Dark

SOUN20280121C12
SOUN Jan 21 2028 12.00 Call (SOUN280121C00012000)
option OPRA

EOD

Jul 23, 2026

1.59-1.242%(-0.02)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4800	1.6000	1.4800	1.5900	-1.242%	109	5,127	0.000%
2026-07-22	1.5300	1.6700	1.5300	1.6100	-1.227%	11	5,023	-1.242%
2026-07-21	1.6000	1.6500	1.6000	1.6300	+1.875%	4	5,015	-2.454%
2026-07-20	1.6000	1.6100	1.4300	1.6000	-0.621%	366	5,015	-0.625%
2026-07-17	1.5000	1.6500	1.3900	1.6100	-0.617%	108	4,835	-1.242%
2026-07-16	1.5800	1.6200	1.5600	1.6200	-4.706%	6	4,828	-1.852%
2026-07-15	1.8000	1.8000	1.6600	1.7000	-6.593%	55	4,827	-6.471%
2026-07-14	1.7100	1.8200	1.7100	1.8200	+7.059%	65	4,810	-12.637%
2026-07-13	1.8200	1.8700	1.6000	1.7000	-3.955%	28	4,810	-6.471%
2026-07-10	1.9000	1.9000	1.7700	1.7700	+2.312%	9	4,818	-10.169%
2026-07-09	1.7100	1.7300	1.7100	1.7300	-3.889%	7	4,817	-8.092%
2026-07-08	1.6900	1.8000	1.6900	1.8000	-1.639%	32	4,815	-11.667%
2026-07-07	1.9600	1.9600	1.8300	1.8300	-8.500%	15	4,836	-13.115%
2026-07-06	1.8300	2.0000	1.8300	2.0000	+11.732%	6	4,826	-20.500%
2026-07-02	1.9000	1.9000	1.7300	1.7900	-3.763%	8	4,825	-11.173%
2026-07-01	1.8300	1.9600	1.8300	1.8600	+9.412%	14	4,825	-14.516%
2026-06-30	1.6000	1.7200	1.5900	1.7000	+5.590%	36	4,827	-6.471%
2026-06-29	1.8000	1.8000	1.5500	1.6100	-4.734%	15	4,816	-1.242%
2026-06-26	1.5700	1.7500	1.5700	1.6900	+5.625%	47	4,818	-5.917%
2026-06-25	1.6000	1.6200	1.5700	1.6000	-3.030%	33	4,839	-0.625%
2026-06-24	1.7000	1.7300	1.6000	1.6500	-2.941%	40	4,813	-3.636%
2026-06-23	1.8900	1.8900	1.7000	1.7000	-15.423%	66	4,805	-6.471%
2026-06-22	2.0700	2.0700	2.0100	2.0100	+0.500%	4	4,793	-20.896%
2026-06-18	1.9400	2.2100	1.9400	2.0000	-0.990%	124	4,828	-20.500%
2026-06-17	2.0000	2.1600	2.0000	2.0200	0.000%	33	4,828	-21.287%
2026-06-16	2.2000	2.2400	1.9500	2.0200	-8.182%	28	4,828	-21.287%
2026-06-15	2.2500	2.3800	2.2000	2.2000	+10.000%	29	4,798	-27.727%
2026-06-12	2.1900	2.1900	1.9600	2.0000	+1.523%	30	4,798	-20.500%
2026-06-11	1.8500	2.0000	1.8500	1.9700	-1.500%	112	4,798	-19.289%
2026-06-10	2.1800	2.1800	2.0000	2.0000	-6.542%	214	4,874	-20.500%
2026-06-09	2.2500	2.3200	2.1000	2.1400	-13.710%	61	4,740	-25.701%
2026-06-08	2.4300	2.5000	2.4000	2.4800	+5.983%	97	4,760	-35.887%
2026-06-05	2.6000	2.6000	2.2200	2.3400	-14.909%	320	4,683	-32.051%
2026-06-04	2.8000	2.8000	2.7500	2.7500	+1.852%	12	4,685	-42.182%
2026-06-03	2.9800	2.9800	2.7000	2.7000	-15.625%	331	4,681	-41.111%
2026-06-02	3.1500	3.2000	3.0000	3.2000	-7.246%	57	4,576	-50.313%
2026-06-01	3.2100	3.6000	3.2100	3.4500	+10.577%	110	4,625	-53.913%
2026-05-29	3.0500	3.3000	2.8800	3.1200	+9.859%	220	4,607	-49.038%
2026-05-28	2.6000	2.9000	2.6000	2.8400	+7.170%	27	4,541	-44.014%
2026-05-27	2.5500	2.7300	2.5500	2.6500	-2.574%	67	4,535	-40.000%
2026-05-26	2.7000	2.8200	2.6500	2.7200	+2.642%	46	4,508	-41.544%
2026-05-22	2.9900	2.9900	2.6100	2.6500	-2.930%	11	4,497	-40.000%
2026-05-21	2.9700	2.9700	2.5000	2.7300	-2.500%	15	4,491	-41.758%
2026-05-20	2.7500	2.9000	2.7500	2.8000	+4.869%	18	4,491	-43.214%
2026-05-19	2.7300	2.7300	2.6700	2.6700	-3.610%	11	4,492	-40.449%
2026-05-18	2.7500	2.7700	2.6500	2.7700	-2.120%	19	4,492	-42.599%
2026-05-15	2.8500	2.9000	2.8000	2.8300	+0.355%	16	4,492	-43.816%
2026-05-14	2.9700	2.9700	2.7900	2.8200	-2.759%	14	4,476	-43.617%
2026-05-13	2.5500	2.9400	2.5500	2.9000	+11.538%	144	4,464	-45.172%
2026-05-12	2.6900	2.7100	2.5500	2.6000	-9.091%	34	4,464	-38.846%
2026-05-11	3.1000	3.1000	2.8100	2.8600	-10.345%	91	4,464	-44.406%
2026-05-08	3.0000	3.2300	2.8000	3.1900	-11.142%	71	4,522	-50.157%
2026-05-07	3.5500	3.5900	3.3000	3.5900	+5.588%	119	4,490	-55.710%
2026-05-06	3.1200	3.5000	3.1200	3.4000	+6.250%	68	4,390	-53.235%
2026-05-05	3.3000	3.3000	3.0800	3.2000	-8.571%	27	4,364	-50.313%
2026-05-04	3.5500	3.8000	3.1500	3.5000	+2.941%	67	4,356	-54.571%
2026-05-01	2.8500	3.4500	2.6100	3.4000	+36.000%	380	4,628	-53.235%
2026-04-30	2.3800	2.5000	2.3600	2.5000	+8.696%	26	4,628	-36.400%
2026-04-29	2.4200	2.5000	2.3000	2.3000	-11.538%	34	4,637	-30.870%
2026-04-28	2.5600	2.8000	2.5600	2.6000	-3.704%	51	4,649	-38.846%
2026-04-27	2.6100	2.9000	2.6100	2.7000	-3.915%	183	4,647	-41.111%
2026-04-24	2.6400	2.8900	2.6000	2.8100	+10.196%	106	4,549	-43.416%
2026-04-23	2.8000	2.8000	2.5000	2.5500	-10.839%	65	4,513	-37.647%
2026-04-22	2.7200	2.9000	2.6900	2.8600	+7.925%	262	4,539	-44.406%
2026-04-21	2.8500	3.3000	2.6000	2.6500	-6.028%	183	4,278	-40.000%
2026-04-20	2.6000	2.8200	2.6000	2.8200	+6.415%	62	4,278	-43.617%
2026-04-17	2.7100	2.7500	2.5800	2.6500	-2.574%	134	4,274	-40.000%
2026-04-16	4.1500	4.1500	2.5300	2.7200	+7.510%	42	4,228	-41.544%
2026-04-15	2.2500	2.5700	2.2500	2.5300	+23.415%	48	4,201	-37.154%
2026-04-14	2.0500	2.1000	2.0500	2.0500	+7.895%	47	4,191	-22.439%
2026-04-13	1.7500	1.9500	1.7500	1.9000	+5.556%	112	4,170	-16.316%
2026-04-10	1.9600	1.9600	1.7600	1.8000	-3.743%	32	4,162	-11.667%
2026-04-09	1.8000	1.9900	1.8000	1.8700	-5.076%	163	4,160	-14.973%
2026-04-08	1.9700	2.1000	1.9700	1.9700	+9.444%	12	4,166	-19.289%
2026-04-07	1.9000	1.9000	1.7700	1.8000	-10.000%	47	4,168	-11.667%
2026-04-06	2.1000	2.1000	1.9900	2.0000	+4.167%	11	4,191	-20.500%
2026-04-02	1.8300	1.9300	1.8000	1.9200	-4.000%	33	4,175	-17.188%
2026-04-01	2.0200	2.0200	2.0000	2.0000	-3.846%	102	4,175	-20.500%
2026-03-31	1.6700	2.0800	1.6700	2.0800	+26.061%	94	4,175	-23.558%
2026-03-30	1.5900	1.6800	1.5900	1.6500	-1.198%	21	4,154	-3.636%
2026-03-27	1.7300	1.7300	1.6400	1.6700	-4.571%	9	4,152	-4.790%
2026-03-26	1.8000	1.8700	1.7000	1.7500	-6.915%	85	4,148	-9.143%
2026-03-25	1.8800	1.9500	1.8500	1.8800	-6.931%	21	4,137	-15.426%
2026-03-24	2.0200	2.0200	1.8600	2.0200	-4.717%	15	4,148	-21.287%
2026-03-23	2.0100	2.1200	1.9500	2.1200	+3.415%	48	4,142	-25.000%
2026-03-20	2.1000	2.1500	2.0300	2.0500	-4.206%	21	4,163	-22.439%
2026-03-19	2.2000	2.2500	2.0000	2.1400	-10.833%	99	4,152	-25.701%
2026-03-18	2.6300	2.6300	2.4000	2.4000	-9.434%	15	4,143	-33.750%
2026-03-17	2.5900	2.7000	2.5500	2.6500	+6.855%	183	4,137	-40.000%
2026-03-16	2.5500	2.5500	2.3400	2.4800	+6.897%	46	4,270	-35.887%
2026-03-13	2.7000	2.7500	2.1300	2.3200	-7.200%	19	4,252	-31.466%
2026-03-12	2.6000	2.6900	2.4600	2.5000	-6.716%	70	4,244	-36.400%
2026-03-11	2.8000	2.8300	2.6500	2.6800	+1.132%	24	4,265	-40.672%
2026-03-10	2.8600	2.9300	2.6500	2.6500	-6.028%	21	4,264	-40.000%
2026-03-09	3.0000	3.0000	2.6500	2.8200	-2.759%	60	4,276	-43.617%
2026-03-06	2.9500	3.0000	2.8500	2.9000	+1.754%	11	4,265	-45.172%
2026-03-05	3.0000	3.0700	2.7800	2.8500	-9.524%	31	4,259	-44.211%
2026-03-04	3.1500	3.1500	3.0200	3.1500	+0.962%	16	4,256	-49.524%
2026-03-03	3.0000	3.1700	2.9300	3.1200	-3.106%	8	4,261	-49.038%
2026-03-02	2.8700	3.2200	2.8700	3.2200	+0.625%	32	4,266	-50.621%
2026-02-27	3.6500	3.7000	3.2000	3.2000	-5.882%	27	4,261	-50.313%
2026-02-26	3.3500	3.6000	3.3500	3.4000	0.000%	36	4,271	-53.235%
2026-02-25	3.3600	3.5500	3.2500	3.4000	+8.280%	31	4,255	-53.235%
2026-02-24	3.0700	3.3000	3.0700	3.1400	+12.143%	60	4,255	-49.363%
2026-02-23	2.7500	2.8000	2.7200	2.8000	-1.754%	3	4,273	-43.214%
2026-02-20	3.0000	3.0000	2.7900	2.8500	+2.888%	356	4,273	-44.211%
2026-02-19	2.6900	2.7900	2.6900	2.7700	+4.528%	17	3,918	-42.599%
2026-02-18	2.8000	2.8200	2.6500	2.6500	-0.749%	15	3,902	-40.000%
2026-02-17	2.6400	2.7000	2.5900	2.6700	-1.111%	38	3,892	-40.449%
2026-02-13	2.7400	2.7600	2.7000	2.7000	+4.651%	19	3,896	-41.111%
2026-02-12	2.8800	2.8800	2.5600	2.5800	-6.182%	253	3,896	-38.372%
2026-02-11	3.1500	3.1500	2.7000	2.7500	-16.413%	98	4,101	-42.182%
2026-02-10	3.4900	3.4900	3.1500	3.2900	-5.460%	100	4,153	-51.672%
2026-02-09	3.4500	3.4800	3.3200	3.4800	+0.870%	16	4,154	-54.310%
2026-02-06	2.7100	3.4500	2.7100	3.4500	+33.205%	46	4,156	-53.913%
2026-02-05	2.8500	2.8500	2.5000	2.5900	-13.667%	82	4,144	-38.610%
2026-02-04	2.9000	3.0000	2.6500	3.0000	+1.695%	139	4,122	-47.000%
2026-02-03	3.0500	3.0500	2.8400	2.9500	-6.349%	40	4,146	-46.102%
2026-02-02	3.0800	3.2300	3.0500	3.1500	+1.613%	49	4,158	-49.524%
2026-01-30	3.4000	3.4000	3.1000	3.1000	-11.932%	165	4,152	-48.710%
2026-01-29	3.7500	3.8300	3.4700	3.5200	-9.744%	161	4,088	-54.830%
2026-01-28	4.1700	4.1700	3.9000	3.9000	-3.704%	74	4,131	-59.231%
2026-01-27	4.0000	4.0500	3.8500	4.0500	-2.410%	56	4,163	-60.741%
2026-01-26	4.5100	4.5100	4.0500	4.1500	-8.791%	80	4,162	-61.687%
2026-01-23	4.7000	4.7300	4.2500	4.5500	-5.797%	156	4,209	-65.055%
2026-01-22	4.7000	4.9200	4.6600	4.8300	+6.388%	78	4,230	-67.081%
2026-01-21	4.8400	4.8400	4.3000	4.5400	-0.220%	88	4,204	-64.978%
2026-01-20	4.8000	5.1000	4.5100	4.5500	-12.500%	97	4,161	-65.055%
2026-01-16	5.0000	5.6500	5.0000	5.2000	+4.000%	108	4,012	-69.423%
2026-01-15	5.0500	5.3500	4.9000	5.0000	-4.215%	48	4,012	-68.200%
2026-01-14	4.9600	5.2200	4.8700	5.2200	-3.333%	13	3,992	-69.540%
2026-01-13	5.4000	5.4000	4.9600	5.4000	+1.313%	46	3,992	-70.556%
2026-01-12	5.6000	5.7200	5.3300	5.3300	-1.661%	52	3,964	-70.169%
2026-01-09	5.5400	5.8700	5.2500	5.4200	+3.435%	101	3,938	-70.664%
2026-01-08	4.9000	5.5000	4.7300	5.2400	+3.353%	40	3,915	-69.656%
2026-01-07	5.1000	5.1500	4.9400	5.0700	-2.500%	69	3,898	-68.639%
2026-01-06	5.0500	5.2000	4.9000	5.2000	+4.000%	121	3,895	-69.423%
2026-01-05	5.0000	5.5000	4.9000	5.0000	+9.649%	32	3,770	-68.200%
2026-01-02	4.6400	4.8100	4.4000	4.5600	+7.547%	47	3,770	-65.132%
2025-12-31	4.4000	4.4600	4.2200	4.2400	-2.975%	48	3,743	-62.500%
2025-12-30	4.7100	4.7100	4.3400	4.3700	-5.000%	61	3,743	-63.616%
2025-12-29	4.8500	4.8500	4.5700	4.6000	-3.766%	177	3,695	-65.435%
2025-12-26	4.9000	4.9200	4.5000	4.7800	-5.720%	53	3,686	-66.736%
2025-12-24	5.0500	5.2700	4.9300	5.0700	+1.400%	44	3,618	-68.639%
2025-12-23	5.1000	5.4000	5.0000	5.0000	-6.191%	30	3,618	-68.200%
2025-12-22	5.3500	5.4000	5.2000	5.3300	+5.545%	20	3,613	-70.169%
2025-12-19	5.2000	5.2000	5.0000	5.0500	-0.980%	12	3,608	-68.515%
2025-12-18	5.4000	5.4000	5.1000	5.1000	-3.409%	5	3,599	-68.824%
2025-12-17	5.5000	5.5000	5.2500	5.2800	+4.142%	20	3,597	-69.886%
2025-12-16	4.9500	5.5000	4.9000	5.0700	+1.400%	19	3,590	-68.639%
2025-12-15	5.8000	5.8000	5.0000	5.0000	-13.793%	123	3,578	-68.200%
2025-12-12	6.2000	6.3000	5.6500	5.8000	-2.192%	51	3,521	-72.586%
2025-12-11	6.0500	6.5000	5.7200	5.9300	-1.983%	64	3,500	-73.187%
2025-12-10	6.1500	6.1500	5.9000	6.0500	-6.923%	217	3,464	-73.719%
2025-12-09	6.2600	6.6000	6.2600	6.5000	0.000%	11	3,264	-75.538%
2025-12-08	6.8000	6.8000	6.4500	6.5000	-1.664%	16	3,256	-75.538%
2025-12-05	6.5000	6.7000	6.5000	6.6100	-5.571%	10	3,241	-75.946%
2025-12-04	5.7000	7.0000	5.7000	7.0000	+28.440%	104	3,241	-77.286%
2025-12-03	5.2700	5.9100	5.2700	5.4500	-1.089%	45	3,271	-70.826%
2025-12-02	6.0500	6.1500	5.5100	5.5100	-4.174%	36	3,237	-71.143%
2025-12-01	5.8800	6.0000	5.4500	5.7500	-4.959%	43	3,232	-72.348%
2025-11-28	6.0500	6.1000	5.9500	6.0500	+0.666%	16	3,200	-73.719%
2025-11-26	6.0000	6.2000	5.8100	6.0100	-0.497%	33	3,193	-73.544%
2025-11-25	6.0000	6.0400	5.6500	6.0400	+5.043%	30	3,193	-73.675%
2025-11-24	5.8500	6.1000	5.7000	5.7500	+8.491%	37	3,177	-72.348%
2025-11-21	5.3700	5.5100	4.8000	5.3000	-6.195%	322	3,174	-70.000%
2025-11-20	7.0200	7.5000	5.6500	5.6500	+0.893%	27	3,097	-71.858%
2025-11-19	5.8900	6.4200	5.6000	5.6000	-4.437%	67	3,079	-71.607%
2025-11-18	5.4100	6.0500	5.3900	5.8600	+5.396%	279	3,049	-72.867%
2025-11-17	6.0700	6.0700	5.5100	5.5600	-10.897%	156	2,845	-71.403%
2025-11-14	5.8400	6.4000	5.8000	6.2400	+2.295%	68	2,738	-74.519%
2025-11-13	6.6600	7.0000	6.0700	6.1000	-15.862%	196	2,684	-73.934%
2025-11-12	7.3500	7.5000	7.2000	7.2500	-2.027%	34	2,554	-78.069%
2025-11-11	7.9500	7.9500	7.0000	7.4000	-8.642%	56	2,523	-78.514%
2025-11-10	8.0000	8.4000	7.9000	8.1000	-2.994%	15	2,502	-80.370%
2025-11-07	7.9500	8.3500	7.5100	8.3500	-1.765%	44	2,498	-80.958%
2025-11-06	8.4800	9.0300	8.3900	8.5000	-5.028%	15	2,498	-81.294%
2025-11-05	9.0500	9.0500	8.9500	8.9500	+3.468%	8	2,488	-82.235%
2025-11-04	10.1700	10.1700	8.6000	8.6500	-16.263%	16	2,481	-81.618%
2025-11-03	11.4000	11.4000	9.8200	10.3300	-3.005%	17	2,465	-84.608%
2025-10-31	10.2500	10.6500	10.0000	10.6500	+3.398%	11	2,465	-85.070%
2025-10-30	10.5000	10.6900	10.2000	10.3000	-8.526%	1,753	2,459	-84.563%
2025-10-29	10.5000	11.3000	10.5000	11.2600	+4.259%	119	2,407	-85.879%
2025-10-28	10.8000	10.8000	10.8000	10.8000	-4.425%	10	2,397	-85.278%
2025-10-27	11.8000	12.0000	11.3000	11.3000	+2.727%	8	2,381	-85.929%
2025-10-24	11.6000	11.6000	11.0000	11.0000	+2.326%	71	2,381	-85.545%
2025-10-23	11.5000	11.5000	10.7500	10.7500	+3.365%	6	2,310	-85.209%
2025-10-22	11.0100	11.0100	9.5000	10.4000	-6.222%	19	2,309	-84.712%
2025-10-21	12.0800	12.0800	11.0000	11.0900	-10.130%	6	2,311	-85.663%
2025-10-20	12.8000	12.8000	12.3000	12.3400	+3.697%	7	2,308	-87.115%
2025-10-17	11.7800	12.2800	11.7800	11.9000	-16.783%	1,810	2,311	-86.639%
2025-10-16	14.3000	14.3000	14.3000	14.3000	+2.878%	1	595	-88.881%
2025-10-15	13.9000	13.9000	13.9000	13.9000	+2.963%	2	595	-88.561%
2025-10-14	12.6000	13.5000	12.6000	13.5000	+25.000%	15	595	-88.222%
2025-10-10	11.0000	11.0000	10.8000	10.8000	-6.250%	2	596	-85.278%
2025-10-08	11.9200	12.3500	11.5200	11.5200	+9.194%	13	596	-86.198%
2025-10-07	11.2300	11.2300	10.5500	10.5500	-4.955%	22	597	-84.929%
2025-10-06	10.9000	11.1000	10.7800	11.1000	+7.767%	14	593	-85.676%
2025-10-03	10.6500	10.9900	10.3000	10.3000	-2.830%	121	592	-84.563%
2025-10-02	10.2500	10.8900	10.2500	10.6000	+14.843%	28	524	-85.000%
2025-10-01	9.2200	9.5500	8.9000	9.2300	+6.705%	13	501	-82.774%
2025-09-30	8.6500	8.6500	8.6500	8.6500	-4.945%	3	502	-81.618%
2025-09-29	9.2000	9.2000	9.1000	9.1000	+1.676%	11	499	-82.527%
2025-09-26	9.1800	9.1800	8.9500	8.9500	-0.556%	9	488	-82.235%
2025-09-25	9.5900	9.5900	9.0000	9.0000	-15.888%	11	486	-82.333%
2025-09-24	10.7000	10.7000	10.7000	10.7000	-1.292%	2	481	-85.140%
2025-09-23	11.0000	11.5000	10.8400	10.8400	+5.243%	366	481	-85.332%
2025-09-22	9.7500	10.3200	8.9900	10.3000	+13.063%	56	157	-84.563%
2025-09-19	9.0000	9.6000	8.9600	9.1100	+12.469%	10	123	-82.547%
2025-09-18	8.2800	8.3900	8.1000	8.1000	-3.571%	9	121	-80.370%
2025-09-17	7.8500	8.4000	7.7600	8.4000	+5.000%	78	115	-81.071%
2025-09-16	7.5000	8.0000	7.1500	8.0000	+4.575%	29	40	-80.125%
2025-09-15	9.6500	9.6500	7.5500	7.6500	0.000%	21	16	-79.216%

.dark-mode .yyzhnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yyzhnd{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C12SOUN Jan 21 2028 12.00 Call (SOUN280121C00012000)option OPRA

SOUN20280121C12
SOUN Jan 21 2028 12.00 Call (SOUN280121C00012000)
option OPRA