Dark

SOUN20280121C1
SOUN Jan 21 2028 1.00 Call (SOUN280121C00001000)
option OPRA

EOD

Sep 23, 2026

5.10-0.971%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.1000	5.1000	5.1000	5.1000	-0.971%	13	535	0.000%
2026-09-21	5.1500	5.1500	5.1500	5.1500	+2.590%	2	535	-0.971%
2026-09-17	5.0200	5.0200	5.0200	5.0200	+3.505%	1	533	+1.594%
2026-09-16	5.1500	5.7000	4.8500	4.8500	-12.613%	12	533	+5.155%
2026-09-14	5.5500	5.5500	5.5500	5.5500	+4.128%	1	533	-8.108%
2026-09-11	5.3600	5.4000	5.3300	5.3300	-1.296%	17	563	-4.315%
2026-09-10	5.4000	5.4000	5.4000	5.4000	-3.226%	1	555	-5.556%
2026-09-08	5.5800	5.5800	5.5800	5.5800	-1.413%	2	554	-8.602%
2026-09-04	5.6600	5.6600	5.6600	5.6600	-1.565%	1	554	-9.894%
2026-09-03	5.7900	5.7900	5.7500	5.7500	-1.709%	2	554	-11.304%
2026-09-02	5.8500	5.8500	5.8500	5.8500	+1.739%	1	553	-12.821%
2026-09-01	5.8500	5.8500	5.7500	5.7500	-7.853%	18	552	-11.304%
2026-08-31	6.0000	6.2500	6.0000	6.2400	+3.311%	4	534	-18.269%
2026-08-28	6.2000	6.2000	5.7500	6.0400	-4.882%	4	535	-15.563%
2026-08-21	6.3500	6.3500	6.3500	6.3500	+7.810%	1	534	-19.685%
2026-08-20	5.8500	5.8900	5.8500	5.8900	-3.601%	3	533	-13.413%
2026-08-19	5.9800	6.1100	5.9800	6.1100	+5.345%	3	531	-16.530%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-10.078%	1	533	-12.069%
2026-08-13	6.3400	6.4500	6.3400	6.4500	+2.381%	4	533	-20.930%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-2.174%	3	530	-19.048%
2026-08-10	6.0000	6.6000	6.0000	6.4400	-8.000%	21	527	-20.807%
2026-08-07	5.6000	7.0000	5.6000	7.0000	+12.000%	38	522	-27.143%
2026-08-06	6.5700	6.7000	6.2500	6.2500	+14.679%	52	539	-18.400%
2026-08-05	5.5000	5.5000	5.4500	5.4500	0.000%	5	552	-6.422%
2026-08-04	5.3200	5.4500	5.3200	5.4500	+4.808%	12	554	-6.422%
2026-08-03	5.2500	5.2500	5.2000	5.2000	-2.804%	12	557	-1.923%
2026-07-31	5.1500	5.3500	5.1500	5.3500	+4.492%	7	545	-4.673%
2026-07-30	5.2000	5.2500	5.1200	5.1200	+4.490%	18	538	-0.391%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-9.259%	7	532	+4.082%
2026-07-28	5.4000	5.4000	5.4000	5.4000	+0.935%	1	529	-5.556%
2026-07-27	5.5000	5.8000	5.3500	5.3500	+2.885%	10	528	-4.673%
2026-07-24	5.2500	5.3000	5.2000	5.2000	0.000%	4	530	-1.923%
2026-07-23	5.4000	5.4500	5.2000	5.2000	-7.143%	7	526	-1.923%
2026-07-22	5.6000	5.6000	5.6000	5.6000	+2.752%	1	524	-8.929%
2026-07-21	5.4500	5.4500	5.4500	5.4500	+6.445%	1	523	-6.422%
2026-07-17	5.1200	5.1200	5.1200	5.1200	-6.909%	24	523	-0.391%
2026-07-16	5.5000	5.5000	5.5000	5.5000	+1.852%	1	523	-7.273%
2026-07-15	5.4000	5.4000	5.4000	5.4000	-8.475%	30	523	-5.556%
2026-07-14	5.4500	5.9200	5.4500	5.9000	-1.667%	61	523	-13.559%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+7.914%	1	484	-15.000%
2026-07-10	5.2500	5.5600	5.2500	5.5600	-1.593%	25	483	-8.273%
2026-07-09	5.4000	5.7500	5.4000	5.6500	+1.802%	4	483	-9.735%
2026-07-08	5.9500	5.9500	5.5500	5.5500	-1.421%	2	480	-8.108%
2026-07-07	6.0000	6.0000	5.6300	5.6300	-6.167%	64	479	-9.414%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+2.564%	2	424	-15.000%
2026-07-01	5.8500	5.8500	5.8500	5.8500	+2.632%	1	423	-12.821%
2026-06-30	5.7000	5.7000	5.7000	5.7000	+7.547%	1	422	-10.526%
2026-06-29	5.5000	5.5000	5.3000	5.3000	-0.935%	6	421	-3.774%
2026-06-26	5.1000	5.3500	5.1000	5.3500	+3.883%	3	417	-4.673%
2026-06-25	5.2000	5.2000	5.1500	5.1500	-3.013%	2	414	-0.971%
2026-06-24	5.2500	5.3500	5.2500	5.3100	-3.455%	3	416	-3.955%
2026-06-23	6.5000	6.5000	5.5000	5.5000	-8.333%	35	413	-7.273%
2026-06-22	6.0500	6.0500	6.0000	6.0000	0.000%	2	403	-15.000%
2026-06-18	5.8500	6.0100	5.8500	6.0000	-2.439%	17	402	-15.000%
2026-06-17	6.0000	6.1500	6.0000	6.1500	+2.500%	11	402	-17.073%
2026-06-16	5.9000	6.1200	5.9000	6.0000	-9.228%	4	402	-15.000%
2026-06-15	6.4000	6.6100	6.4000	6.6100	+12.034%	4	406	-22.844%
2026-06-11	5.7500	5.9000	5.7300	5.9000	-2.318%	3	406	-13.559%
2026-06-09	5.8700	6.0500	5.7500	6.0400	-7.786%	67	437	-15.563%
2026-06-08	6.5000	6.6000	6.5000	6.5500	+2.344%	30	460	-22.137%
2026-06-05	6.9300	6.9300	6.4000	6.4000	-10.615%	5	430	-20.313%
2026-06-04	7.3900	7.3900	7.1100	7.1600	+0.845%	10	427	-28.771%
2026-06-03	7.3000	7.3000	7.1000	7.1000	-9.898%	6	436	-28.169%
2026-06-02	8.1000	8.1000	7.0700	7.8800	-6.302%	18	433	-35.279%
2026-06-01	8.4100	8.5000	8.3300	8.4100	+5.388%	33	438	-39.358%
2026-05-29	7.8000	7.9800	7.8000	7.9800	+3.771%	10	448	-36.090%
2026-05-28	7.1000	7.6900	7.1000	7.6900	+9.078%	6	456	-33.680%
2026-05-27	7.2500	7.4500	7.0500	7.0500	-4.730%	13	460	-27.660%
2026-05-26	7.4000	7.4000	7.4000	7.4000	+3.352%	1	456	-31.081%
2026-05-22	7.3500	7.6000	7.1500	7.1600	-2.319%	12	455	-28.771%
2026-05-21	7.3100	7.3300	7.3100	7.3300	-1.611%	3	453	-30.423%
2026-05-20	7.4500	7.4500	7.4500	7.4500	-0.667%	1	453	-31.544%
2026-05-19	7.5000	7.5000	7.5000	7.5000	0.000%	2	453	-32.000%
2026-05-15	7.6000	7.6000	7.5000	7.5000	+1.488%	3	453	-32.000%
2026-05-14	7.3900	7.3900	7.3900	7.3900	-2.378%	1	456	-30.988%
2026-05-13	7.3800	7.5700	7.3800	7.5700	+8.143%	2	456	-32.629%
2026-05-12	6.9300	7.1000	6.9300	7.0000	-6.667%	4	456	-27.143%
2026-05-11	7.5000	7.5000	7.5000	7.5000	-1.055%	1	456	-32.000%
2026-05-08	7.6500	7.6500	7.5000	7.5800	-6.994%	10	452	-32.718%
2026-05-06	8.1500	8.1500	8.1500	8.1500	+1.242%	1	448	-37.423%
2026-05-05	8.1300	8.1300	8.0500	8.0500	-7.258%	3	449	-36.646%
2026-05-04	8.6000	9.0700	8.4300	8.6800	+1.520%	78	452	-41.244%
2026-05-01	7.0500	8.5500	7.0500	8.5500	+23.022%	33	553	-40.351%
2026-04-30	7.0300	7.0300	6.9400	6.9500	+3.731%	3	553	-26.619%
2026-04-29	6.6500	6.7000	6.6500	6.7000	-7.586%	4	553	-23.881%
2026-04-24	7.2500	7.2500	7.2500	7.2500	+7.090%	1	550	-29.655%
2026-04-23	6.8300	6.8300	6.7700	6.7700	-5.579%	2	549	-24.668%
2026-04-22	7.2300	7.2300	6.9800	7.1700	+4.672%	259	547	-28.870%
2026-04-21	7.2900	7.5800	6.8500	6.8500	-5.907%	57	571	-25.547%
2026-04-20	7.0800	7.3000	7.0800	7.2800	-2.933%	4	571	-29.945%
2026-04-17	7.5000	7.5000	7.5000	7.5000	+11.940%	1	568	-32.000%
2026-04-16	6.8000	7.1000	6.7000	6.7000	-0.741%	28	567	-23.881%
2026-04-15	6.6100	6.7500	6.6100	6.7500	+11.203%	3	549	-24.444%
2026-04-14	6.2000	6.2000	5.9500	6.0700	+5.382%	21	546	-15.980%
2026-04-13	5.4300	5.7600	5.4300	5.7600	+0.174%	10	525	-11.458%
2026-04-10	5.7500	5.7500	5.7500	5.7500	-1.709%	1	515	-11.304%
2026-04-09	5.7000	5.8500	5.7000	5.8500	-1.182%	2	514	-12.821%
2026-04-08	6.3000	6.4100	5.8500	5.9200	+4.779%	14	512	-13.851%
2026-04-07	5.5500	5.6500	5.5500	5.6500	-1.910%	3	506	-9.735%
2026-04-06	5.9000	5.9000	5.7500	5.7600	-0.690%	8	504	-11.458%
2026-04-01	5.9000	5.9000	5.8000	5.8000	-2.521%	4	498	-12.069%
2026-03-31	5.3500	5.9500	5.3000	5.9500	+20.202%	30	494	-14.286%
2026-03-30	5.0000	5.0000	4.9500	4.9500	0.000%	7	478	+3.030%
2026-03-27	5.0500	5.0500	4.9500	4.9500	-4.808%	26	475	+3.030%
2026-03-26	5.2500	5.2500	5.2000	5.2000	-9.565%	25	455	-1.923%
2026-03-25	5.6000	5.7500	5.6000	5.7500	+4.545%	18	471	-11.304%
2026-03-24	5.6600	5.6600	5.5000	5.5000	-7.251%	16	467	-7.273%
2026-03-23	5.9300	5.9300	5.9300	5.9300	+4.586%	1	459	-13.997%
2026-03-20	5.8700	5.8700	5.6700	5.6700	-5.500%	3	461	-10.053%
2026-03-19	6.0000	6.0000	5.8400	6.0000	-10.448%	51	459	-15.000%
2026-03-16	6.5200	6.7000	6.5200	6.7000	+5.845%	2	411	-23.881%
2026-03-13	6.3300	6.3300	6.3300	6.3300	-8.261%	1	410	-19.431%
2026-03-11	7.0000	7.0600	6.8500	6.9000	-1.429%	4	409	-26.087%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+2.941%	1	406	-27.143%
2026-03-09	6.8000	6.8000	6.8000	6.8000	-8.108%	2	405	-25.000%
2026-03-06	7.1500	7.4000	7.1500	7.4000	+3.497%	6	403	-31.081%
2026-03-05	7.4000	7.4000	7.1500	7.1500	-4.667%	3	398	-28.671%
2026-03-04	7.5500	7.5500	7.5000	7.5000	+0.671%	2	395	-32.000%
2026-03-03	7.4500	7.4500	7.4500	7.4500	-1.325%	9	393	-31.544%
2026-03-02	7.1000	7.6000	7.1000	7.5500	-0.658%	8	384	-32.450%
2026-02-27	7.9000	7.9000	7.4900	7.6000	-6.173%	15	377	-32.895%
2026-02-26	7.9000	8.1000	7.9000	8.1000	+6.579%	16	372	-37.037%
2026-02-25	7.7000	7.7500	7.6000	7.6000	+4.828%	6	373	-32.895%
2026-02-24	7.3600	7.5000	6.3500	7.2500	+5.072%	51	373	-29.655%
2026-02-23	7.0000	7.0000	6.9000	6.9000	+1.471%	14	380	-26.087%
2026-02-20	7.1500	7.1500	6.8000	6.8000	-0.730%	5	384	-25.000%
2026-02-19	6.7500	6.8500	6.6600	6.8500	+3.008%	29	379	-25.547%
2026-02-18	7.2500	7.2500	6.6500	6.6500	0.000%	6	377	-23.308%
2026-02-13	6.6500	6.6500	6.6500	6.6500	0.000%	1	371	-23.308%
2026-02-12	7.5000	7.8000	6.4900	6.6500	-0.746%	10	371	-23.308%
2026-02-11	7.1400	7.2700	6.7000	6.7000	-14.650%	17	364	-23.881%
2026-02-10	7.8500	7.9500	7.8000	7.8500	-1.875%	9	348	-35.032%
2026-02-09	7.8100	8.0000	7.8100	8.0000	+6.667%	6	339	-36.250%
2026-02-06	6.9100	7.5000	6.9100	7.5000	+7.914%	4	340	-32.000%
2026-02-05	6.9500	6.9500	6.9500	6.9500	0.000%	1	343	-26.619%
2026-02-04	7.2400	8.4000	6.4000	6.9500	-1.558%	27	342	-26.619%
2026-02-03	7.5000	7.5000	7.0600	7.0600	-9.487%	5	321	-27.762%
2026-02-02	7.5000	7.8000	7.5000	7.8000	+5.405%	4	318	-34.615%
2026-01-30	8.1000	8.1000	7.4000	7.4000	-7.500%	38	314	-31.081%
2026-01-29	8.7000	8.7000	8.0000	8.0000	-10.112%	5	297	-36.250%
2026-01-27	8.7000	8.9000	8.7000	8.9000	+0.565%	2	293	-42.697%
2026-01-26	9.2800	9.2800	8.8500	8.8500	-5.851%	11	292	-42.373%
2026-01-23	10.0000	10.0000	9.4000	9.4000	+0.213%	2	284	-45.745%
2026-01-21	9.3800	9.3800	9.3800	9.3800	-9.372%	7	282	-45.629%
2026-01-15	11.0000	11.0000	10.3500	10.3500	+0.976%	4	278	-50.725%
2026-01-14	10.2500	10.2500	10.2500	10.2500	+0.589%	2	276	-50.244%
2026-01-13	10.3000	10.5000	10.1900	10.1900	-5.297%	9	274	-49.951%
2026-01-12	11.1500	11.1500	10.7600	10.7600	-0.370%	4	265	-52.602%
2026-01-09	10.8000	10.8000	10.8000	10.8000	+6.931%	1	262	-52.778%
2026-01-08	10.0300	10.2900	10.0000	10.1000	+2.538%	5	262	-49.505%
2026-01-06	9.8500	9.8500	9.8500	9.8500	-2.956%	2	259	-48.223%
2026-01-05	10.5000	10.5000	10.0500	10.1500	+11.538%	290	258	-49.754%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-5.504%	1	120	-43.956%
2025-12-29	9.6300	9.6300	9.6300	9.6300	+1.368%	1	120	-47.040%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-11.628%	5	119	-46.316%
2025-12-22	10.7500	10.7500	10.7500	10.7500	+7.500%	5	124	-52.558%
2025-12-16	10.2000	10.2000	10.0000	10.0000	+5.263%	3	124	-49.000%
2025-12-15	10.2000	10.5500	9.5000	9.5000	-15.179%	5	121	-46.316%
2025-12-12	11.2000	11.2000	11.2000	11.2000	+0.901%	6	119	-54.464%
2025-12-11	11.0000	11.1000	10.7500	11.1000	-3.896%	11	125	-54.054%
2025-12-10	11.5500	11.5500	11.5500	11.5500	-0.431%	1	117	-55.844%
2025-12-09	11.7500	11.7500	11.6000	11.6000	-5.691%	6	117	-56.034%
2025-12-08	12.3000	12.3000	12.3000	12.3000	+4.061%	1	118	-58.537%
2025-12-05	11.8200	11.8200	11.8200	11.8200	+9.953%	1	118	-56.853%
2025-12-01	10.8500	10.8500	10.7500	10.7500	-4.018%	2	117	-52.558%
2025-11-28	10.9500	11.2000	10.9500	11.2000	-2.609%	2	117	-54.464%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+5.023%	1	117	-55.652%
2025-11-24	10.9500	10.9500	10.9500	10.9500	+4.286%	5	117	-53.425%
2025-11-20	11.6500	12.5700	10.5000	10.5000	-8.297%	27	117	-51.429%
2025-11-19	11.4500	11.4500	11.4500	11.4500	+10.096%	5	110	-55.459%
2025-11-18	10.4000	10.4000	10.4000	10.4000	-9.565%	1	105	-50.962%
2025-11-14	11.1500	11.5000	11.1500	11.5000	+0.701%	3	104	-55.652%
2025-11-13	11.5000	11.5000	11.4200	11.4200	-10.079%	4	101	-55.342%
2025-11-11	12.9000	12.9000	12.7000	12.7000	-6.273%	2	97	-59.843%
2025-11-10	13.5500	13.5500	13.5500	13.5500	0.000%	1	95	-62.362%
2025-11-07	13.7000	13.7000	12.5000	13.5500	-0.368%	13	95	-62.362%
2025-11-06	13.6000	13.6000	13.6000	13.6000	-8.725%	5	93	-62.500%
2025-11-05	14.3300	14.9000	14.3300	14.9000	-1.650%	11	88	-65.772%
2025-11-04	15.1500	15.5500	15.1500	15.1500	-9.821%	17	79	-66.337%
2025-11-03	16.8000	16.8000	16.8000	16.8000	+3.704%	5	67	-69.643%
2025-10-31	16.2000	16.2000	16.2000	16.2000	-6.789%	10	67	-68.519%
2025-10-27	17.3800	17.3800	17.3800	17.3800	-0.686%	1	57	-70.656%
2025-10-24	17.5000	17.5000	17.5000	17.5000	-0.625%	25	57	-70.857%
2025-10-23	17.6100	17.6100	17.6100	17.6100	+9.040%	1	32	-71.039%
2025-10-22	16.1000	16.1500	16.1000	16.1500	-13.821%	3	33	-68.421%
2025-10-20	18.7400	18.7400	18.7400	18.7400	-4.388%	2	33	-72.785%
2025-10-16	19.6000	19.6000	19.6000	19.6000	-0.407%	2	31	-73.980%
2025-10-15	19.6800	19.6800	19.6800	19.6800	-2.574%	8	31	-74.085%
2025-10-14	20.2300	20.2300	20.2000	20.2000	+14.903%	10	23	-74.752%
2025-10-10	17.5800	17.5800	17.5800	17.5800	-2.333%	1	20	-70.990%
2025-10-09	18.0000	18.0000	18.0000	18.0000	-7.692%	1	20	-71.667%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+10.795%	10	19	-73.846%
2025-10-06	17.6000	17.6000	17.6000	17.6000	+3.529%	6	10	-71.023%
2025-10-03	17.4700	17.7000	17.0000	17.0000	-5.817%	11	16	-70.000%
2025-10-02	16.2500	18.0500	16.2500	18.0500	+3.143%	3	6	-71.745%
2025-10-01	17.5000	17.5000	17.5000	17.5000	+12.903%	1	7	-70.857%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-7.463%	2	6	-67.097%
2025-09-24	16.7500	16.7500	16.7500	16.7500	-5.634%	1	4	-69.552%
2025-09-23	17.7500	17.7500	17.7500	17.7500	+17.550%	1	4	-71.268%
2025-09-22	15.1000	15.1000	15.1000	15.1000	+7.092%	1	4	-66.225%
2025-09-18	14.1000	14.1000	14.1000	14.1000	+4.444%	1	3	-63.830%
2025-09-17	14.0000	14.0000	13.5000	13.5000	0.000%	2	2	-62.222%

.dark-mode .Dx0P2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dx0P2M{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C1SOUN Jan 21 2028 1.00 Call (SOUN280121C00001000)option OPRA

SOUN20280121C1
SOUN Jan 21 2028 1.00 Call (SOUN280121C00001000)
option OPRA