Dark

SOUN20270115C9
SOUN Jan 15 2027 9.00 Call (SOUN270115C00009000)
option OPRA

EOD

Sep 24, 2026

0.3300+10.000%(+0.0300)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3600	0.2900	0.3300	+10.000%	109	5,247	0.000%
2026-09-23	0.3300	0.3500	0.3000	0.3000	-16.667%	62	5,226	+10.000%
2026-09-22	0.3600	0.4200	0.3100	0.3600	+2.857%	41	5,185	-8.333%
2026-09-21	0.3500	0.3700	0.3200	0.3500	+9.375%	99	5,169	-5.714%
2026-09-18	0.3500	0.3500	0.3100	0.3200	-8.571%	170	5,129	+3.125%
2026-09-17	0.3500	0.3700	0.3200	0.3500	+6.061%	314	5,104	-5.714%
2026-09-16	0.4000	0.4000	0.3100	0.3300	-19.512%	979	5,150	0.000%
2026-09-15	0.4500	0.4700	0.3900	0.4100	-12.766%	342	4,825	-19.512%
2026-09-14	0.4100	0.5000	0.4000	0.4700	+14.634%	297	4,840	-29.787%
2026-09-11	0.4300	0.4500	0.4000	0.4100	-2.381%	211	4,713	-19.512%
2026-09-10	0.4700	0.4900	0.4000	0.4200	-17.647%	360	4,739	-21.429%
2026-09-09	0.5200	0.5400	0.4900	0.5100	-10.526%	38	4,659	-35.294%
2026-09-08	0.5600	0.5800	0.5000	0.5700	-1.724%	96	4,640	-42.105%
2026-09-04	0.5800	0.5800	0.5500	0.5800	-3.333%	365	4,486	-43.103%
2026-09-03	0.6100	0.6400	0.5600	0.6000	0.000%	70	4,486	-45.000%
2026-09-02	0.6500	0.6600	0.5700	0.6000	0.000%	144	4,460	-45.000%
2026-09-01	0.6700	0.6700	0.5800	0.6000	-16.667%	343	4,455	-45.000%
2026-08-31	0.7200	0.8000	0.6300	0.7200	+1.408%	72	4,517	-54.167%
2026-08-28	0.7500	0.8000	0.6900	0.7100	-14.458%	1,097	4,504	-53.521%
2026-08-27	0.7300	0.8900	0.7300	0.8300	+9.211%	143	5,112	-60.241%
2026-08-26	0.7600	0.8300	0.6600	0.7600	+4.110%	74	5,116	-56.579%
2026-08-25	0.7500	0.7800	0.7200	0.7300	-3.947%	528	5,117	-54.795%
2026-08-24	0.8500	0.8500	0.7500	0.7600	-15.556%	156	5,172	-56.579%
2026-08-21	0.8000	0.9700	0.8000	0.9000	+20.000%	604	5,209	-63.333%
2026-08-20	0.9200	0.9200	0.7300	0.7500	-11.765%	118	4,845	-56.000%
2026-08-19	0.7700	0.8900	0.7700	0.8500	+8.974%	270	4,861	-61.176%
2026-08-18	0.8000	0.8300	0.7600	0.7800	-6.024%	76	4,806	-57.692%
2026-08-17	0.9500	1.0000	0.8000	0.8300	-16.162%	261	4,781	-60.241%
2026-08-14	1.0500	1.1300	0.9800	0.9900	-2.941%	1,122	4,710	-66.667%
2026-08-13	1.0400	1.0900	0.9500	1.0200	-0.971%	115	3,719	-67.647%
2026-08-12	1.0600	1.1000	1.0000	1.0300	-3.738%	47	3,708	-67.961%
2026-08-11	1.1800	1.1800	1.0200	1.0700	-4.464%	47	3,689	-69.159%
2026-08-10	1.2400	1.2800	1.0900	1.1200	-20.000%	127	3,673	-70.536%
2026-08-07	1.1600	1.4500	1.1000	1.4000	+35.922%	562	3,606	-76.429%
2026-08-06	1.2400	1.3800	0.9800	1.0300	+19.767%	731	3,288	-67.961%
2026-08-05	0.8800	0.9000	0.8300	0.8600	-5.495%	119	2,948	-61.628%
2026-08-04	0.8800	0.9100	0.8400	0.9100	+21.333%	85	2,873	-63.736%
2026-08-03	0.7200	0.7500	0.6800	0.7500	+4.167%	62	2,831	-56.000%
2026-07-31	0.7200	0.7200	0.7200	0.7200	-5.263%	2	2,816	-54.167%
2026-07-30	0.6600	0.7600	0.6400	0.7600	+26.667%	91	2,816	-56.579%
2026-07-29	0.7300	0.7300	0.6000	0.6000	-18.919%	101	2,766	-45.000%
2026-07-28	0.7800	0.8300	0.7400	0.7400	-11.905%	18	2,767	-55.405%
2026-07-27	0.8000	0.8600	0.7500	0.8400	+2.439%	20	2,761	-60.714%
2026-07-24	0.7500	0.8200	0.7100	0.8200	+2.500%	27	2,754	-59.756%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-3.614%	4	2,753	-58.750%
2026-07-22	0.9400	0.9400	0.7900	0.8300	-5.682%	207	2,751	-60.241%
2026-07-21	0.7900	0.8900	0.7900	0.8800	+8.642%	114	2,802	-62.500%
2026-07-20	0.8200	0.8500	0.7600	0.8100	-3.571%	148	2,810	-59.259%
2026-07-17	0.8000	0.8800	0.7000	0.8400	+2.439%	68	2,702	-60.714%
2026-07-16	0.8500	0.8700	0.8200	0.8200	-9.890%	15	2,683	-59.756%
2026-07-15	0.9500	0.9500	0.8600	0.9100	-9.000%	63	2,685	-63.736%
2026-07-14	0.9700	1.0700	0.8900	1.0000	+11.111%	185	2,670	-67.000%
2026-07-13	0.9300	0.9300	0.9000	0.9000	-10.000%	23	2,567	-63.333%
2026-07-10	1.0800	1.1600	0.9300	1.0000	-4.762%	58	2,570	-67.000%
2026-07-09	1.0000	1.0500	0.9000	1.0500	0.000%	25	2,545	-68.571%
2026-07-08	0.9700	1.0500	0.9500	1.0500	+5.000%	95	2,532	-68.571%
2026-07-07	1.1700	1.1700	1.0000	1.0000	-10.714%	23	2,486	-67.000%
2026-07-06	1.1100	1.1700	1.0000	1.1200	+14.286%	45	2,475	-70.536%
2026-07-02	1.1000	1.1000	0.9700	0.9800	-5.769%	78	2,492	-66.327%
2026-07-01	0.9700	1.1500	0.9700	1.0400	+8.333%	61	2,492	-68.269%
2026-06-30	0.8500	1.0000	0.8500	0.9600	+3.226%	106	2,477	-65.625%
2026-06-29	0.9500	0.9700	0.8500	0.9300	+1.087%	96	2,480	-64.516%
2026-06-26	0.8500	0.9800	0.8500	0.9200	+10.843%	26	2,446	-64.130%
2026-06-25	0.9500	0.9500	0.8200	0.8300	-5.682%	153	2,449	-60.241%
2026-06-24	0.9600	0.9600	0.8800	0.8800	-9.278%	48	2,393	-62.500%
2026-06-23	1.1400	1.2000	0.9600	0.9700	-15.652%	60	2,400	-65.979%
2026-06-22	1.1800	1.2600	1.1500	1.1500	-5.738%	19	2,366	-71.304%
2026-06-18	1.2200	1.2200	1.2200	1.2200	-2.400%	4	2,369	-72.951%
2026-06-17	1.2400	1.3100	1.2300	1.2500	+2.459%	63	2,369	-73.600%
2026-06-16	1.3200	1.4300	1.0500	1.2200	-12.857%	111	2,369	-72.951%
2026-06-15	1.4000	1.6600	1.4000	1.4000	+14.754%	897	2,996	-76.429%
2026-06-12	1.3000	1.3500	1.2200	1.2200	-0.813%	18	2,996	-72.951%
2026-06-11	1.1300	1.2900	1.1200	1.2300	+2.500%	408	2,996	-73.171%
2026-06-10	1.1100	1.3800	1.1100	1.2000	-7.692%	990	2,607	-72.500%
2026-06-09	1.6100	1.6100	1.1800	1.3000	-18.239%	243	2,283	-74.615%
2026-06-08	1.5500	1.7000	1.5000	1.5900	+1.274%	39	2,330	-79.245%
2026-06-05	1.7600	1.8000	1.4500	1.5700	-15.135%	232	2,313	-78.981%
2026-06-04	1.8800	1.9700	1.8500	1.8500	-1.596%	73	2,192	-82.162%
2026-06-03	2.3500	2.3500	1.8800	1.8800	-18.261%	108	2,162	-82.447%
2026-06-02	2.4800	2.5000	2.2200	2.3000	-12.879%	404	2,164	-85.652%
2026-06-01	2.4200	2.7500	2.3000	2.6400	+12.340%	243	1,958	-87.500%
2026-05-29	2.2000	2.5100	2.1200	2.3500	+17.500%	424	1,888	-85.957%
2026-05-28	1.8500	2.1900	1.7500	2.0000	+8.108%	269	1,731	-83.500%
2026-05-27	1.8500	1.9000	1.8000	1.8500	-1.596%	100	1,772	-82.162%
2026-05-26	1.9200	2.0300	1.8500	1.8800	+0.535%	172	1,782	-82.447%
2026-05-22	2.1100	2.2600	1.8400	1.8700	-5.556%	352	1,707	-82.353%
2026-05-21	1.9900	1.9900	1.9000	1.9800	-2.463%	51	1,552	-83.333%
2026-05-20	2.0600	2.0800	1.9200	2.0300	-2.404%	75	1,552	-83.744%
2026-05-19	2.0000	2.0900	1.9000	2.0800	+2.970%	126	1,544	-84.135%
2026-05-18	1.9100	2.0500	1.8900	2.0200	-6.047%	202	1,544	-83.663%
2026-05-15	2.1300	2.2600	1.9700	2.1500	+2.381%	94	1,544	-84.651%
2026-05-14	2.1600	2.1600	2.0000	2.1000	-0.943%	24	1,477	-84.286%
2026-05-13	1.9000	2.4500	1.8000	2.1200	+9.845%	244	1,458	-84.434%
2026-05-12	2.0500	2.1100	1.8000	1.9300	-7.212%	148	1,458	-82.902%
2026-05-11	2.3500	2.3500	2.0800	2.0800	-15.789%	94	1,458	-84.135%
2026-05-08	2.2800	2.5000	2.0000	2.4700	-15.700%	711	1,540	-86.640%
2026-05-07	2.8700	2.9500	2.7000	2.9300	+4.270%	226	994	-88.737%
2026-05-06	2.5800	2.8300	2.5200	2.8100	+8.494%	169	823	-88.256%
2026-05-05	2.7300	2.7600	2.4400	2.5900	-7.168%	275	749	-87.259%
2026-05-04	3.0000	3.2000	2.7500	2.7900	-4.452%	505	691	-88.172%
2026-05-01	2.1000	2.9200	1.9900	2.9200	+57.838%	281	766	-88.699%
2026-04-30	1.7700	1.9000	1.7300	1.8500	+8.824%	19	766	-82.162%
2026-04-29	1.8500	1.8500	1.6200	1.7000	-14.141%	51	759	-80.588%
2026-04-28	2.0100	2.1100	1.9500	1.9800	-4.348%	82	773	-83.333%
2026-04-27	2.0000	2.0800	1.9400	2.0700	-2.358%	226	710	-84.058%
2026-04-24	2.0000	2.3400	1.9500	2.1200	+11.579%	108	644	-84.434%
2026-04-23	2.3700	2.3700	1.9000	1.9000	-13.636%	94	553	-82.632%
2026-04-22	2.1700	2.3500	1.9900	2.2000	+10.000%	267	530	-85.000%
2026-04-21	2.4500	2.5000	1.9800	2.0000	-11.504%	332	250	-83.500%
2026-04-20	2.0600	2.2800	2.0600	2.2600	+9.709%	206	250	-85.398%
2026-04-17	2.1000	2.1900	2.0200	2.0600	+5.102%	63	67	-83.981%
2026-04-16	2.1000	2.1700	1.9600	1.9600	0.000%	22	0	-83.163%

.dark-mode .psj5dV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psj5dV{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20270115C9SOUN Jan 15 2027 9.00 Call (SOUN270115C00009000)option OPRA

SOUN20270115C9
SOUN Jan 15 2027 9.00 Call (SOUN270115C00009000)
option OPRA