Dark

SOUN20270115C7
SOUN Jan 15 2027 7.00 Call (SOUN270115C00007000)
option OPRA

EOD

Jul 23, 2026

1.16-11.450%(-0.15)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2700	1.3000	1.1500	1.1600	-11.450%	127	16,376	0.000%
2026-07-22	1.3300	1.3300	1.2500	1.3100	-1.504%	1,712	16,313	-11.450%
2026-07-21	1.2600	1.3700	1.2500	1.3300	+3.906%	430	16,041	-12.782%
2026-07-20	1.2600	1.3500	1.1300	1.2800	-0.775%	188	16,214	-9.375%
2026-07-17	1.1600	1.3500	1.1000	1.2900	+1.575%	226	16,172	-10.078%
2026-07-16	1.3500	1.3500	1.2300	1.2700	-9.286%	248	16,087	-8.661%
2026-07-15	1.4900	1.5000	1.3300	1.4000	-2.778%	157	15,883	-17.143%
2026-07-14	1.3200	1.5700	1.3100	1.4400	+9.091%	208	15,805	-19.444%
2026-07-13	1.4400	1.5000	1.3200	1.3200	-9.589%	1,000	15,713	-12.121%
2026-07-10	1.5500	1.6500	1.3500	1.4600	-2.013%	431	16,095	-20.548%
2026-07-09	1.5600	1.5600	1.3700	1.4900	-5.696%	326	15,890	-22.148%
2026-07-08	1.4500	1.6000	1.4500	1.5800	+6.757%	87	15,665	-26.582%
2026-07-07	1.6700	1.7000	1.4800	1.4800	-12.941%	488	15,650	-21.622%
2026-07-06	1.5000	1.7500	1.5000	1.7000	+8.280%	314	15,222	-31.765%
2026-07-02	1.6400	1.7000	1.4700	1.5700	-0.633%	199	14,890	-26.115%
2026-07-01	1.5300	1.7000	1.5000	1.5800	+9.722%	235	14,890	-26.582%
2026-06-30	1.3800	1.4900	1.3400	1.4400	+2.857%	274	14,877	-19.444%
2026-06-29	1.4500	1.5000	1.2500	1.4000	+1.449%	169	14,677	-17.143%
2026-06-26	1.2500	1.5000	1.2200	1.3800	+10.400%	138	14,567	-15.942%
2026-06-25	1.4000	1.4000	1.2100	1.2500	-6.716%	179	14,540	-7.200%
2026-06-24	1.4100	1.4400	1.3000	1.3400	-5.634%	401	14,492	-13.433%
2026-06-23	1.7000	1.7300	1.4200	1.4200	-14.458%	1,222	14,325	-18.310%
2026-06-22	1.7600	1.9400	1.6500	1.6600	-10.270%	1,314	13,526	-30.120%
2026-06-18	1.7900	1.8500	1.6700	1.8500	+6.322%	156	12,780	-37.297%
2026-06-17	1.8200	1.8800	1.7300	1.7400	-1.695%	87	12,780	-33.333%
2026-06-16	1.9800	2.0800	1.7200	1.7700	-10.152%	318	12,780	-34.463%
2026-06-15	2.1000	2.2900	1.9700	1.9700	+10.674%	373	12,542	-41.117%
2026-06-12	1.8700	1.9000	1.7400	1.7800	-1.111%	156	12,542	-34.831%
2026-06-11	1.6500	1.8000	1.5600	1.8000	+5.882%	561	12,542	-35.556%
2026-06-10	1.7900	1.9500	1.7000	1.7000	-8.602%	346	12,289	-31.765%
2026-06-09	1.9800	2.0000	1.7500	1.8600	-13.488%	265	12,037	-37.634%
2026-06-08	2.1800	2.3300	2.0800	2.1500	+1.896%	122	11,837	-46.047%
2026-06-05	2.4500	2.4500	1.9800	2.1100	-17.255%	554	11,778	-45.024%
2026-06-04	2.6000	2.6700	2.5500	2.5500	-1.923%	103	11,650	-54.510%
2026-06-03	2.8000	2.8000	2.6000	2.6000	-18.750%	334	11,665	-55.385%
2026-06-02	3.3000	3.3000	3.0000	3.2000	-7.246%	144	11,577	-63.750%
2026-06-01	3.2000	3.6000	3.2000	3.4500	+9.524%	220	11,603	-66.377%
2026-05-29	3.0000	3.3500	2.9300	3.1500	+9.375%	360	11,694	-63.175%
2026-05-28	2.5000	2.9800	2.3300	2.8800	+12.500%	124	11,618	-59.722%
2026-05-27	2.5000	2.6600	2.4000	2.5600	-2.662%	263	11,654	-54.688%
2026-05-26	2.5900	2.7500	2.5900	2.6300	+3.137%	107	11,634	-55.894%
2026-05-22	3.0000	3.0000	2.5500	2.5500	-1.163%	125	11,621	-54.510%
2026-05-21	2.7000	2.7500	2.5800	2.5800	-6.182%	69	11,625	-55.039%
2026-05-20	2.7400	2.9500	2.6700	2.7500	+7.422%	414	11,625	-57.818%
2026-05-19	2.5700	2.8800	2.5600	2.5600	-6.909%	28	11,731	-54.688%
2026-05-18	2.7000	2.7500	2.5400	2.7500	-4.844%	424	11,731	-57.818%
2026-05-15	2.6100	2.9700	2.6100	2.8900	-3.667%	285	11,731	-59.862%
2026-05-14	2.8300	3.0000	2.5800	3.0000	+5.263%	40	11,994	-61.333%
2026-05-13	2.6200	2.9500	2.5000	2.8500	+10.465%	32	12,003	-59.298%
2026-05-12	2.7500	2.8300	2.4500	2.5800	-10.417%	305	12,003	-55.039%
2026-05-11	3.1000	3.2000	2.7000	2.8800	-9.718%	549	12,003	-59.722%
2026-05-08	2.9900	3.2000	2.8500	3.1900	-18.205%	594	12,222	-63.636%
2026-05-07	3.7500	3.9000	3.4000	3.9000	+6.849%	1,448	12,231	-70.256%
2026-05-06	3.4500	3.6500	3.1000	3.6500	+7.353%	97	12,233	-68.219%
2026-05-05	3.3000	3.5000	3.3000	3.4000	-5.817%	209	12,247	-65.882%
2026-05-04	3.8000	4.2000	3.5500	3.6100	-4.497%	370	12,281	-67.867%
2026-05-01	2.8000	3.7800	2.7000	3.7800	+47.082%	522	12,431	-69.312%
2026-04-30	2.4700	2.5700	2.3900	2.5700	+10.300%	300	12,431	-54.864%
2026-04-29	2.5900	2.5900	2.2200	2.3300	-15.273%	727	12,486	-50.215%
2026-04-28	2.6300	2.7500	2.4700	2.7500	-0.362%	113	12,307	-57.818%
2026-04-27	2.7500	2.7600	2.6000	2.7600	-3.497%	778	12,339	-57.971%
2026-04-24	2.7000	2.9700	2.5600	2.8600	+10.853%	283	12,243	-59.441%
2026-04-23	2.8200	2.8800	2.5300	2.5800	-7.857%	331	12,197	-55.039%
2026-04-22	2.7500	3.0000	2.7000	2.8000	+6.870%	98	12,017	-58.571%
2026-04-21	3.3000	3.3500	2.6200	2.6200	-12.375%	676	12,031	-55.725%
2026-04-20	2.7400	2.9900	2.7100	2.9900	+6.786%	506	12,031	-61.204%
2026-04-17	2.7300	2.8900	2.7000	2.8000	+8.108%	208	11,817	-58.571%
2026-04-16	2.8000	2.8500	2.5700	2.5900	-3.717%	451	11,903	-55.212%
2026-04-15	2.2000	2.7000	2.1500	2.6900	+33.168%	612	11,671	-56.877%
2026-04-14	2.0000	2.1400	2.0000	2.0200	+4.124%	796	11,773	-42.574%
2026-04-13	1.5900	1.9400	1.5900	1.9400	+14.118%	1,040	11,729	-40.206%
2026-04-10	1.8000	1.8700	1.6300	1.7000	-5.556%	199	10,892	-31.765%
2026-04-09	1.8900	1.9200	1.8000	1.8000	-7.692%	205	10,823	-35.556%
2026-04-08	2.1700	2.3100	1.8700	1.9500	+2.632%	157	10,669	-40.513%
2026-04-07	1.8400	1.9000	1.7400	1.9000	0.000%	80	10,572	-38.947%
2026-04-06	2.0000	2.0900	1.9000	1.9000	-2.062%	214	10,513	-38.947%
2026-04-02	1.9700	1.9700	1.7000	1.9400	-1.523%	178	10,447	-40.206%
2026-04-01	2.0800	2.1400	1.7800	1.9700	-1.500%	189	10,447	-41.117%
2026-03-31	1.6400	2.1000	1.6300	2.0000	+36.054%	245	10,413	-42.000%
2026-03-30	1.5000	1.6400	1.4200	1.4700	-5.161%	236	10,285	-21.088%
2026-03-27	1.5600	1.7400	1.4400	1.5500	-1.274%	384	10,159	-25.161%
2026-03-26	1.7000	1.7600	1.5700	1.5700	-12.778%	337	10,023	-26.115%
2026-03-25	1.9000	1.9000	1.7400	1.8000	+2.857%	517	9,835	-35.556%
2026-03-24	2.0000	2.1000	1.7500	1.7500	-17.453%	290	9,391	-33.714%
2026-03-23	1.9500	2.1200	1.9200	2.1200	+14.595%	108	9,155	-45.283%
2026-03-20	2.0000	2.2000	1.8500	1.8500	-11.905%	181	9,066	-37.297%
2026-03-19	2.3500	2.3500	1.9500	2.1000	-14.286%	1,025	9,056	-44.762%
2026-03-18	2.5500	2.6800	2.4500	2.4500	-7.547%	73	8,737	-52.653%
2026-03-17	2.5200	2.8000	2.4700	2.6500	+3.922%	99	8,764	-56.226%
2026-03-16	2.4600	2.6400	2.2800	2.5500	+8.511%	728	8,693	-54.510%
2026-03-13	2.5700	2.6300	2.2900	2.3500	-5.242%	122	8,096	-50.638%
2026-03-12	2.6500	2.7700	2.4800	2.4800	-9.818%	76	8,058	-53.226%
2026-03-11	2.9400	2.9400	2.7000	2.7500	-3.509%	113	8,038	-57.818%
2026-03-10	3.0500	3.2000	2.7700	2.8500	-5.941%	341	7,992	-59.298%
2026-03-09	2.7500	3.1700	2.6100	3.0300	+1.000%	213	7,742	-61.716%
2026-03-06	3.0400	3.2000	2.9800	3.0000	-1.639%	44	7,741	-61.333%
2026-03-05	3.0500	3.2000	2.8300	3.0500	+1.667%	102	7,737	-61.967%
2026-03-04	3.3500	3.3500	3.0000	3.0000	-9.910%	837	7,749	-61.333%
2026-03-03	3.0000	3.6500	3.0000	3.3300	+0.909%	74	7,747	-65.165%
2026-03-02	2.7900	3.4300	2.7900	3.3000	-2.941%	380	7,793	-64.848%
2026-02-27	4.0000	4.0000	3.3500	3.4000	-10.526%	180	7,567	-65.882%
2026-02-26	3.5000	3.8100	3.5000	3.8000	+8.571%	228	7,517	-69.474%
2026-02-25	3.5000	3.7500	3.3000	3.5000	+5.740%	176	7,319	-66.857%
2026-02-24	2.9800	3.3500	2.9800	3.3100	+11.824%	172	7,319	-64.955%
2026-02-23	2.7400	3.0000	2.7400	2.9600	+0.339%	293	7,304	-60.811%
2026-02-20	2.9000	3.1000	2.7000	2.9500	0.000%	276	7,431	-60.678%
2026-02-19	2.6000	2.9500	2.6000	2.9500	+6.884%	62	7,184	-60.678%
2026-02-18	2.6500	2.9000	2.6000	2.7600	+2.985%	64	7,139	-57.971%
2026-02-17	2.7200	2.7200	2.4000	2.6800	+0.752%	141	7,125	-56.716%
2026-02-13	2.8500	2.9000	2.6600	2.6600	-0.746%	83	7,001	-56.391%
2026-02-12	3.0000	3.0000	2.5600	2.6800	-10.667%	552	7,001	-56.716%
2026-02-11	3.2500	3.2500	2.7600	3.0000	-10.448%	266	6,502	-61.333%
2026-02-10	3.7500	3.7500	3.3500	3.3500	-11.842%	37	6,375	-65.373%
2026-02-09	3.5000	3.8000	3.3500	3.8000	+7.649%	56	6,349	-69.474%
2026-02-06	2.8900	3.6500	2.8900	3.5300	+30.741%	295	6,352	-67.139%
2026-02-05	2.9800	2.9800	2.5600	2.7000	-12.903%	129	6,374	-57.037%
2026-02-04	3.1200	3.1500	2.7000	3.1000	-3.125%	238	6,298	-62.581%
2026-02-03	3.3500	3.3500	2.9500	3.2000	0.000%	412	6,347	-63.750%
2026-02-02	3.3000	3.3500	3.1500	3.2000	-3.030%	140	6,224	-63.750%
2026-01-30	3.7500	3.8000	3.2500	3.3000	-13.158%	304	6,220	-64.848%
2026-01-29	4.2000	4.2000	3.7000	3.8000	-9.524%	383	6,110	-69.474%
2026-01-28	4.5500	4.5500	4.2000	4.2000	-5.618%	149	6,123	-72.381%
2026-01-27	4.4000	4.4500	4.2000	4.4500	+1.136%	62	6,123	-73.933%
2026-01-26	4.7500	5.0000	4.3800	4.4000	-7.950%	89	6,120	-73.636%
2026-01-23	5.4000	5.4000	4.7800	4.7800	-9.981%	83	6,052	-75.732%
2026-01-22	5.1700	5.3100	5.1500	5.3100	+3.107%	72	6,033	-78.154%
2026-01-21	5.2200	5.2200	4.7000	5.1500	+3.622%	24	6,011	-77.476%
2026-01-20	5.5000	5.5000	4.9600	4.9700	-14.458%	156	6,016	-76.660%
2026-01-16	5.4000	6.1900	5.4000	5.8100	+5.829%	121	5,831	-80.034%
2026-01-15	5.6800	5.6800	5.4500	5.4900	-4.522%	38	5,831	-78.871%
2026-01-14	5.4500	5.7500	5.3700	5.7500	-3.361%	58	5,807	-79.826%
2026-01-13	5.9000	5.9500	5.3900	5.9500	0.000%	633	5,789	-80.504%
2026-01-12	6.1500	6.1500	5.6500	5.9500	-0.833%	440	5,685	-80.504%
2026-01-09	5.8000	6.5200	5.8000	6.0000	+9.689%	113	5,265	-80.667%
2026-01-08	5.4500	6.0000	5.2000	5.4700	-4.870%	46	5,282	-78.793%
2026-01-07	5.8500	5.8500	5.5000	5.7500	+6.481%	16	5,297	-79.826%
2026-01-06	5.7000	5.7000	5.4000	5.4000	-1.818%	11	5,288	-78.519%
2026-01-05	5.3600	5.9000	5.3600	5.5000	+6.796%	67	5,284	-78.909%
2026-01-02	4.9000	5.4000	4.7500	5.1500	+10.753%	158	5,273	-77.476%
2025-12-31	4.7500	4.8000	4.5500	4.6500	-2.105%	257	5,112	-75.054%
2025-12-30	5.3000	5.3000	4.7300	4.7500	-4.040%	81	5,112	-75.579%
2025-12-29	5.1000	5.2200	4.9000	4.9500	-5.172%	26	5,071	-76.566%
2025-12-26	5.6500	5.6500	5.1800	5.2200	-5.435%	45	5,081	-77.778%
2025-12-24	5.5600	5.5600	5.4500	5.5200	-0.541%	11	5,074	-78.986%
2025-12-23	5.8000	5.8000	5.4800	5.5500	-5.128%	23	5,074	-79.099%
2025-12-22	5.7100	6.0000	5.7100	5.8500	+4.464%	32	5,055	-80.171%
2025-12-19	5.6000	5.7000	5.4400	5.6000	+1.449%	53	5,054	-79.286%
2025-12-18	6.0000	6.0000	5.5000	5.5200	-5.802%	39	5,019	-78.986%
2025-12-17	5.8900	5.9600	5.5000	5.8600	-1.513%	32	4,991	-80.205%
2025-12-16	5.6100	5.9500	5.4000	5.9500	+8.182%	28	4,971	-80.504%
2025-12-15	6.3100	6.3100	5.4500	5.5000	-12.698%	104	4,975	-78.909%
2025-12-12	6.8400	6.8500	6.2000	6.3000	-3.963%	57	4,968	-81.587%
2025-12-11	6.5000	7.0000	6.1000	6.5600	-1.796%	283	4,967	-82.317%
2025-12-10	6.6500	6.9500	6.6200	6.6800	-3.188%	37	4,847	-82.635%
2025-12-09	7.1000	7.1000	6.9000	6.9000	-4.167%	53	4,841	-83.188%
2025-12-08	7.4000	7.4000	7.1000	7.2000	+0.279%	79	4,789	-83.889%
2025-12-05	7.5000	7.5000	7.0700	7.1800	-2.180%	68	4,743	-83.844%
2025-12-04	6.8500	7.3400	6.8500	7.3400	+14.688%	32	4,752	-84.196%
2025-12-03	6.0000	6.4500	6.0000	6.4000	+7.563%	59	4,764	-81.875%
2025-12-02	6.4500	6.8500	5.9500	5.9500	-7.031%	77	4,719	-80.504%
2025-12-01	6.6000	6.7000	6.2800	6.4000	+0.787%	482	4,688	-81.875%
2025-11-28	6.5300	6.7000	6.3500	6.3500	-3.053%	3	4,646	-81.732%
2025-11-26	6.7000	6.8000	6.5000	6.5500	-2.819%	95	4,554	-82.290%
2025-11-25	7.0000	7.0000	6.0000	6.7400	+6.984%	43	4,554	-82.789%
2025-11-24	6.1000	6.6500	6.1000	6.3000	+5.000%	38	4,551	-81.587%
2025-11-21	5.8500	6.3000	4.5000	6.0000	-4.000%	81	4,557	-80.667%
2025-11-20	7.3000	8.0000	6.2500	6.2500	-0.951%	77	4,531	-81.440%
2025-11-19	6.5000	6.5000	6.2400	6.3100	+0.960%	33	4,494	-81.616%
2025-11-18	6.2200	6.3500	5.7000	6.2500	+1.626%	176	4,472	-81.440%
2025-11-17	6.6300	6.6300	6.0000	6.1500	-10.870%	54	4,429	-81.138%
2025-11-14	6.5000	7.5000	6.5000	6.9000	+2.222%	19	4,446	-83.188%
2025-11-13	7.8000	7.8000	6.6000	6.7500	-13.462%	34	4,439	-82.815%
2025-11-12	8.3500	8.3500	7.8000	7.8000	-2.743%	46	4,420	-85.128%
2025-11-11	8.5500	8.5500	7.8500	8.0200	-10.889%	27	4,384	-85.536%
2025-11-10	9.1500	9.5000	8.7500	9.0000	+1.124%	12	4,365	-87.111%
2025-11-07	8.8000	9.0000	8.6100	8.9000	-4.301%	19	4,353	-86.966%
2025-11-06	9.8500	9.8500	9.1400	9.3000	-7.921%	15	4,362	-87.527%
2025-11-05	9.7200	10.1000	9.7200	10.1000	+5.318%	23	4,357	-88.515%
2025-11-04	10.6000	10.7000	9.5500	9.5900	-15.357%	47	4,354	-87.904%
2025-11-03	11.5000	11.7000	11.0000	11.3300	-2.412%	63	4,319	-89.762%
2025-10-31	11.5000	11.6100	11.4000	11.6100	+2.743%	18	4,319	-90.009%
2025-10-30	11.8500	11.8500	11.3000	11.3000	-8.871%	27	4,307	-89.735%
2025-10-29	12.5000	12.5000	11.9800	12.4000	+1.639%	18	4,322	-90.645%
2025-10-28	12.1500	12.5500	12.1500	12.2000	-2.634%	5	4,328	-90.492%
2025-10-27	12.8500	12.8500	12.2000	12.5300	-1.339%	26	4,332	-90.742%
2025-10-24	12.7500	12.7900	12.3000	12.7000	0.000%	21	4,332	-90.866%
2025-10-23	12.4000	12.7000	11.3500	12.7000	+16.514%	7	4,334	-90.866%
2025-10-22	11.8500	11.8500	10.9000	10.9000	-12.800%	13	4,341	-89.358%
2025-10-21	13.2500	13.2500	12.4000	12.5000	-6.716%	30	4,346	-90.720%
2025-10-20	14.7000	14.7000	13.4000	13.4000	+2.290%	15	4,318	-91.343%
2025-10-17	14.2000	14.2000	12.9700	13.1000	-10.274%	53	4,305	-91.145%
2025-10-16	15.6100	15.6100	14.6000	14.6000	-4.575%	30	4,341	-92.055%
2025-10-15	15.4500	15.7500	14.5000	15.3000	+3.378%	22	4,328	-92.418%
2025-10-14	13.0000	15.5500	12.8500	14.8000	+11.698%	73	4,332	-92.162%
2025-10-13	12.4600	13.5000	12.4600	13.2500	+12.288%	147	4,338	-91.245%
2025-10-10	12.9000	12.9000	11.5000	11.8000	-7.813%	51	4,441	-90.169%
2025-10-09	13.3500	13.3500	12.5000	12.8000	-0.389%	53	4,416	-90.938%
2025-10-08	12.6400	14.0200	12.6400	12.8500	+5.674%	176	4,391	-90.973%
2025-10-07	12.6800	12.6800	11.7000	12.1600	-1.379%	78	4,443	-90.461%
2025-10-06	12.1000	12.8000	12.1000	12.3300	+3.180%	14	4,443	-90.592%
2025-10-03	12.6000	13.0000	11.6100	11.9500	-2.049%	104	4,447	-90.293%
2025-10-02	10.7800	12.8000	10.7800	12.2000	+17.988%	233	4,465	-90.492%
2025-10-01	9.9100	10.6300	9.9100	10.3400	+3.920%	57	4,384	-88.781%
2025-09-30	9.6800	10.0800	9.6000	9.9500	-0.995%	88	4,409	-88.342%
2025-09-29	10.2000	10.4000	10.0000	10.0500	-0.199%	189	4,404	-88.458%
2025-09-26	10.7500	10.7500	10.0000	10.0700	-4.550%	7	4,570	-88.481%
2025-09-25	11.1700	11.3000	10.2000	10.5500	-10.970%	98	4,572	-89.005%
2025-09-24	12.3500	12.3500	11.6000	11.8500	-3.659%	197	4,550	-90.211%
2025-09-23	11.6000	13.2000	11.5000	12.3000	+7.895%	185	4,675	-90.569%
2025-09-22	9.9500	11.5800	9.9500	11.4000	+10.145%	349	4,751	-89.825%
2025-09-19	9.9000	10.6500	9.6500	10.3500	+4.545%	191	5,056	-88.792%
2025-09-18	9.4600	10.3600	9.1700	9.9000	+6.681%	328	5,187	-88.283%
2025-09-17	8.9000	9.6300	8.7000	9.2800	+5.335%	42	5,262	-87.500%
2025-09-16	8.8500	8.8500	8.1800	8.8100	+4.881%	58	5,246	-86.833%
2025-09-15	8.7000	9.6000	8.4000	8.4000	-3.448%	169	5,260	-86.190%
2025-09-12	8.8000	8.8200	8.5000	8.7000	-1.695%	53	5,212	-86.667%
2025-09-11	8.6000	9.0300	8.5000	8.8500	+7.143%	93	5,178	-86.893%
2025-09-10	8.9800	9.2400	8.2600	8.2600	-8.729%	155	5,263	-85.956%
2025-09-09	9.4000	9.4000	8.8900	9.0500	-5.434%	148	5,358	-87.182%
2025-09-08	8.6600	9.6300	8.2500	9.5700	+12.854%	164	5,430	-87.879%
2025-09-05	7.8500	8.6000	7.3000	8.4800	+11.286%	111	5,420	-86.321%
2025-09-04	7.1500	7.7500	7.1500	7.6200	+6.425%	160	5,405	-84.777%
2025-09-03	7.7000	7.9500	7.1000	7.1600	-7.374%	88	5,350	-83.799%
2025-09-02	6.8000	7.7300	6.6500	7.7300	+6.327%	147	5,339	-84.994%
2025-08-29	7.0000	7.3000	6.6700	7.2700	+5.362%	92	5,245	-84.044%
2025-08-28	6.6000	7.1500	6.6000	6.9000	+7.309%	560	5,245	-83.188%
2025-08-27	6.5000	6.7500	6.3500	6.4300	-2.576%	655	5,063	-81.960%
2025-08-26	6.8000	7.0000	6.5500	6.6000	-1.786%	198	4,881	-82.424%
2025-08-25	7.0000	7.0000	6.6500	6.7200	-4.000%	59	4,864	-82.738%
2025-08-22	6.6200	7.1300	6.5500	7.0000	+5.263%	208	4,839	-83.429%
2025-08-21	6.7500	6.8300	6.5500	6.6500	-3.623%	191	4,797	-82.556%
2025-08-20	7.2000	7.2500	6.5700	6.9000	-11.538%	277	4,771	-83.188%
2025-08-19	8.7000	8.7000	7.5500	7.8000	-14.286%	161	4,786	-85.128%
2025-08-18	8.8500	9.1500	8.7000	9.1000	-9.000%	124	4,788	-87.253%
2025-08-15	10.5000	10.5000	9.6000	10.0000	-5.393%	190	4,847	-88.400%
2025-08-14	10.6500	10.6500	10.0300	10.5700	+0.667%	69	4,937	-89.026%
2025-08-13	11.3000	11.3000	9.7500	10.5000	+3.960%	148	4,958	-88.952%
2025-08-12	10.0000	10.9500	9.8000	10.1000	+1.000%	135	4,957	-88.515%
2025-08-11	8.4600	10.0700	8.4600	10.0000	+25.000%	329	4,949	-88.400%
2025-08-08	6.0500	8.6900	6.0500	8.0000	+33.333%	1,152	4,920	-85.500%
2025-08-07	6.0000	6.1000	5.5700	6.0000	+2.041%	222	5,121	-80.667%
2025-08-06	6.0800	6.0800	5.7500	5.8800	-3.607%	158	5,118	-80.272%
2025-08-05	5.9300	6.2000	5.9000	6.1000	+7.965%	29	5,107	-80.984%
2025-08-04	5.3000	5.7500	4.9500	5.6500	+7.619%	206	5,088	-79.469%
2025-08-01	5.1000	5.3500	4.9500	5.2500	-3.493%	262	5,037	-77.905%
2025-07-31	5.9000	5.9000	5.0500	5.4400	-0.183%	62	4,951	-78.676%
2025-07-30	5.7000	5.7300	5.4000	5.4500	-2.679%	37	4,955	-78.716%
2025-07-29	5.9000	6.1000	5.6000	5.6000	-6.511%	44	4,952	-79.286%
2025-07-28	6.5500	6.5500	5.9900	5.9900	-9.925%	88	4,925	-80.634%
2025-07-25	6.6700	6.6700	6.2000	6.6500	-1.627%	75	4,864	-82.556%
2025-07-24	6.9000	7.0500	6.7500	6.7600	+0.148%	73	4,820	-82.840%
2025-07-23	6.4000	6.9100	6.4000	6.7500	+6.299%	323	4,778	-82.815%
2025-07-22	6.6300	6.6300	6.0500	6.3500	-5.224%	136	4,477	-81.732%
2025-07-21	7.6000	8.0000	6.6000	6.7000	-10.667%	142	4,427	-82.687%
2025-07-18	7.5000	7.5500	7.0500	7.5000	+3.448%	63	4,402	-84.533%
2025-07-17	6.8500	7.5200	6.8500	7.2500	+9.517%	245	4,367	-84.000%
2025-07-16	6.3000	6.6700	6.1000	6.6200	+5.414%	38	4,342	-82.477%
2025-07-15	6.5000	6.5000	6.2000	6.2800	-0.317%	49	4,347	-81.529%
2025-07-14	6.2100	6.5500	5.9500	6.3000	-2.326%	150	4,315	-81.587%
2025-07-11	7.0500	7.1500	6.4500	6.4500	-9.790%	156	4,215	-82.016%
2025-07-10	7.8500	7.8500	6.8500	7.1500	-8.333%	123	4,073	-83.776%
2025-07-09	7.8100	8.0000	7.3900	7.8000	+1.299%	112	4,011	-85.128%
2025-07-08	7.6000	8.1000	7.3500	7.7000	+18.462%	203	3,971	-84.935%
2025-07-07	6.1500	6.5800	5.7800	6.5000	+5.691%	215	3,945	-82.154%
2025-07-03	6.3500	6.4000	6.1500	6.1500	-1.600%	26	3,862	-81.138%
2025-07-02	5.7500	6.3000	5.7500	6.2500	+14.679%	133	3,862	-81.440%
2025-07-01	5.5000	5.5500	5.2100	5.4500	-5.217%	206	3,906	-78.716%
2025-06-30	5.3500	5.9500	5.3000	5.7500	+12.745%	102	3,886	-79.826%
2025-06-27	5.2500	5.3000	5.1000	5.1000	-1.923%	31	3,860	-77.255%
2025-06-26	4.9500	5.3000	4.9500	5.2000	+4.000%	35	3,851	-77.692%
2025-06-25	5.4500	5.4500	4.9000	5.0000	-1.961%	28	3,846	-76.800%
2025-06-24	5.0100	5.4000	5.0100	5.1000	+6.250%	175	3,830	-77.255%
2025-06-23	4.7400	4.9500	4.5000	4.8000	-2.834%	226	3,809	-75.833%
2025-06-20	4.9500	5.0000	4.7000	4.9400	+2.917%	480	3,775	-76.518%
2025-06-18	4.7000	4.9000	4.7000	4.8000	0.000%	186	3,639	-75.833%
2025-06-17	5.1300	5.1300	4.8000	4.8000	-5.882%	18	3,639	-75.833%
2025-06-16	4.7700	5.1500	4.7500	5.1000	+9.677%	186	3,638	-77.255%
2025-06-13	4.7000	4.8000	4.5900	4.6500	-7.000%	110	3,670	-75.054%
2025-06-12	5.0700	5.1000	4.9800	5.0000	-2.913%	116	3,657	-76.800%
2025-06-11	5.4400	5.5000	5.1000	5.1500	-1.905%	31	3,647	-77.476%
2025-06-10	5.4000	5.4000	5.2000	5.2500	-2.235%	104	3,655	-77.905%
2025-06-09	5.4000	5.5500	5.3700	5.3700	-1.468%	45	3,636	-78.399%
2025-06-06	5.3200	5.5500	5.3200	5.4500	+8.350%	226	3,633	-78.716%
2025-06-05	5.4000	5.5500	4.9500	5.0300	-9.369%	196	3,628	-76.938%
2025-06-04	5.6500	5.6500	5.3000	5.5500	+2.588%	56	3,608	-79.099%
2025-06-03	5.6500	5.6500	5.3300	5.4100	+0.185%	35	3,603	-78.558%
2025-06-02	5.5500	5.5500	5.0000	5.4000	-3.571%	218	3,594	-78.519%
2025-05-30	5.8100	5.8100	5.3000	5.6000	-4.762%	44	3,683	-79.286%
2025-05-29	6.3500	6.3500	5.8800	5.8800	-3.130%	5	3,687	-80.272%
2025-05-28	6.0000	6.1000	6.0000	6.0700	-2.880%	13	3,689	-80.890%
2025-05-27	5.2000	6.3700	5.2000	6.2500	+22.549%	292	3,677	-81.440%
2025-05-23	4.9500	5.1500	4.9500	5.1000	-2.857%	26	3,860	-77.255%
2025-05-22	4.9000	5.4500	4.9000	5.2500	+10.526%	22	3,860	-77.905%
2025-05-21	5.1000	5.5600	4.7500	4.7500	-10.377%	508	3,840	-75.579%
2025-05-20	5.9000	5.9000	5.3000	5.3000	-7.018%	363	3,650	-78.113%
2025-05-19	6.0000	6.0000	5.4000	5.7000	-7.767%	132	3,328	-79.649%
2025-05-16	6.4000	6.4000	6.1800	6.1800	-1.905%	14	3,282	-81.230%
2025-05-15	6.6000	6.6000	6.3000	6.3000	-9.353%	23	3,282	-81.587%
2025-05-14	6.9000	7.7000	6.9000	6.9500	+6.107%	40	3,276	-83.309%
2025-05-13	6.5900	6.6000	6.2500	6.5500	+2.665%	85	3,274	-82.290%
2025-05-12	5.2500	6.5000	5.2500	6.3800	+32.917%	93	3,278	-81.818%
2025-05-09	5.3500	5.5000	4.7000	4.8000	-11.111%	214	3,284	-75.833%
2025-05-08	5.1500	5.5500	5.1400	5.4000	+7.356%	33	3,253	-78.519%
2025-05-07	4.9100	5.1000	4.7600	5.0300	+4.792%	34	3,250	-76.938%
2025-05-06	4.7500	4.8500	4.7300	4.8000	-5.882%	30	3,239	-75.833%
2025-05-05	5.0600	5.1500	5.0000	5.1000	-0.778%	65	3,224	-77.255%
2025-05-02	5.0900	5.5200	5.0900	5.1400	+2.800%	24	3,216	-77.432%
2025-05-01	5.1600	5.1600	5.0000	5.0000	0.000%	17	3,213	-76.800%
2025-04-30	4.9300	5.0000	4.8000	5.0000	-6.890%	72	3,213	-76.800%
2025-04-29	5.1900	5.5000	5.1900	5.3700	-2.364%	63	3,215	-78.399%
2025-04-28	5.3500	5.5000	5.1000	5.5000	+3.189%	88	3,238	-78.909%
2025-04-25	5.3500	5.4500	5.2000	5.3300	+2.500%	108	3,285	-78.236%
2025-04-24	4.7700	5.5500	4.7700	5.2000	+11.349%	119	3,334	-77.692%
2025-04-23	4.8500	4.9000	4.4700	4.6700	+10.142%	106	3,338	-75.161%
2025-04-22	4.0000	4.2900	3.9100	4.2400	+11.286%	217	3,368	-72.642%
2025-04-21	4.0000	4.0000	3.5500	3.8100	-6.388%	54	3,206	-69.554%
2025-04-17	3.9900	4.1000	3.8500	4.0700	+1.750%	32	3,173	-71.499%
2025-04-16	3.6000	4.1300	3.6000	4.0000	-6.323%	63	3,173	-71.000%
2025-04-15	4.2600	4.4000	4.2600	4.2700	-1.157%	36	3,157	-72.834%
2025-04-14	4.9000	4.9000	4.2000	4.3200	-2.921%	42	3,186	-73.148%
2025-04-11	4.7500	4.7500	4.4500	4.4500	+3.488%	4	3,190	-73.933%
2025-04-10	4.4000	4.4500	4.2000	4.3000	-5.495%	66	3,188	-73.023%
2025-04-09	3.6500	4.7000	3.5500	4.5500	+26.389%	27	3,160	-74.505%
2025-04-08	4.2000	4.5000	3.4500	3.6000	-5.263%	194	3,158	-67.778%
2025-04-07	3.3500	4.3800	3.2400	3.8000	0.000%	93	3,096	-69.474%
2025-04-04	4.2000	4.2000	3.3800	3.8000	-14.607%	280	3,072	-69.474%
2025-04-03	4.3500	4.6500	4.3500	4.4500	-6.316%	246	3,063	-73.933%
2025-04-02	4.5000	5.0000	4.4500	4.7500	+10.465%	31	2,894	-75.579%
2025-04-01	4.3000	4.3500	4.1000	4.3000	-2.050%	329	2,909	-73.023%
2025-03-31	4.4000	4.4000	4.2000	4.3900	-5.184%	358	2,888	-73.576%
2025-03-28	4.8500	4.8500	4.4500	4.6300	-7.400%	648	2,999	-74.946%
2025-03-27	5.1500	5.3000	4.9000	5.0000	-10.394%	49	2,710	-76.800%
2025-03-26	5.6000	5.6500	5.5500	5.5800	-7.000%	6	2,702	-79.211%
2025-03-25	6.0000	6.0500	5.6500	6.0000	-0.166%	13	2,701	-80.667%
2025-03-24	6.1500	6.2000	5.6500	6.0100	+3.621%	18	2,708	-80.699%
2025-03-21	5.4000	5.8000	5.4000	5.8000	+4.505%	24	2,711	-80.000%
2025-03-20	5.7500	5.9300	5.5000	5.5500	-2.972%	45	2,710	-79.099%
2025-03-19	5.9000	5.9000	5.5500	5.7200	+2.143%	16	2,711	-79.720%
2025-03-18	5.7000	5.7500	5.6000	5.6000	-6.667%	17	2,718	-79.286%
2025-03-17	5.9500	6.1000	5.8500	6.0000	+0.840%	57	2,707	-80.667%
2025-03-14	5.6500	6.0300	5.6500	5.9500	+19.000%	142	2,753	-80.504%
2025-03-13	5.2500	5.2500	4.9500	5.0000	-6.890%	30	2,681	-76.800%
2025-03-12	5.3500	5.3700	5.1000	5.3700	+13.531%	60	2,681	-78.399%
2025-03-11	4.8000	4.9500	4.1500	4.7300	0.000%	232	2,722	-75.476%
2025-03-10	5.2000	5.2000	4.6000	4.7300	-17.739%	184	2,795	-75.476%
2025-03-07	5.6000	5.7500	5.2000	5.7500	+4.736%	144	2,738	-79.826%
2025-03-06	5.9500	5.9500	5.4000	5.4900	-9.406%	39	2,733	-78.871%
2025-03-05	5.7000	6.1000	5.5000	6.0600	+5.026%	92	2,701	-80.858%
2025-03-04	5.2000	5.7700	5.0800	5.7700	-17.571%	104	2,714	-79.896%
2025-03-03	7.0500	7.2000	6.8500	7.0000	+2.190%	28	2,742	-83.429%
2025-02-28	5.6500	6.8500	5.4000	6.8500	+29.245%	104	2,741	-83.066%
2025-02-27	5.8000	5.9500	5.2800	5.3000	-11.667%	37	2,721	-78.113%
2025-02-26	5.5900	6.0500	5.5000	6.0000	+20.000%	9	2,688	-80.667%
2025-02-25	5.5000	5.9000	4.8300	5.0000	-10.072%	91	2,689	-76.800%
2025-02-24	6.2500	6.2500	5.2500	5.5600	-12.025%	118	2,714	-79.137%
2025-02-21	8.0000	8.0000	6.2500	6.3200	-12.222%	76	2,661	-81.646%
2025-02-20	7.0000	7.2000	6.7800	7.2000	-0.690%	50	2,637	-83.889%
2025-02-19	7.8000	7.8000	7.0500	7.2500	-0.685%	21	2,615	-84.000%
2025-02-18	6.8500	7.6000	6.8500	7.3000	+4.286%	136	2,599	-84.110%
2025-02-14	7.1000	8.2000	5.3000	7.0000	-34.884%	426	2,694	-83.429%
2025-02-13	9.7500	10.7500	9.7500	10.7500	+8.586%	15	2,694	-89.209%
2025-02-11	10.1500	10.1900	9.9000	9.9000	-5.714%	6	2,684	-88.283%
2025-02-10	10.2500	10.5000	10.2500	10.5000	-4.459%	51	2,689	-88.952%
2025-02-07	11.0000	11.2000	10.9900	10.9900	-0.272%	8	2,739	-89.445%
2025-02-05	12.0000	12.0000	11.0200	11.0200	+0.091%	2	2,735	-89.474%
2025-02-04	10.3000	11.0500	10.3000	11.0100	+11.663%	533	2,735	-89.464%
2025-02-03	8.8000	9.9000	8.8000	9.8600	-3.048%	35	2,733	-88.235%
2025-01-31	10.1700	10.1700	10.1700	10.1700	+8.191%	14	2,706	-88.594%
2025-01-30	10.1000	10.1000	9.4000	9.4000	-1.364%	10	2,706	-87.660%
2025-01-29	9.5500	9.5500	9.3000	9.5300	+6.243%	16	2,703	-87.828%

.dark-mode .YWNPJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWNPJ4{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C7SOUN Jan 15 2027 7.00 Call (SOUN270115C00007000)option OPRA

SOUN20270115C7
SOUN Jan 15 2027 7.00 Call (SOUN270115C00007000)
option OPRA