Dark

SOUN20270115C8
SOUN Jan 15 2027 8.00 Call (SOUN270115C00008000)
option OPRA

EOD

Sep 28, 2026

0.3700-11.905%(-0.0500)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4000	0.4200	0.3500	0.3700	-11.905%	326	10,111	0.000%
2026-09-25	0.4400	0.4700	0.4200	0.4200	-2.326%	346	10,222	-11.905%
2026-09-24	0.4000	0.4700	0.4000	0.4300	-6.522%	95	9,984	-13.953%
2026-09-23	0.4900	0.4900	0.4300	0.4600	-2.128%	113	9,974	-19.565%
2026-09-22	0.4800	0.5000	0.4100	0.4700	-6.000%	354	9,964	-21.277%
2026-09-21	0.4800	0.5000	0.4500	0.5000	0.000%	251	10,019	-26.000%
2026-09-18	0.4900	0.5000	0.4000	0.5000	+8.696%	244	9,935	-26.000%
2026-09-17	0.4900	0.5100	0.4600	0.4600	+2.222%	270	9,874	-19.565%
2026-09-16	0.5000	0.5400	0.4000	0.4500	-15.094%	627	9,782	-17.778%
2026-09-15	0.6000	0.6000	0.5300	0.5300	-15.873%	758	9,721	-30.189%
2026-09-14	0.5600	0.7000	0.5500	0.6300	+14.545%	236	9,234	-41.270%
2026-09-11	0.6500	0.6500	0.5500	0.5500	-8.333%	286	9,119	-32.727%
2026-09-10	0.6400	0.6900	0.5800	0.6000	-16.667%	183	9,064	-38.333%
2026-09-09	0.7500	0.7500	0.6800	0.7200	-7.692%	1,149	9,040	-48.611%
2026-09-08	0.8000	0.8400	0.6900	0.7800	-2.500%	353	8,153	-52.564%
2026-09-04	0.7700	0.8400	0.7200	0.8000	+1.266%	250	7,817	-53.750%
2026-09-03	0.8400	0.8500	0.7700	0.7900	-4.819%	150	7,817	-53.165%
2026-09-02	0.8500	0.9400	0.7700	0.8300	+1.220%	179	7,749	-55.422%
2026-09-01	0.9000	0.9000	0.7700	0.8200	-14.583%	543	7,722	-54.878%
2026-08-31	0.9000	1.0600	0.9000	0.9600	+1.053%	236	7,569	-61.458%
2026-08-28	1.0500	1.1200	0.9300	0.9500	-11.215%	552	7,429	-61.053%
2026-08-27	0.9700	1.1400	0.9700	1.0700	+9.184%	229	7,222	-65.421%
2026-08-26	1.0000	1.0900	0.8800	0.9800	+2.083%	284	7,202	-62.245%
2026-08-25	1.0100	1.0400	0.9500	0.9600	-2.041%	316	7,045	-61.458%
2026-08-24	1.0500	1.1200	0.9600	0.9800	-17.647%	432	6,966	-62.245%
2026-08-21	1.0900	1.1900	1.0500	1.1900	+22.680%	473	6,827	-68.908%
2026-08-20	1.1400	1.1400	0.9500	0.9700	-11.818%	464	6,587	-61.856%
2026-08-19	1.0400	1.1600	0.9800	1.1000	+8.911%	848	6,281	-66.364%
2026-08-18	1.0300	1.1000	1.0000	1.0100	-5.607%	523	5,979	-63.366%
2026-08-17	1.2400	1.2400	1.0200	1.0700	-15.079%	791	5,739	-65.421%
2026-08-14	1.3200	1.4200	1.2500	1.2600	-5.263%	189	5,413	-70.635%
2026-08-13	1.3300	1.3300	1.2200	1.3300	+0.758%	689	5,378	-72.180%
2026-08-12	1.3900	1.4300	1.2500	1.3200	+2.326%	91	4,813	-71.970%
2026-08-11	1.3400	1.5100	1.2900	1.2900	-7.857%	192	4,772	-71.318%
2026-08-10	1.6600	1.7000	1.3700	1.4000	-19.075%	320	4,733	-73.571%
2026-08-07	1.5000	1.8000	1.2500	1.7300	+38.400%	960	4,586	-78.613%
2026-08-06	1.5000	1.8500	1.2200	1.2500	+17.925%	1,061	4,634	-70.400%
2026-08-05	1.0700	1.1600	1.0000	1.0600	-1.852%	500	4,748	-65.094%
2026-08-04	0.9400	1.1000	0.9400	1.0800	+20.000%	219	4,569	-65.741%
2026-08-03	0.9200	0.9700	0.8500	0.9000	-3.226%	85	4,404	-58.889%
2026-07-31	0.9500	0.9900	0.9000	0.9300	-2.105%	32	4,408	-60.215%
2026-07-30	0.8300	0.9500	0.7500	0.9500	+20.253%	49	4,403	-61.053%
2026-07-29	0.9500	0.9500	0.7900	0.7900	-16.842%	189	4,383	-53.165%
2026-07-28	1.0000	1.0700	0.8700	0.9500	-5.941%	608	4,292	-61.053%
2026-07-27	1.1200	1.1300	1.0100	1.0100	+3.061%	220	4,466	-63.366%
2026-07-24	0.9600	0.9800	0.9000	0.9800	+3.158%	15	4,465	-62.245%
2026-07-23	1.0100	1.0400	0.9500	0.9500	-7.767%	481	4,460	-61.053%
2026-07-22	1.0900	1.1400	0.9700	1.0300	-2.830%	344	4,440	-64.078%
2026-07-21	1.0500	1.0800	1.0000	1.0600	+6.000%	71	4,636	-65.094%
2026-07-20	1.0200	1.0500	0.9300	1.0000	-1.961%	99	4,611	-63.000%
2026-07-17	0.9900	1.0900	0.8600	1.0200	0.000%	125	4,545	-63.725%
2026-07-16	1.1300	1.1300	1.0100	1.0200	-7.273%	33	4,510	-63.725%
2026-07-15	1.2200	1.3000	1.0500	1.1000	-8.333%	71	4,521	-66.364%
2026-07-14	1.1500	1.2500	1.0800	1.2000	+12.150%	146	4,454	-69.167%
2026-07-13	1.2000	1.2000	1.0700	1.0700	-5.310%	9	4,446	-65.421%
2026-07-10	1.1300	1.1300	1.0400	1.1300	-5.833%	5	4,444	-67.257%
2026-07-09	1.1400	1.2000	1.1000	1.2000	-6.250%	510	4,443	-69.167%
2026-07-08	1.2000	1.2800	1.1500	1.2800	+6.667%	69	3,955	-71.094%
2026-07-07	1.3100	1.3500	1.2000	1.2000	-14.894%	105	4,013	-69.167%
2026-07-06	1.3800	1.4100	1.2500	1.4100	+14.634%	51	3,996	-73.759%
2026-07-02	1.3000	1.3000	1.2000	1.2300	-4.651%	230	3,974	-69.919%
2026-07-01	1.1400	1.4000	1.1400	1.2900	+12.174%	257	3,974	-71.318%
2026-06-30	1.1600	1.1600	1.1100	1.1500	+3.604%	17	3,981	-67.826%
2026-06-29	1.0800	1.1700	1.0500	1.1100	-1.770%	102	3,979	-66.667%
2026-06-26	1.0000	1.1900	1.0000	1.1300	+13.000%	56	3,994	-67.257%
2026-06-25	1.0100	1.0800	0.9900	1.0000	-7.407%	52	4,022	-63.000%
2026-06-24	1.1000	1.1500	1.0400	1.0800	-10.744%	173	4,012	-65.741%
2026-06-23	1.3500	1.4100	1.1700	1.2100	-15.385%	204	4,099	-69.421%
2026-06-22	1.4100	1.5700	1.3900	1.4300	-3.378%	99	4,096	-74.126%
2026-06-18	1.5000	1.5000	1.4000	1.4800	+2.069%	32	3,952	-75.000%
2026-06-17	1.5000	1.5100	1.4200	1.4500	0.000%	84	3,952	-74.483%
2026-06-16	1.6000	1.7400	1.4300	1.4500	-13.690%	133	3,952	-74.483%
2026-06-15	1.7500	1.9000	1.6800	1.6800	+12.000%	316	3,975	-77.976%
2026-06-12	1.5600	1.5800	1.4700	1.5000	0.000%	173	3,975	-75.333%
2026-06-11	1.3600	1.5600	1.2200	1.5000	+5.634%	126	3,975	-75.333%
2026-06-10	1.5000	1.6500	1.4200	1.4200	-10.127%	383	3,929	-73.944%
2026-06-09	1.9000	1.9000	1.4500	1.5800	-14.595%	145	3,643	-76.582%
2026-06-08	1.7300	1.9500	1.7300	1.8500	+2.778%	377	3,600	-80.000%
2026-06-05	2.1400	2.1400	1.6800	1.8000	-17.051%	507	3,476	-79.444%
2026-06-04	2.2400	2.3100	2.1300	2.1700	-3.556%	200	3,192	-82.949%
2026-06-03	2.5600	2.6000	2.2000	2.2500	-16.045%	239	3,075	-83.556%
2026-06-02	2.8200	2.8200	2.6200	2.6800	-10.667%	285	2,874	-86.194%
2026-06-01	2.7900	3.2000	2.4900	3.0000	+8.696%	128	2,902	-87.667%
2026-05-29	2.6100	2.9000	2.4500	2.7600	+13.580%	483	2,933	-86.594%
2026-05-28	2.1200	2.5500	2.0400	2.4300	+12.500%	365	2,928	-84.774%
2026-05-27	2.1000	2.2500	2.1000	2.1600	-4.000%	178	2,959	-82.870%
2026-05-26	2.2000	2.3500	2.1500	2.2500	+3.211%	272	2,920	-83.556%
2026-05-22	2.5300	2.6000	2.1000	2.1800	-2.242%	320	2,672	-83.028%
2026-05-21	2.4500	2.4500	2.2000	2.2300	-3.043%	58	2,517	-83.408%
2026-05-20	2.5100	2.5500	2.3000	2.3000	-4.167%	71	2,517	-83.913%
2026-05-19	2.3700	2.4000	2.2500	2.4000	+2.128%	74	2,514	-84.583%
2026-05-18	2.3500	2.3800	2.2300	2.3500	-4.082%	83	2,514	-84.255%
2026-05-15	2.3800	2.6400	2.3100	2.4500	+5.150%	137	2,514	-84.898%
2026-05-14	2.4000	2.5000	2.3000	2.3300	-6.426%	120	2,460	-84.120%
2026-05-13	2.1300	2.5500	2.0800	2.4900	+9.692%	184	2,392	-85.141%
2026-05-12	2.3800	2.5000	2.0900	2.2700	-9.200%	352	2,392	-83.700%
2026-05-11	2.6500	2.6600	2.4400	2.5000	-10.394%	198	2,392	-85.200%
2026-05-08	2.7300	2.9000	2.2000	2.7900	-16.716%	862	2,140	-86.738%
2026-05-07	3.2000	3.3500	3.0000	3.3500	+8.766%	302	1,432	-88.955%
2026-05-06	3.0000	3.0800	2.9000	3.0800	+0.984%	117	1,416	-87.987%
2026-05-05	3.0000	3.0500	2.8000	3.0500	-6.154%	78	1,435	-87.869%
2026-05-04	3.5500	3.5500	3.1000	3.2500	-2.985%	403	1,426	-88.615%
2026-05-01	2.4000	3.3500	2.3500	3.3500	+55.814%	473	1,532	-88.955%
2026-04-30	2.1000	2.1800	2.0300	2.1500	+8.586%	101	1,532	-82.791%
2026-04-29	2.2800	2.2800	1.9100	1.9800	-13.158%	691	1,506	-81.313%
2026-04-28	2.2400	2.2800	2.2400	2.2800	+0.885%	29	1,326	-83.772%
2026-04-27	2.4100	2.4800	2.2400	2.2600	-8.502%	112	1,300	-83.628%
2026-04-24	2.4100	2.5900	2.2000	2.4700	+11.261%	148	1,239	-85.020%
2026-04-23	2.4500	2.5000	2.1900	2.2200	-9.756%	169	1,208	-83.333%
2026-04-22	2.4000	2.6100	2.3800	2.4600	+7.424%	336	1,052	-84.959%
2026-04-21	2.7500	2.8300	2.2900	2.2900	-12.928%	204	570	-83.843%
2026-04-20	2.4000	2.6500	2.3000	2.6300	+9.583%	105	570	-85.932%
2026-04-17	2.3600	2.4900	2.2500	2.4000	+6.667%	161	512	-84.583%
2026-04-16	2.4400	2.4800	2.1800	2.2500	0.000%	409	0	-83.556%

.dark-mode .p7Bb8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7Bb8v{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C8SOUN Jan 15 2027 8.00 Call (SOUN270115C00008000)option OPRA

SOUN20270115C8
SOUN Jan 15 2027 8.00 Call (SOUN270115C00008000)
option OPRA