Dark

SOUN20280121C10
SOUN Jan 21 2028 10.00 Call (SOUN280121C00010000)
option OPRA

EOD

Jul 23, 2026

1.80-3.226%(-0.06)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8500	1.9100	1.8000	1.8000	-3.226%	131	8,010	0.000%
2026-07-22	1.9500	2.0000	1.8600	1.8600	-4.615%	224	8,021	-3.226%
2026-07-21	1.8500	1.9500	1.8500	1.9500	+2.632%	79	7,803	-7.692%
2026-07-20	1.9100	1.9200	1.7300	1.9000	+1.604%	89	7,755	-5.263%
2026-07-17	1.8000	1.9500	1.7000	1.8700	+2.186%	83	7,730	-3.743%
2026-07-16	1.8600	1.9000	1.8100	1.8300	-7.576%	168	7,717	-1.639%
2026-07-15	2.2500	2.2500	1.8500	1.9800	-3.415%	45	7,650	-9.091%
2026-07-14	2.0000	2.1500	1.9000	2.0500	+7.330%	25	7,608	-12.195%
2026-07-13	2.0500	2.0500	1.8900	1.9100	-8.173%	453	7,607	-5.759%
2026-07-10	2.1000	2.1000	2.0000	2.0800	-5.455%	72	7,276	-13.462%
2026-07-09	2.1000	2.2000	1.8600	2.2000	+2.804%	1,035	7,249	-18.182%
2026-07-08	2.1300	2.1400	2.0200	2.1400	+1.905%	73	6,631	-15.888%
2026-07-07	2.2700	2.2700	2.0500	2.1000	-7.489%	64	6,652	-14.286%
2026-07-06	2.1000	2.3000	2.0200	2.2700	+10.732%	192	6,605	-20.705%
2026-07-02	2.1800	2.2000	2.0000	2.0500	-4.651%	264	6,359	-12.195%
2026-07-01	2.0500	2.2900	1.9900	2.1500	+7.500%	103	6,359	-16.279%
2026-06-30	2.0000	2.0700	1.9000	2.0000	+2.041%	153	6,345	-10.000%
2026-06-29	1.9600	1.9800	1.8500	1.9600	+3.158%	102	6,275	-8.163%
2026-06-26	1.9000	2.0200	1.8800	1.9000	+2.703%	95	6,205	-5.263%
2026-06-25	1.8600	1.9200	1.8100	1.8500	-2.632%	167	6,189	-2.703%
2026-06-24	1.9500	2.0000	1.8500	1.9000	-5.473%	131	6,110	-5.263%
2026-06-23	2.1400	2.3800	1.9900	2.0100	-10.667%	220	6,016	-10.448%
2026-06-22	2.2900	2.3200	2.2500	2.2500	-3.433%	36	5,921	-20.000%
2026-06-18	2.3000	2.3900	2.2500	2.3300	+2.193%	51	6,047	-22.747%
2026-06-17	2.3500	2.4500	2.2500	2.2800	-0.870%	208	6,047	-21.053%
2026-06-16	2.4200	2.6200	2.2500	2.3000	-8.367%	127	6,047	-21.739%
2026-06-15	2.5000	2.8000	2.5000	2.5100	+9.130%	61	6,011	-28.287%
2026-06-12	2.3000	2.4500	2.3000	2.3000	-0.862%	139	6,011	-21.739%
2026-06-11	2.2000	2.3300	2.1500	2.3200	+0.870%	170	6,011	-22.414%
2026-06-10	2.4400	2.5400	2.2500	2.3000	-6.504%	139	5,997	-21.739%
2026-06-09	2.7400	2.7400	2.2500	2.4600	-10.545%	203	5,944	-26.829%
2026-06-08	2.8300	2.8700	2.7000	2.7500	+1.852%	321	5,943	-34.545%
2026-06-05	3.0000	3.0800	2.5500	2.7000	-12.903%	391	5,690	-33.333%
2026-06-04	3.1500	3.2500	3.0300	3.1000	0.000%	67	5,458	-41.935%
2026-06-03	3.6000	3.6000	3.1000	3.1000	-12.676%	127	5,451	-41.935%
2026-06-02	3.7500	3.8000	3.5000	3.5500	-8.974%	177	5,375	-49.296%
2026-06-01	3.8300	4.2000	3.5000	3.9000	+8.333%	625	5,253	-53.846%
2026-05-29	3.6500	3.7500	3.3900	3.6000	+7.463%	582	5,533	-50.000%
2026-05-28	2.9500	3.5500	2.9300	3.3500	+9.836%	217	5,067	-46.269%
2026-05-27	2.9200	3.1500	2.9200	3.0500	0.000%	212	4,990	-40.984%
2026-05-26	3.1000	3.2000	3.0300	3.0500	+1.667%	136	4,872	-40.984%
2026-05-22	3.3500	3.5500	3.0000	3.0000	-4.762%	65	4,902	-40.000%
2026-05-21	3.2500	3.2500	3.0500	3.1500	+1.613%	71	4,881	-42.857%
2026-05-20	3.2000	3.3500	3.1000	3.1000	-3.125%	55	4,881	-41.935%
2026-05-19	3.1000	3.3000	3.0000	3.2000	-1.538%	84	4,821	-43.750%
2026-05-18	3.1000	3.2500	3.0000	3.2500	-2.402%	58	4,821	-44.615%
2026-05-15	3.1500	3.3700	3.1500	3.3300	+4.063%	220	4,821	-45.946%
2026-05-14	3.3500	3.3500	3.1000	3.2000	-1.538%	110	4,905	-43.750%
2026-05-13	3.1000	3.3500	2.9100	3.2500	+8.333%	130	4,946	-44.615%
2026-05-12	3.2000	3.2000	2.8000	3.0000	-8.537%	284	4,946	-40.000%
2026-05-11	3.5000	3.5000	3.0500	3.2800	-7.082%	602	4,946	-45.122%
2026-05-08	3.4000	3.5500	3.1900	3.5300	-15.752%	430	5,097	-49.008%
2026-05-07	3.9500	4.2000	3.7900	4.1900	+8.831%	263	5,084	-57.041%
2026-05-06	3.4500	3.9500	3.4500	3.8500	+6.648%	186	4,967	-53.247%
2026-05-05	3.8000	3.8000	3.5000	3.6100	-6.959%	246	4,945	-50.139%
2026-05-04	4.0000	4.3500	3.7500	3.8800	+0.779%	390	4,838	-53.608%
2026-05-01	2.8700	3.8900	2.8500	3.8500	+37.500%	503	4,750	-53.247%
2026-04-30	2.7500	2.8500	2.7000	2.8000	+3.704%	59	4,750	-35.714%
2026-04-29	2.8100	2.8100	2.6200	2.7000	-7.534%	643	4,712	-33.333%
2026-04-28	2.9700	3.1200	2.9200	2.9200	-5.806%	186	4,730	-38.356%
2026-04-27	3.1100	3.2000	2.9800	3.1000	-3.125%	97	4,856	-41.935%
2026-04-24	3.1000	3.2700	2.9600	3.2000	+5.960%	133	4,804	-43.750%
2026-04-23	3.2000	3.2000	2.9100	3.0200	-7.077%	119	4,729	-40.397%
2026-04-22	3.1000	3.2600	3.0600	3.2500	+8.333%	128	4,657	-44.615%
2026-04-21	3.5000	3.5500	2.9500	3.0000	-9.091%	445	4,538	-40.000%
2026-04-20	3.0500	3.3000	3.0500	3.3000	+6.452%	555	4,538	-45.455%
2026-04-17	3.1000	3.2000	2.9300	3.1000	+7.639%	172	4,094	-41.935%
2026-04-16	3.1300	3.1300	2.8500	2.8800	+1.053%	119	3,969	-37.500%
2026-04-15	2.5500	2.9100	2.5500	2.8500	+22.318%	107	3,897	-36.842%
2026-04-14	2.4000	2.5000	2.3000	2.3300	+3.556%	120	3,892	-22.747%
2026-04-13	1.9800	2.2700	1.9800	2.2500	+10.837%	428	3,855	-20.000%
2026-04-10	2.2300	2.2300	2.0100	2.0300	-6.452%	305	4,137	-11.330%
2026-04-09	2.1700	2.2500	2.1000	2.1700	-3.125%	269	3,972	-17.051%
2026-04-08	2.4700	2.8000	2.2400	2.2400	+4.186%	114	3,747	-19.643%
2026-04-07	2.2100	2.2100	2.0600	2.1500	-7.328%	38	3,727	-16.279%
2026-04-06	2.3500	2.4600	2.2600	2.3200	+0.870%	50	3,698	-22.414%
2026-04-02	2.0500	2.5700	2.0500	2.3000	+4.545%	538	3,204	-21.739%
2026-04-01	2.4300	2.4500	2.2000	2.2000	-7.563%	23	3,204	-18.182%
2026-03-31	2.1400	2.3800	2.0700	2.3800	+25.926%	312	3,202	-24.370%
2026-03-30	1.9000	1.9400	1.8300	1.8900	+1.070%	153	2,971	-4.762%
2026-03-27	1.9300	2.1000	1.8100	1.8700	-6.500%	100	2,903	-3.743%
2026-03-26	2.2100	2.2100	1.9900	2.0000	-8.257%	70	2,843	-10.000%
2026-03-25	2.3000	2.3000	2.1500	2.1800	-1.357%	55	2,782	-17.431%
2026-03-24	2.3500	2.3500	2.1500	2.2100	-7.917%	45	2,734	-18.552%
2026-03-23	2.3200	2.4000	2.2000	2.4000	+6.667%	33	2,740	-25.000%
2026-03-20	2.4000	2.4800	2.2500	2.2500	-10.714%	58	2,744	-20.000%
2026-03-19	2.5000	2.5600	2.3400	2.5200	-8.364%	84	2,740	-28.571%
2026-03-18	2.9700	2.9700	2.7500	2.7500	-9.836%	42	2,736	-34.545%
2026-03-17	2.9300	3.0500	2.9000	3.0500	+7.018%	76	2,717	-40.984%
2026-03-16	2.9000	2.9700	2.7100	2.8500	+9.615%	162	2,670	-36.842%
2026-03-13	2.9600	2.9600	2.6000	2.6000	-8.127%	52	2,518	-30.769%
2026-03-12	2.9000	3.1500	2.8000	2.8300	-8.414%	69	2,501	-36.396%
2026-03-11	3.1800	3.1800	2.9600	3.0900	-0.962%	75	2,445	-41.748%
2026-03-10	3.5000	3.5000	3.1000	3.1200	-5.455%	156	2,375	-42.308%
2026-03-09	3.0000	3.3000	3.0000	3.3000	+0.610%	40	2,425	-45.455%
2026-03-06	3.4000	3.4500	3.2800	3.2800	-4.651%	54	2,410	-45.122%
2026-03-05	3.3000	3.5500	3.0500	3.4400	+4.242%	17	2,405	-47.674%
2026-03-04	3.6000	3.6000	3.3000	3.3000	-8.333%	91	2,400	-45.455%
2026-03-03	3.4300	3.6000	3.3000	3.6000	0.000%	32	2,315	-50.000%
2026-03-02	3.4500	3.7300	3.2500	3.6000	+1.408%	160	2,305	-50.000%
2026-02-27	4.0200	4.0200	3.5500	3.5500	-12.562%	60	2,165	-49.296%
2026-02-26	3.6800	4.0600	3.6800	4.0600	+7.979%	64	2,169	-55.665%
2026-02-25	4.0000	4.0000	3.6700	3.7600	+4.155%	49	2,140	-52.128%
2026-02-24	3.1700	3.7000	3.1700	3.6100	+13.880%	84	2,140	-50.139%
2026-02-23	3.1500	3.2500	3.1500	3.1700	-0.938%	15	2,084	-43.218%
2026-02-20	3.4900	3.4900	3.1300	3.2000	-1.840%	8	2,083	-43.750%
2026-02-19	2.9500	3.2600	2.9200	3.2600	+9.396%	18	2,079	-44.785%
2026-02-18	2.9000	3.1400	2.8200	2.9800	+0.676%	52	2,078	-39.597%
2026-02-17	2.9400	3.0000	2.8400	2.9600	-2.310%	48	2,055	-39.189%
2026-02-13	3.0700	3.1500	3.0000	3.0300	+2.020%	45	2,047	-40.594%
2026-02-12	3.2500	3.2500	2.8700	2.9700	-5.714%	46	2,047	-39.394%
2026-02-11	3.2500	3.2500	3.0400	3.1500	-10.000%	26	2,050	-42.857%
2026-02-10	4.0000	4.1000	3.4800	3.5000	-9.794%	44	2,041	-48.571%
2026-02-09	3.8000	4.0000	3.7000	3.8800	+3.467%	33	2,045	-53.608%
2026-02-06	3.2000	4.1000	3.1500	3.7500	+28.866%	93	2,030	-52.000%
2026-02-05	3.1700	3.2000	2.8000	2.9100	-13.134%	92	1,968	-38.144%
2026-02-04	3.1900	3.3500	3.0000	3.3500	+1.515%	124	1,939	-46.269%
2026-02-03	3.6000	3.6000	3.2000	3.3000	-5.714%	156	1,922	-45.455%
2026-02-02	3.4600	3.6100	3.4000	3.5000	-1.408%	103	1,947	-48.571%
2026-01-30	3.9000	3.9000	3.4900	3.5500	-10.579%	207	1,899	-49.296%
2026-01-29	4.3500	4.3600	3.7500	3.9700	-12.747%	185	1,779	-54.660%
2026-01-28	4.6000	4.7200	4.4300	4.5500	-1.087%	55	1,720	-60.440%
2026-01-27	4.6000	4.7000	4.3500	4.6000	0.000%	117	1,694	-60.870%
2026-01-26	4.7200	5.0000	4.5500	4.6000	-6.122%	171	1,694	-60.870%
2026-01-23	5.0000	5.2000	4.9000	4.9000	-6.667%	87	1,598	-63.265%
2026-01-22	5.2500	5.3500	5.1900	5.2500	+1.942%	56	1,668	-65.714%
2026-01-21	5.2000	5.4200	4.8600	5.1500	+0.980%	166	1,639	-65.049%
2026-01-20	5.3000	5.6000	5.1000	5.1000	-10.683%	69	1,542	-64.706%
2026-01-16	5.5000	5.9000	5.5000	5.7100	+1.964%	123	1,398	-68.476%
2026-01-15	6.1000	6.1000	5.5500	5.6000	-2.609%	32	1,398	-67.857%
2026-01-14	5.7500	5.7500	5.3000	5.7500	+2.679%	18	1,382	-68.696%
2026-01-13	5.9500	6.0000	5.5900	5.6000	-10.400%	130	1,379	-67.857%
2026-01-12	6.3500	6.3500	5.9000	6.2500	+4.167%	42	1,445	-71.200%
2026-01-09	5.7500	6.5600	5.7500	6.0000	+10.092%	138	1,426	-70.000%
2026-01-08	5.2400	5.5000	5.2400	5.4500	-1.447%	22	1,427	-66.972%
2026-01-07	5.8000	5.8000	5.5300	5.5300	-2.124%	43	1,407	-67.450%
2026-01-06	5.7400	5.8000	5.3000	5.6500	+0.893%	148	1,388	-68.142%
2026-01-05	5.2500	5.7000	5.2500	5.6000	+8.108%	32	1,301	-67.857%
2026-01-02	5.0900	5.3600	4.9500	5.1800	+7.917%	31	1,294	-65.251%
2025-12-31	4.8500	4.9000	4.7000	4.8000	-4.950%	79	1,236	-62.500%
2025-12-30	5.1600	5.1600	4.7500	5.0500	+1.000%	43	1,236	-64.356%
2025-12-29	5.1500	5.3000	5.0000	5.0000	-5.660%	31	1,227	-64.000%
2025-12-26	5.3800	5.5400	5.2500	5.3000	-3.636%	47	1,204	-66.038%
2025-12-24	5.6500	5.7300	5.5000	5.5000	-1.786%	102	1,064	-67.273%
2025-12-23	5.5500	5.8500	5.5000	5.6000	-2.609%	25	1,064	-67.857%
2025-12-22	5.8000	6.3100	5.7500	5.7500	-0.862%	6	1,051	-68.696%
2025-12-19	5.7500	5.8000	5.5500	5.8000	-2.521%	7	1,048	-68.966%
2025-12-18	6.0000	6.0000	5.9500	5.9500	0.000%	13	1,047	-69.748%
2025-12-17	5.9200	5.9500	5.9200	5.9500	+3.478%	2	1,041	-69.748%
2025-12-16	5.4000	5.7500	5.3600	5.7500	+4.545%	85	1,040	-68.696%
2025-12-15	6.4000	6.4000	5.5000	5.5000	-12.560%	44	998	-67.273%
2025-12-12	6.9500	6.9500	6.1300	6.2900	-1.719%	16	992	-71.383%
2025-12-11	6.2500	7.0500	6.2000	6.4000	-5.185%	16	989	-71.875%
2025-12-10	6.5000	6.7500	6.5000	6.7500	-1.460%	2	977	-73.333%
2025-12-09	6.9000	7.3500	6.7000	6.8500	-3.927%	16	976	-73.723%
2025-12-08	7.5000	7.5500	6.9900	7.1300	-1.655%	19	968	-74.755%
2025-12-05	7.0000	7.2500	7.0000	7.2500	0.000%	10	962	-75.172%
2025-12-04	6.4100	7.2500	6.4100	7.2500	+15.079%	59	953	-75.172%
2025-12-03	5.9500	6.3000	5.7500	6.3000	+5.882%	89	927	-71.429%
2025-12-02	6.6000	6.7000	5.9500	5.9500	-9.848%	38	883	-69.748%
2025-12-01	6.3500	7.0000	6.2500	6.6000	+1.538%	26	851	-72.727%
2025-11-28	6.5500	6.7500	6.4900	6.5000	0.000%	16	830	-72.308%
2025-11-26	6.8500	7.0000	6.5000	6.5000	-2.549%	54	796	-72.308%
2025-11-25	6.5000	6.7500	6.4500	6.6700	+3.411%	38	796	-73.013%
2025-11-24	5.7000	6.6000	5.7000	6.4500	+6.612%	148	764	-72.093%
2025-11-21	6.0000	6.1500	5.5000	6.0500	-0.820%	82	686	-70.248%
2025-11-20	6.7500	7.5000	6.1000	6.1000	-2.400%	19	620	-70.492%
2025-11-19	6.3000	6.5500	6.2000	6.2500	-2.496%	54	611	-71.200%
2025-11-18	6.0000	6.4100	5.8000	6.4100	+5.082%	63	564	-71.919%
2025-11-17	6.5500	6.5500	6.1000	6.1000	-6.870%	14	540	-70.492%
2025-11-14	6.3200	7.2000	6.3200	6.5500	-6.429%	20	526	-72.519%
2025-11-13	7.2000	7.2000	6.5000	7.0000	-9.677%	22	521	-74.286%
2025-11-12	7.7500	7.8500	7.7500	7.7500	-3.125%	36	505	-76.774%
2025-11-11	8.3800	8.5000	7.5300	8.0000	-8.046%	34	496	-77.500%
2025-11-10	8.6000	8.7000	8.5000	8.7000	+1.163%	5	489	-79.310%
2025-11-07	8.5000	8.8200	8.1000	8.6000	-5.598%	36	485	-79.070%
2025-11-06	9.1600	9.1600	9.0300	9.1100	-5.596%	4	479	-80.241%
2025-11-05	9.3500	10.0000	9.0900	9.6500	+3.763%	59	478	-81.347%
2025-11-04	10.0000	10.2000	9.3000	9.3000	-14.835%	56	432	-80.645%
2025-11-03	11.4500	11.4500	10.8700	10.9200	-5.043%	22	361	-83.516%
2025-10-31	11.1500	11.5000	10.7500	11.5000	0.000%	24	361	-84.348%
2025-10-30	11.1000	11.5000	11.1000	11.5000	-3.035%	17	347	-84.348%
2025-10-29	11.8600	11.9500	11.8500	11.8600	-1.167%	17	330	-84.823%
2025-10-27	12.6000	12.6000	12.0000	12.0000	+2.041%	5	310	-85.000%
2025-10-24	12.4500	12.4500	11.3500	11.7600	-4.777%	30	310	-84.694%
2025-10-23	12.3500	12.3500	12.3500	12.3500	+10.465%	9	280	-85.425%
2025-10-22	11.1800	11.1800	11.1800	11.1800	-5.495%	8	280	-83.900%
2025-10-21	12.5000	12.5000	11.8300	11.8300	-10.582%	11	293	-84.784%
2025-10-20	13.0000	13.2300	12.9000	13.2300	+5.587%	3	282	-86.395%
2025-10-17	13.5700	13.5700	12.1000	12.5300	-11.135%	67	280	-85.634%
2025-10-16	15.0000	15.0000	13.8000	14.1000	-1.399%	29	253	-87.234%
2025-10-15	14.8500	14.8500	14.3000	14.3000	0.000%	20	242	-87.413%
2025-10-14	12.9000	14.3000	12.9000	14.3000	+11.458%	21	246	-87.413%
2025-10-13	11.6500	12.8300	11.6200	12.8300	+13.540%	5	233	-85.970%
2025-10-10	12.5000	13.0000	11.3000	11.3000	-6.534%	34	230	-84.071%
2025-10-09	12.5600	12.7500	12.0900	12.0900	-2.026%	7	237	-85.112%
2025-10-08	12.6500	13.5000	12.2500	12.3400	+8.722%	10	232	-85.413%
2025-10-07	12.4300	12.7000	11.3500	11.3500	-6.430%	21	229	-84.141%
2025-10-06	11.5000	12.4000	11.5000	12.1300	+10.574%	22	214	-85.161%
2025-10-03	11.4000	12.0700	10.7900	10.9700	-7.034%	23	209	-83.592%
2025-10-02	10.3000	11.8000	10.0500	11.8000	+19.675%	33	207	-84.746%
2025-10-01	9.9500	10.4000	9.7500	9.8600	+1.232%	37	191	-81.744%
2025-09-30	9.3900	10.0000	9.3200	9.7400	+3.617%	15	158	-81.520%
2025-09-29	9.7000	9.7000	9.4000	9.4000	-3.093%	6	156	-80.851%
2025-09-26	10.1300	10.1300	9.7000	9.7000	-1.020%	6	153	-81.443%
2025-09-25	10.5000	10.6000	9.7000	9.8000	-13.884%	55	152	-81.633%
2025-09-24	11.6800	12.0000	11.3800	11.3800	-3.723%	14	101	-84.183%
2025-09-23	10.9700	12.2500	10.9700	11.8200	+5.067%	33	89	-84.772%
2025-09-22	10.0000	11.2500	9.6500	11.2500	+10.294%	5	69	-84.000%
2025-09-19	9.5000	10.2000	9.5000	10.2000	+7.368%	19	68	-82.353%
2025-09-18	9.0800	9.8200	9.0800	9.5000	+11.241%	10	52	-81.053%
2025-09-17	8.6000	8.6000	8.5400	8.5400	+7.828%	3	43	-78.923%
2025-09-16	8.0000	8.0000	7.9200	7.9200	-4.693%	2	40	-77.273%
2025-09-15	9.5000	9.5000	8.1600	8.3100	0.000%	39	38	-78.339%

.dark-mode .R7qN4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7qN4J{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C10SOUN Jan 21 2028 10.00 Call (SOUN280121C00010000)option OPRA

SOUN20280121C10
SOUN Jan 21 2028 10.00 Call (SOUN280121C00010000)
option OPRA