Dark

SOUN20280121C15
SOUN Jan 21 2028 15.00 Call (SOUN280121C00015000)
option OPRA

EOD

Jul 23, 2026

1.20-11.111%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.2000	1.2000	1.2000	-11.111%	1	4,847	0.000%
2026-07-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,846	-11.111%
2026-07-21	1.3200	1.4000	1.3200	1.3500	0.000%	7	4,845	-11.111%
2026-07-20	1.2700	1.3500	1.2000	1.3500	+1.504%	32	4,845	-11.111%
2026-07-17	1.2300	1.3300	1.2000	1.3300	+2.308%	110	4,830	-9.774%
2026-07-16	1.3500	1.3500	1.3000	1.3000	-5.797%	60	4,733	-7.692%
2026-07-15	1.3800	1.3800	1.3800	1.3800	-5.479%	6	4,732	-13.043%
2026-07-14	1.3600	1.5200	1.3500	1.4600	+8.955%	180	4,732	-17.808%
2026-07-13	1.4500	1.4500	1.3400	1.3400	-7.586%	315	4,742	-10.448%
2026-07-10	1.4300	1.4500	1.4000	1.4500	-3.333%	18	4,439	-17.241%
2026-07-09	1.5500	1.5500	1.3000	1.5000	+2.041%	994	4,441	-20.000%
2026-07-08	1.4600	1.5000	1.4600	1.4700	-1.342%	11	3,862	-18.367%
2026-07-07	1.4800	1.6200	1.4800	1.4900	-4.487%	60	3,867	-19.463%
2026-07-06	1.5000	1.6300	1.4700	1.5600	+5.405%	13	3,880	-23.077%
2026-07-02	1.5000	1.5800	1.4300	1.4800	0.000%	87	3,920	-18.919%
2026-07-01	1.4500	1.6000	1.4500	1.4800	+2.778%	21	3,920	-18.919%
2026-06-30	1.4000	1.4400	1.3600	1.4400	+4.348%	30	3,911	-16.667%
2026-06-29	1.3500	1.4000	1.3000	1.3800	-4.167%	27	3,890	-13.043%
2026-06-26	1.3200	1.4400	1.3200	1.4400	+12.500%	19	3,878	-16.667%
2026-06-25	1.3800	1.4400	1.2800	1.2800	-5.185%	42	3,868	-6.250%
2026-06-24	1.4000	1.4300	1.3400	1.3500	-6.250%	37	3,861	-11.111%
2026-06-23	1.7300	1.7300	1.4000	1.4400	-13.253%	211	3,855	-16.667%
2026-06-22	1.7300	1.7400	1.6300	1.6600	-1.190%	66	3,929	-27.711%
2026-06-18	1.7600	1.7600	1.6300	1.6800	-8.696%	81	3,955	-28.571%
2026-06-17	1.7300	1.8900	1.7300	1.8400	+8.235%	28	3,955	-34.783%
2026-06-16	1.7000	1.7600	1.6800	1.7000	-7.609%	22	3,955	-29.412%
2026-06-15	1.7500	2.0500	1.7500	1.8400	+10.180%	113	3,902	-34.783%
2026-06-12	1.7000	1.7500	1.6700	1.6700	-1.765%	62	3,902	-28.144%
2026-06-11	1.6900	1.7500	1.5700	1.7000	0.000%	72	3,902	-29.412%
2026-06-10	1.8600	1.8600	1.7000	1.7000	-2.299%	11	3,920	-29.412%
2026-06-09	2.1300	2.1300	1.7100	1.7400	-15.122%	58	3,910	-31.034%
2026-06-08	1.9900	2.2100	1.9900	2.0500	+3.535%	136	3,873	-41.463%
2026-06-05	2.1300	2.1300	1.8500	1.9800	-15.385%	310	3,810	-39.394%
2026-06-04	2.2000	2.4500	2.2000	2.3400	+1.739%	22	3,822	-48.718%
2026-06-03	2.7800	2.7800	2.3000	2.3000	-14.179%	67	3,805	-47.826%
2026-06-02	2.8500	2.8500	2.6100	2.6800	-9.153%	96	3,784	-55.224%
2026-06-01	2.7500	3.0500	2.7000	2.9500	+13.027%	60	3,732	-59.322%
2026-05-29	2.5800	2.8500	2.5800	2.6100	+6.967%	163	3,703	-54.023%
2026-05-28	2.2000	2.5500	2.1500	2.4400	+13.488%	62	3,577	-50.820%
2026-05-27	2.2000	2.3100	2.1500	2.1500	-5.702%	63	3,583	-44.186%
2026-05-26	2.3000	2.3000	2.1800	2.2800	-6.939%	74	3,522	-47.368%
2026-05-22	2.5800	2.5800	2.2400	2.4500	+11.364%	9	3,494	-51.020%
2026-05-21	2.4600	2.4900	2.1900	2.2000	-10.204%	35	3,491	-45.455%
2026-05-20	2.4300	2.4500	2.4100	2.4500	-2.000%	12	3,491	-51.020%
2026-05-19	2.3000	2.5000	2.1700	2.5000	+9.170%	48	3,485	-52.000%
2026-05-18	2.3500	2.4100	2.2000	2.2900	-7.287%	85	3,485	-47.598%
2026-05-15	2.3100	2.5300	2.3100	2.4700	+2.490%	53	3,485	-51.417%
2026-05-14	2.3900	2.4100	2.2700	2.4100	-0.413%	29	3,462	-50.207%
2026-05-13	2.2100	2.5000	2.1500	2.4200	+10.000%	27	3,457	-50.413%
2026-05-12	2.4000	2.4000	2.1600	2.2000	-12.351%	209	3,457	-45.455%
2026-05-11	2.6500	2.6500	2.2000	2.5100	-9.712%	185	3,457	-52.191%
2026-05-08	2.6000	2.7800	2.3900	2.7800	-13.125%	105	3,385	-56.835%
2026-05-07	3.0000	3.2500	2.8900	3.2000	+12.281%	65	3,354	-62.500%
2026-05-06	2.7500	2.8700	2.6900	2.8500	+3.261%	20	3,310	-57.895%
2026-05-05	2.9500	2.9500	2.5000	2.7600	-8.609%	24	3,298	-56.522%
2026-05-04	3.1000	3.4000	2.9900	3.0200	+4.138%	127	3,298	-60.265%
2026-05-01	2.2000	2.9000	2.2000	2.9000	+44.279%	59	3,198	-58.621%
2026-04-30	2.0500	2.1000	2.0100	2.0100	+0.500%	20	3,198	-40.299%
2026-04-29	2.2200	2.2200	1.9400	2.0000	-4.762%	89	3,200	-40.000%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-9.483%	40	3,225	-42.857%
2026-04-27	2.2900	2.3200	2.2000	2.3200	0.000%	97	3,233	-48.276%
2026-04-24	2.2000	2.4900	2.1500	2.3200	+5.936%	107	3,229	-48.276%
2026-04-23	2.3000	2.3500	2.1500	2.1900	-7.983%	34	3,192	-45.205%
2026-04-22	2.3100	2.4500	2.2800	2.3800	+7.692%	30	3,186	-49.580%
2026-04-21	2.6100	2.6400	2.2100	2.2100	-6.356%	59	3,142	-45.701%
2026-04-20	2.2700	2.4000	2.1500	2.3600	+1.724%	35	3,142	-49.153%
2026-04-17	2.2500	2.3200	2.1800	2.3200	+16.000%	76	3,132	-48.276%
2026-04-16	2.2500	2.5100	2.0000	2.0000	-5.660%	31	3,115	-40.000%
2026-04-15	1.7000	2.1400	1.7000	2.1200	+17.778%	239	3,105	-43.396%
2026-04-14	1.7500	1.8000	1.6800	1.8000	+11.111%	76	2,894	-33.333%
2026-04-13	1.5100	1.6200	1.4900	1.6200	+10.959%	49	2,897	-25.926%
2026-04-10	1.5200	1.6000	1.4600	1.4600	-7.006%	19	2,863	-17.808%
2026-04-09	1.4900	1.6100	1.4900	1.5700	-6.548%	28	2,855	-23.567%
2026-04-08	1.8800	1.8800	1.6500	1.6800	+8.387%	69	2,852	-28.571%
2026-04-07	1.5400	1.6000	1.5200	1.5500	-11.429%	29	2,845	-22.581%
2026-04-06	1.7400	1.7500	1.6600	1.7500	+5.422%	20	2,845	-31.429%
2026-04-02	1.5600	1.7000	1.5500	1.6600	-0.599%	17	2,854	-27.711%
2026-04-01	1.7900	1.8400	1.6600	1.6700	-1.765%	84	2,854	-28.144%
2026-03-31	1.6200	1.7400	1.4200	1.7000	+29.771%	234	2,828	-29.412%
2026-03-30	1.3200	1.3600	1.3100	1.3100	-3.676%	38	2,807	-8.397%
2026-03-27	1.4300	1.4300	1.3000	1.3600	-8.108%	82	2,779	-11.765%
2026-03-26	1.5900	1.6100	1.4300	1.4800	-8.642%	295	2,736	-18.919%
2026-03-25	1.6100	1.6700	1.5000	1.6200	+1.250%	25	2,956	-25.926%
2026-03-24	1.8600	1.8600	1.6000	1.6000	-9.605%	63	2,951	-25.000%
2026-03-23	1.7700	1.8000	1.7000	1.7700	+3.509%	25	2,934	-32.203%
2026-03-20	1.8800	1.8800	1.6700	1.7100	-4.469%	79	2,939	-29.825%
2026-03-19	1.8600	1.9000	1.7100	1.7900	-18.265%	88	2,930	-32.961%
2026-03-18	2.1500	2.1900	2.1000	2.1900	-0.455%	17	2,927	-45.205%
2026-03-17	2.1200	2.2000	2.1200	2.2000	+2.326%	10	2,932	-45.455%
2026-03-16	2.1000	2.1500	2.0200	2.1500	+9.694%	81	2,941	-44.186%
2026-03-13	2.1700	2.1700	1.9100	1.9600	-4.390%	89	2,985	-38.776%
2026-03-12	2.1900	2.1900	2.0500	2.0500	-10.088%	42	3,014	-41.463%
2026-03-11	2.4000	2.4000	2.2500	2.2800	-8.065%	30	3,044	-47.368%
2026-03-10	2.5000	2.5000	2.4100	2.4800	+4.202%	9	3,040	-51.613%
2026-03-09	2.3700	2.3800	2.2000	2.3800	-7.031%	49	3,039	-49.580%
2026-03-06	2.3300	2.5600	2.3300	2.5600	+5.785%	17	3,056	-53.125%
2026-03-05	2.6000	2.6000	2.4000	2.4200	-8.679%	5	3,064	-50.413%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-1.852%	7	3,066	-54.717%
2026-03-03	2.5000	2.7000	2.5000	2.7000	-2.527%	10	3,066	-55.556%
2026-03-02	2.4200	2.7700	2.4200	2.7700	+1.095%	15	3,070	-56.679%
2026-02-27	3.1100	3.1500	2.7400	2.7400	-10.458%	177	3,077	-56.204%
2026-02-26	3.0000	3.0600	2.8000	3.0600	+0.328%	29	3,073	-60.784%
2026-02-25	3.0000	3.0500	2.9200	3.0500	+14.232%	10	3,049	-60.656%
2026-02-24	2.6900	2.8000	2.5000	2.6700	+8.980%	40	3,049	-55.056%
2026-02-23	2.3000	2.5000	2.3000	2.4500	-3.922%	12	3,053	-51.020%
2026-02-20	2.4900	2.5700	2.3500	2.5500	+2.000%	35	3,051	-52.941%
2026-02-19	2.3000	2.5000	2.2700	2.5000	+7.759%	9	3,035	-52.000%
2026-02-18	2.2000	2.3900	2.2000	2.3200	+3.111%	119	3,030	-48.276%
2026-02-17	1.9000	2.3500	1.9000	2.2500	-2.597%	41	2,924	-46.667%
2026-02-13	2.2100	2.5000	2.2100	2.3100	-3.750%	50	2,883	-48.052%
2026-02-12	2.3000	2.4000	2.1000	2.4000	+1.266%	43	2,883	-50.000%
2026-02-11	2.4900	2.4900	2.3000	2.3700	-11.896%	13	2,878	-49.367%
2026-02-10	3.1000	3.1000	2.6900	2.6900	-7.241%	35	2,877	-55.390%
2026-02-09	2.7800	3.0500	2.7800	2.9000	+3.203%	25	2,866	-58.621%
2026-02-06	2.3400	2.9700	2.2500	2.8100	+29.493%	290	2,858	-57.295%
2026-02-05	2.4000	2.4500	2.1700	2.1700	-7.660%	244	2,728	-44.700%
2026-02-04	2.4600	2.4600	2.2000	2.3500	-6.000%	124	2,756	-48.936%
2026-02-03	2.7500	2.7500	2.4500	2.5000	-9.091%	46	2,715	-52.000%
2026-02-02	2.8000	2.8000	2.6000	2.7500	+3.774%	71	2,706	-56.364%
2026-01-30	2.9400	3.0000	2.6500	2.6500	-13.115%	119	2,757	-54.717%
2026-01-29	3.3000	3.3000	2.9500	3.0500	-9.496%	92	2,750	-60.656%
2026-01-28	3.5300	3.6500	3.3000	3.3700	-3.714%	882	2,731	-64.392%
2026-01-27	3.4000	3.6000	3.3200	3.5000	-1.408%	56	3,057	-65.714%
2026-01-26	3.8000	3.9400	3.4800	3.5500	-4.054%	80	3,075	-66.197%
2026-01-23	4.0000	4.1500	3.7000	3.7000	-11.905%	80	3,051	-67.568%
2026-01-22	4.2000	4.2700	4.0600	4.2000	+3.448%	35	3,077	-71.429%
2026-01-21	4.1700	4.1700	3.7500	4.0600	+3.046%	23	3,087	-70.443%
2026-01-20	4.1400	4.2000	3.9000	3.9400	-12.444%	95	3,084	-69.543%
2026-01-16	4.2900	4.6500	4.2900	4.5000	+3.448%	229	3,098	-73.333%
2026-01-15	4.6000	4.6000	4.3500	4.3500	-3.333%	28	3,098	-72.414%
2026-01-14	4.3500	4.5000	4.2200	4.5000	+1.580%	21	3,075	-73.333%
2026-01-13	4.5500	4.5500	4.3000	4.4300	-6.933%	259	3,074	-72.912%
2026-01-12	4.9000	4.9000	4.6300	4.7600	-2.459%	53	2,909	-74.790%
2026-01-09	4.6500	5.1700	4.6500	4.8800	+13.225%	181	2,901	-75.410%
2026-01-08	4.2000	4.3100	4.1000	4.3100	-2.268%	117	2,904	-72.158%
2026-01-07	4.5200	4.5500	4.3500	4.4100	-2.000%	24	3,019	-72.789%
2026-01-06	4.4100	4.5100	4.2500	4.5000	+0.897%	30	3,012	-73.333%
2026-01-05	4.1000	4.7000	4.1000	4.4600	+7.212%	156	2,971	-73.094%
2026-01-02	4.0600	4.1600	3.8900	4.1600	+12.129%	79	2,971	-71.154%
2025-12-31	3.8500	3.8500	3.6000	3.7100	-4.872%	272	3,085	-67.655%
2025-12-30	4.0000	4.1000	3.7000	3.9000	-1.266%	32	3,085	-69.231%
2025-12-29	4.2500	4.2500	3.9500	3.9500	-8.776%	141	3,090	-69.620%
2025-12-26	4.2600	4.3300	4.1500	4.3300	-1.591%	29	3,083	-72.286%
2025-12-24	4.5700	4.5700	4.3600	4.4000	+0.686%	48	3,105	-72.727%
2025-12-23	4.5500	4.6400	4.3000	4.3700	-6.823%	48	3,105	-72.540%
2025-12-22	4.6500	4.7900	4.6500	4.6900	+3.077%	132	3,111	-74.414%
2025-12-19	4.7200	4.7200	4.4100	4.5500	0.000%	175	3,007	-73.626%
2025-12-18	4.9700	5.1000	4.5000	4.5500	-1.940%	151	2,962	-73.626%
2025-12-17	4.8500	4.9100	4.5900	4.6400	+0.870%	85	2,836	-74.138%
2025-12-16	4.6000	4.7000	4.4500	4.6000	+0.437%	82	2,821	-73.913%
2025-12-15	5.1500	5.1500	4.5000	4.5800	-10.020%	80	2,765	-73.799%
2025-12-12	5.2800	6.0000	4.9500	5.0900	-3.232%	101	2,725	-76.424%
2025-12-11	5.0500	5.2600	5.0500	5.2600	-3.486%	63	2,653	-77.186%
2025-12-10	5.3500	5.5000	5.3500	5.4500	-6.034%	63	2,646	-77.982%
2025-12-09	5.8000	5.8000	5.7000	5.8000	0.000%	13	2,591	-79.310%
2025-12-08	5.7000	5.9000	5.6000	5.8000	-4.132%	39	2,579	-79.310%
2025-12-05	5.7800	6.0500	5.7800	6.0500	+2.891%	32	2,582	-80.165%
2025-12-04	5.1000	6.2700	5.1000	5.8800	+17.600%	9	2,591	-79.592%
2025-12-03	4.7500	5.0000	4.6600	5.0000	+4.167%	26	2,586	-76.000%
2025-12-02	5.2500	5.4500	4.8000	4.8000	-11.111%	29	2,578	-75.000%
2025-12-01	5.3400	5.4000	5.0000	5.4000	+0.372%	16	2,574	-77.778%
2025-11-28	5.3500	5.4700	5.3500	5.3800	-0.738%	8	2,572	-77.695%
2025-11-26	5.4500	5.5000	5.3600	5.4200	-0.550%	21	2,565	-77.860%
2025-11-25	5.4500	5.5000	5.0000	5.4500	+6.654%	27	2,565	-77.982%
2025-11-24	5.5500	5.6000	5.1100	5.1100	+3.232%	14	2,546	-76.517%
2025-11-21	5.0400	5.0400	4.3200	4.9500	-3.883%	98	2,547	-75.758%
2025-11-20	5.5200	6.3000	4.9500	5.1500	-5.505%	84	2,494	-76.699%
2025-11-19	5.2000	5.4500	5.0000	5.4500	+6.863%	35	2,454	-77.982%
2025-11-18	5.3500	5.3500	4.7000	5.1000	+2.000%	154	2,431	-76.471%
2025-11-17	5.5000	5.5400	4.9500	5.0000	-9.910%	283	2,491	-76.000%
2025-11-14	5.1000	6.2000	5.1000	5.5500	+1.648%	68	2,406	-78.378%
2025-11-13	6.3000	6.3000	5.3500	5.4600	-14.016%	255	2,364	-78.022%
2025-11-12	6.8000	6.9000	6.3500	6.3500	-3.788%	87	2,224	-81.102%
2025-11-11	7.2500	7.2500	6.4800	6.6000	-10.082%	72	2,205	-81.818%
2025-11-10	7.7000	8.1500	7.0000	7.3400	+4.113%	222	2,175	-83.651%
2025-11-07	7.8000	7.9500	6.7000	7.0500	-4.082%	156	2,058	-82.979%
2025-11-06	8.2000	8.4000	7.3500	7.3500	-10.366%	685	2,015	-83.673%
2025-11-05	8.1500	8.2000	7.8000	8.2000	+3.145%	162	1,423	-85.366%
2025-11-04	8.7500	8.7500	7.9000	7.9500	-14.973%	583	1,284	-84.906%
2025-11-03	9.8000	9.8000	9.0000	9.3500	+0.538%	22	682	-87.166%
2025-10-31	9.7500	9.7500	9.2000	9.3000	-1.064%	3	682	-87.097%
2025-10-30	10.1500	10.1500	9.4000	9.4000	-9.354%	43	679	-87.234%
2025-10-29	9.9700	10.3700	9.5000	10.3700	+5.279%	4	671	-88.428%
2025-10-28	10.2900	10.2900	9.8500	9.8500	-4.090%	46	669	-87.817%
2025-10-27	10.2700	10.2700	10.2700	10.2700	+0.686%	2	633	-88.315%
2025-10-24	10.8000	10.8000	10.2000	10.2000	-2.857%	16	633	-88.235%
2025-10-23	10.3000	10.5000	10.3000	10.5000	+13.759%	12	618	-88.571%
2025-10-22	9.8000	9.8000	9.1000	9.2300	-2.842%	13	606	-86.999%
2025-10-21	11.0800	11.0800	9.5000	9.5000	-14.798%	15	607	-87.368%
2025-10-20	11.5000	11.5000	10.7000	11.1500	+2.294%	7	614	-89.238%
2025-10-17	11.8000	11.9400	9.9500	10.9000	-12.730%	28	617	-88.991%
2025-10-16	13.1000	13.1000	12.1800	12.4900	-0.080%	8	618	-90.392%
2025-10-15	12.5000	12.5000	12.2600	12.5000	-1.575%	6	611	-90.400%
2025-10-14	10.8000	13.0000	10.8000	12.7000	+15.036%	30	617	-90.551%
2025-10-13	10.3000	11.0400	10.1500	11.0400	+35.460%	5	622	-89.130%
2025-10-10	10.4900	10.7000	8.1500	8.1500	-21.256%	122	623	-85.276%
2025-10-09	10.5500	10.8000	10.3500	10.3500	-5.046%	21	665	-88.406%
2025-10-08	10.9400	11.3600	10.2300	10.9000	+13.542%	55	669	-88.991%
2025-10-07	10.1500	10.1500	9.5000	9.6000	-5.419%	108	641	-87.500%
2025-10-06	10.2200	10.3400	9.7500	10.1500	+5.839%	29	583	-88.177%
2025-10-03	9.5000	10.3500	9.1500	9.5900	-4.577%	56	564	-87.487%
2025-10-02	8.7500	10.0500	8.5500	10.0500	+20.359%	81	563	-88.060%
2025-10-01	8.7000	8.7000	8.0500	8.3500	+7.051%	41	520	-85.629%
2025-09-30	7.9500	8.0900	7.7500	7.8000	-2.500%	20	489	-84.615%
2025-09-29	8.0900	8.3000	8.0000	8.0000	-2.081%	114	472	-85.000%
2025-09-26	8.5700	8.5700	8.0000	8.1700	-3.882%	15	380	-85.312%
2025-09-25	8.7500	8.9600	7.2000	8.5000	-11.181%	33	369	-85.882%
2025-09-24	9.6000	9.7000	9.5700	9.5700	+1.270%	134	367	-87.461%
2025-09-23	9.6500	11.1800	9.1500	9.4500	+4.190%	124	467	-87.302%
2025-09-22	8.4000	9.5000	7.9000	9.0700	+11.700%	66	357	-86.770%
2025-09-19	8.3000	8.4000	8.0000	8.1200	+2.138%	45	334	-85.222%
2025-09-18	7.5500	8.2300	7.2100	7.9500	+16.058%	222	324	-84.906%
2025-09-17	6.8800	7.2300	6.7900	6.8500	0.000%	36	263	-82.482%
2025-09-16	7.0000	7.0000	6.4200	6.8500	+3.788%	203	233	-82.482%
2025-09-15	6.8200	7.7500	6.6000	6.6000	0.000%	54	39	-81.818%

.dark-mode .kjbb26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjbb26{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C15SOUN Jan 21 2028 15.00 Call (SOUN280121C00015000)option OPRA

SOUN20280121C15
SOUN Jan 21 2028 15.00 Call (SOUN280121C00015000)
option OPRA