	6.5000	6.5000	6.2200	6.2300	-8.382%	58	3,421	-76.244%
2025-05-29	7.5000	7.5000	6.8000	6.8000	-2.579%	6	3,403	-78.235%
2025-05-28	7.0000	7.0000	6.9800	6.9800	-3.724%	22	3,399	-78.797%
2025-05-27	6.3000	7.2500	6.3000	7.2500	+21.849%	36	3,421	-79.586%
2025-05-23	5.9000	5.9500	5.7500	5.9500	-3.252%	208	3,316	-75.126%
2025-05-22	6.0500	6.2400	6.0500	6.1500	+3.361%	4	3,316	-75.935%
2025-05-21	6.1100	6.2000	5.9000	5.9500	-3.722%	9	3,312	-75.126%
2025-05-20	6.5000	6.5000	6.1800	6.1800	-6.079%	133	3,306	-76.052%
2025-05-19	6.9500	6.9500	6.5100	6.5800	-8.611%	41	3,281	-77.508%
2025-05-16	7.2500	7.3000	7.2000	7.2000	-0.690%	44	3,264	-79.444%
2025-05-15	7.5000	7.5000	7.2000	7.2500	-8.460%	40	3,268	-79.586%
2025-05-14	8.3000	8.3000	7.9000	7.9200	+4.901%	91	3,254	-81.313%
2025-05-13	7.5000	7.6500	7.2500	7.5500	+10.219%	50	3,217	-80.397%
2025-05-12	6.1000	7.2000	6.1000	6.8500	+22.321%	114	3,242	-78.394%
2025-05-09	6.1500	6.1500	5.4400	5.6000	-8.943%	136	3,302	-73.571%
2025-05-08	6.2000	6.2000	6.1500	6.1500	+9.821%	16	3,295	-75.935%
2025-05-06	5.5000	5.6000	5.5000	5.6000	-4.762%	2	3,296	-73.571%
2025-05-05	5.7800	5.9500	5.7800	5.8800	-4.390%	12	3,294	-74.830%
2025-05-02	6.2500	6.3000	6.0500	6.1500	+12.844%	402	3,282	-75.935%
2025-05-01	6.0000	6.0000	5.4500	5.4500	-5.546%	11	3,481	-72.844%
2025-04-30	4.5000	5.7700	4.5000	5.7700	-3.512%	22	3,482	-74.350%
2025-04-29	6.0000	6.0000	5.9800	5.9800	-0.333%	11	3,503	-75.251%
2025-04-28	6.7600	6.7600	6.0000	6.0000	0.000%	50	3,504	-75.333%
2025-04-25	6.0800	6.1500	6.0000	6.0000	+2.389%	314	3,489	-75.333%
2025-04-24	5.9600	6.1000	5.8600	5.8600	+12.692%	98	3,515	-74.744%
2025-04-23	5.0000	5.2000	5.0000	5.2000	+7.660%	11	3,461	-71.538%
2025-04-22	4.6000	4.8900	4.6000	4.8300	+12.326%	11	3,462	-69.358%
2025-04-21	4.3000	4.3000	4.3000	4.3000	-5.495%	5	3,468	-65.581%
2025-04-17	4.4600	4.5500	4.4600	4.5500	0.000%	2	3,467	-67.473%
2025-04-16	4.5000	4.5500	4.5000	4.5500	-9.182%	3	3,467	-67.473%
2025-04-14	5.0100	5.0100	5.0100	5.0100	+0.200%	1	3,466	-70.459%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-1.961%	4	3,465	-70.400%
2025-04-10	5.0000	5.1000	5.0000	5.1000	+26.238%	11	3,467	-70.980%
2025-04-09	4.1500	4.1700	4.0200	4.0400	-2.651%	7	3,456	-63.366%
2025-04-08	4.1000	4.2500	4.1000	4.1500	-5.682%	5	3,452	-64.337%
2025-04-07	3.8500	4.7300	3.8500	4.4000	-1.124%	14	3,454	-66.364%
2025-04-04	4.5800	4.5800	4.0000	4.4500	-5.319%	98	3,450	-66.742%
2025-04-03	4.9500	5.2000	4.7000	4.7000	-18.261%	13	3,473	-68.511%
2025-04-02	5.0500	5.7500	5.0500	5.7500	+17.347%	23	3,461	-74.261%
2025-04-01	4.7000	4.9000	4.6200	4.9000	-1.010%	27	3,478	-69.796%
2025-03-31	4.4500	4.9500	4.4500	4.9500	-7.477%	7	3,495	-70.101%
2025-03-28	5.5500	5.5500	5.1100	5.3500	-6.140%	158	3,500	-72.336%
2025-03-27	5.8500	5.8500	5.7000	5.7000	-10.938%	15	3,463	-74.035%
2025-03-26	6.4400	6.4500	6.4000	6.4000	+0.787%	8	3,449	-76.875%

.dark-mode .YCH0G8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCH0G8{ 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