Dark

SOUN20280121C17
SOUN Jan 21 2028 17.00 Call (SOUN280121C00017000)
option OPRA

EOD

Jul 23, 2026

1.11-6.723%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2500	1.2500	1.1100	1.1100	-6.723%	4	2,224	0.000%
2026-07-22	1.1500	1.1900	1.0900	1.1900	+3.478%	18	2,225	-6.723%
2026-07-20	1.1700	1.2200	1.0700	1.1500	-4.167%	11	2,223	-3.478%
2026-07-17	1.1500	1.2500	1.1500	1.2000	+3.448%	71	2,218	-7.500%
2026-07-16	1.1700	1.1900	1.1600	1.1600	-7.937%	13	2,265	-4.310%
2026-07-15	1.2600	1.2600	1.2600	1.2600	0.000%	1	2,259	-11.905%
2026-07-14	1.3400	1.3600	1.2600	1.2600	+2.439%	13	2,259	-11.905%
2026-07-13	1.1600	1.2300	1.1600	1.2300	-6.818%	3	2,271	-9.756%
2026-07-09	1.3000	1.3200	1.3000	1.3200	-3.650%	6	2,273	-15.909%
2026-07-08	1.2700	1.3700	1.2700	1.3700	-2.143%	3	2,278	-18.978%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-5.405%	2	2,277	-20.714%
2026-07-06	1.4000	1.5000	1.4000	1.4800	+11.278%	52	2,275	-25.000%
2026-07-02	1.2800	1.4700	1.2800	1.3300	-4.317%	81	2,197	-16.541%
2026-07-01	1.2800	1.4900	1.2800	1.3900	+6.923%	47	2,197	-20.144%
2026-06-30	1.2900	1.3400	1.2800	1.3000	-1.515%	9	2,212	-14.615%
2026-06-29	1.3200	1.3200	1.3200	1.3200	+9.091%	13	2,212	-15.909%
2026-06-26	1.1900	1.2700	1.1900	1.2100	+3.419%	230	2,212	-8.264%
2026-06-25	1.1700	1.1700	1.1500	1.1700	-6.400%	270	2,207	-5.128%
2026-06-24	1.2800	1.2800	1.2500	1.2500	-3.846%	11	2,057	-11.200%
2026-06-23	1.4500	1.4700	1.2800	1.3000	-16.129%	69	2,067	-14.615%
2026-06-22	1.5700	1.5700	1.5000	1.5500	0.000%	8	2,066	-28.387%
2026-06-18	1.5100	1.5500	1.5100	1.5500	0.000%	2	2,076	-28.387%
2026-06-17	1.4800	1.5700	1.4800	1.5500	+0.649%	35	2,076	-28.387%
2026-06-16	1.6300	1.6700	1.5200	1.5400	-12.500%	12	2,076	-27.922%
2026-06-15	1.6000	1.8200	1.6000	1.7600	+16.556%	12	2,072	-36.932%
2026-06-12	1.5800	1.5800	1.5100	1.5100	-0.658%	23	2,072	-26.490%
2026-06-11	1.4500	1.5200	1.4500	1.5200	+1.333%	23	2,072	-26.974%
2026-06-10	1.6100	1.6100	1.5000	1.5000	-8.537%	12	2,049	-26.000%
2026-06-09	1.7900	1.7900	1.6400	1.6400	-12.766%	27	2,048	-32.317%
2026-06-08	1.8200	1.9200	1.8200	1.8800	+3.867%	10	2,067	-40.957%
2026-06-05	1.9000	1.9000	1.7200	1.8100	-14.218%	15	2,062	-38.674%
2026-06-04	2.0700	2.1300	2.0600	2.1100	-9.829%	19	2,050	-47.393%
2026-06-02	2.6300	2.6300	2.3300	2.3400	-13.333%	9	2,041	-52.564%
2026-06-01	2.8700	2.8700	2.4000	2.7000	+12.500%	33	2,039	-58.889%
2026-05-29	2.4500	2.5800	2.4000	2.4000	+9.091%	36	2,031	-53.750%
2026-05-28	1.8500	2.3000	1.8500	2.2000	+7.843%	29	2,006	-49.545%
2026-05-27	1.9700	2.0400	1.9700	2.0400	-0.488%	11	2,007	-45.588%
2026-05-26	2.0200	2.1200	2.0200	2.0500	-2.381%	7	2,001	-45.854%
2026-05-22	2.1400	2.1400	2.0900	2.1000	-3.226%	18	1,997	-47.143%
2026-05-21	2.1300	2.1700	2.1300	2.1700	+2.844%	13	1,987	-48.848%
2026-05-20	2.1300	2.1300	2.1000	2.1100	-0.939%	13	1,987	-47.393%
2026-05-19	2.0500	2.1300	2.0500	2.1300	+2.404%	5	1,984	-47.887%
2026-05-18	2.1700	2.1700	2.0800	2.0800	-7.556%	15	1,984	-46.635%
2026-05-15	2.2300	2.2500	2.1700	2.2500	+3.687%	17	1,984	-50.667%
2026-05-14	2.1800	2.1800	2.1700	2.1700	-3.556%	12	1,980	-48.848%
2026-05-13	2.0700	2.2500	2.0200	2.2500	+12.500%	7	1,969	-50.667%
2026-05-12	2.1800	2.1800	2.0000	2.0000	-16.667%	26	1,969	-44.500%
2026-05-11	2.2200	2.4000	2.2200	2.4000	+8.597%	9	1,969	-53.750%
2026-05-08	2.2500	2.3700	2.1100	2.2100	-15.970%	47	1,980	-49.774%
2026-05-07	2.6300	2.6300	2.6300	2.6300	+1.154%	1	1,969	-57.795%
2026-05-06	2.7300	2.7300	2.5900	2.6000	-13.333%	3	1,968	-57.308%
2026-05-05	2.5000	3.0000	2.2300	3.0000	0.000%	25	1,968	-63.000%
2026-05-04	2.7000	3.0000	2.6800	3.0000	+14.504%	261	1,965	-63.000%
2026-05-01	2.1500	2.7100	2.1500	2.6200	+38.624%	26	2,219	-57.634%
2026-04-30	1.7700	1.9000	1.7700	1.8900	+8.000%	62	2,219	-41.270%
2026-04-29	1.8500	1.8900	1.6900	1.7500	-10.256%	36	2,247	-36.571%
2026-04-28	2.1500	2.1500	1.9300	1.9500	-10.138%	30	2,240	-43.077%
2026-04-27	2.0400	2.1700	2.0400	2.1700	0.000%	9	2,217	-48.848%
2026-04-24	2.0500	2.1700	2.0500	2.1700	+8.500%	19	2,210	-48.848%
2026-04-23	2.1500	2.1500	2.0000	2.0000	-6.977%	11	2,195	-44.500%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+13.158%	10	2,184	-48.372%
2026-04-21	2.3000	2.3000	1.9000	1.9000	-6.404%	396	1,812	-41.579%
2026-04-20	2.1500	2.1500	1.8800	2.0300	-0.490%	38	1,812	-45.320%
2026-04-17	2.1500	2.1500	1.9800	2.0400	+4.615%	281	1,800	-45.588%
2026-04-16	1.9900	2.1000	1.9500	1.9500	+2.094%	13	1,543	-43.077%
2026-04-15	1.7500	1.9900	1.7000	1.9100	+31.724%	10	1,530	-41.885%
2026-04-13	1.3000	1.4500	1.2000	1.4500	-2.027%	16	1,522	-23.448%
2026-04-10	1.4300	1.4800	1.3800	1.4800	+7.246%	14	1,528	-25.000%
2026-04-09	1.3900	1.4300	1.3700	1.3800	-10.390%	26	1,516	-19.565%
2026-04-08	1.5300	1.5400	1.5200	1.5400	+6.944%	4	1,522	-27.922%
2026-04-07	1.4400	1.4400	1.4400	1.4400	-0.690%	2	1,522	-22.917%
2026-04-02	1.2500	1.5000	1.2500	1.4500	-2.685%	80	1,523	-23.448%
2026-04-01	1.5300	1.5300	1.4900	1.4900	+0.676%	10	1,523	-25.503%
2026-03-31	1.2300	1.4800	1.2300	1.4800	+15.625%	99	1,525	-25.000%
2026-03-30	1.2000	1.2800	1.1800	1.2800	-1.538%	39	1,539	-13.281%
2026-03-27	1.3000	1.3000	1.3000	1.3000	+0.775%	50	1,545	-14.615%
2026-03-26	1.3800	1.3800	1.2900	1.2900	-10.417%	11	1,495	-13.953%
2026-03-25	1.4700	1.4700	1.4400	1.4400	+20.000%	11	1,490	-22.917%
2026-03-24	1.5300	1.5300	1.2000	1.2000	-25.926%	29	1,493	-7.500%
2026-03-23	1.5500	1.6700	1.5100	1.6200	+8.000%	17	1,490	-31.481%
2026-03-20	1.6100	1.6400	1.5000	1.5000	-11.243%	30	1,479	-26.000%
2026-03-19	1.6700	1.6900	1.6000	1.6900	-11.053%	53	1,468	-34.320%
2026-03-18	1.9200	1.9200	1.9000	1.9000	-4.040%	7	1,457	-41.579%
2026-03-17	1.9800	1.9800	1.9800	1.9800	+2.591%	1	1,457	-43.939%
2026-03-16	1.9200	1.9900	1.8500	1.9300	+6.044%	56	1,456	-42.487%
2026-03-13	1.9000	1.9000	1.7500	1.8200	-3.191%	35	1,505	-39.011%
2026-03-12	1.9900	1.9900	1.7700	1.8800	-8.293%	4	1,495	-40.957%
2026-03-11	2.2000	2.2000	2.0500	2.0500	-2.844%	40	1,496	-45.854%
2026-03-09	2.1000	2.1100	2.0500	2.1100	-6.637%	5	1,477	-47.393%
2026-03-05	2.2600	2.2600	2.2600	2.2600	-8.502%	2	1,476	-50.885%
2026-03-04	2.4700	2.4700	2.4700	2.4700	+0.816%	100	1,475	-55.061%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-2.000%	11	1,375	-54.694%
2026-03-02	2.5400	2.5400	2.5000	2.5000	-1.961%	11	1,369	-55.600%
2026-02-27	2.5500	2.5500	2.5500	2.5500	-13.559%	1	1,370	-56.471%
2026-02-26	2.5500	2.9500	2.5500	2.9500	+9.259%	26	1,370	-62.373%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+12.033%	1	1,375	-58.889%
2026-02-24	2.5500	2.5500	2.3500	2.4100	+24.870%	354	1,375	-53.942%
2026-02-23	2.2000	2.3300	1.9300	1.9300	-17.872%	29	1,296	-42.487%
2026-02-20	2.2400	2.3500	2.2400	2.3500	+11.905%	14	1,292	-52.766%
2026-02-19	1.9800	2.1000	1.9800	2.1000	0.000%	11	1,282	-47.143%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+3.960%	15	1,284	-47.143%
2026-02-17	2.1000	2.1000	2.0200	2.0200	-4.717%	49	1,269	-45.050%
2026-02-12	2.1200	2.1200	2.1200	2.1200	-2.304%	3	1,234	-47.642%
2026-02-11	2.2100	2.2300	2.1700	2.1700	-16.538%	7	1,231	-48.848%
2026-02-10	2.7200	2.7200	2.6000	2.6000	+1.961%	2	1,234	-57.308%
2026-02-09	2.6000	2.6000	2.5500	2.5500	-3.409%	3	1,234	-56.471%
2026-02-06	2.3000	2.6400	2.3000	2.6400	+25.714%	57	1,235	-57.955%
2026-02-05	2.1500	2.1500	1.9100	2.1000	-5.830%	286	1,214	-47.143%
2026-02-04	2.3100	2.3100	2.2300	2.2300	-0.889%	40	1,300	-50.224%
2026-02-03	2.3900	2.3900	2.2500	2.2500	-8.163%	39	1,338	-50.667%
2026-02-02	2.5000	2.5000	2.3500	2.4500	-3.543%	26	1,337	-54.694%
2026-01-30	2.6500	2.6500	2.4900	2.5400	-6.960%	43	1,327	-56.299%
2026-01-29	2.9000	2.9500	2.7300	2.7300	-10.492%	38	1,327	-59.341%
2026-01-28	3.4000	3.4000	3.0500	3.0500	-4.984%	7	1,327	-63.607%
2026-01-27	3.0000	3.4500	3.0000	3.2100	+1.905%	11	1,329	-65.421%
2026-01-26	3.4200	3.4200	3.1500	3.1500	-5.970%	44	1,324	-64.762%
2026-01-23	4.1000	4.1000	3.3500	3.3500	-12.760%	13	1,355	-66.866%
2026-01-22	3.8000	3.8400	3.8000	3.8400	+6.667%	17	1,358	-71.094%
2026-01-21	3.6700	3.6700	3.4500	3.6000	-0.826%	19	1,355	-69.167%
2026-01-20	3.8400	3.8400	3.6300	3.6300	-7.868%	59	1,355	-69.421%
2026-01-16	4.0800	4.0800	3.9400	3.9400	-2.716%	2	1,303	-71.827%
2026-01-15	4.3500	4.3500	4.0500	4.0500	-3.571%	18	1,303	-72.593%
2026-01-14	4.2000	4.2000	3.9200	4.2000	+0.719%	3	1,303	-73.571%
2026-01-13	4.3500	4.4000	4.0000	4.1700	-4.138%	65	1,303	-73.381%
2026-01-12	4.7200	4.7200	4.3500	4.3500	-9.938%	5	1,362	-74.483%
2026-01-09	4.1000	4.8300	4.0500	4.8300	+18.673%	31	1,360	-77.019%
2026-01-07	4.0200	4.0700	4.0200	4.0700	-0.732%	8	1,372	-72.727%
2026-01-06	4.1000	4.1600	3.9700	4.1000	+1.235%	7	1,370	-72.927%
2026-01-05	3.9300	4.2300	3.9300	4.0500	+14.085%	43	1,372	-72.593%
2026-01-02	3.8000	3.8000	3.5500	3.5500	+3.801%	17	1,337	-68.732%
2025-12-31	3.5500	3.6000	3.3500	3.4200	+0.588%	176	1,300	-67.544%
2025-12-30	3.6700	3.7000	3.4000	3.4000	-6.849%	36	1,300	-67.353%
2025-12-29	3.8500	3.8800	3.6500	3.6500	-4.450%	127	1,313	-69.589%
2025-12-26	3.9500	4.0000	3.7500	3.8200	-3.778%	12	1,358	-70.942%
2025-12-24	4.0700	4.0700	3.9500	3.9700	-4.337%	22	1,361	-72.040%
2025-12-23	4.1700	4.1700	4.1500	4.1500	-2.123%	2	1,361	-73.253%
2025-12-22	4.3200	4.3200	3.9500	4.2400	+2.169%	46	1,361	-73.821%
2025-12-19	4.2000	4.2000	4.0000	4.1500	-3.488%	16	1,353	-73.253%
2025-12-18	4.5600	4.5800	4.2800	4.3000	-1.149%	24	1,349	-74.186%
2025-12-17	4.3500	4.4000	4.3000	4.3500	-1.361%	4	1,339	-74.483%
2025-12-16	4.4000	4.4100	4.0700	4.4100	+3.037%	19	1,337	-74.830%
2025-12-15	4.3000	4.6500	4.2000	4.2800	-10.273%	25	1,332	-74.065%
2025-12-12	5.1500	5.1500	4.5000	4.7700	-1.037%	26	1,331	-76.730%
2025-12-11	4.7000	4.9500	4.6700	4.8200	-3.600%	16	1,334	-76.971%
2025-12-10	5.0700	5.1000	5.0000	5.0000	0.000%	14	1,338	-77.800%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-5.660%	6	1,339	-77.800%
2025-12-05	5.5000	5.5000	5.3000	5.3000	-0.376%	4	1,339	-79.057%
2025-12-04	5.0000	5.3200	5.0000	5.3200	+15.152%	9	1,339	-79.135%
2025-12-03	4.5000	4.6200	4.5000	4.6200	-0.431%	16	1,339	-75.974%
2025-12-02	4.8500	4.8500	4.5000	4.6400	-3.333%	45	1,339	-76.078%
2025-11-28	4.8500	5.0000	4.8000	4.8000	-6.796%	12	1,343	-76.875%
2025-11-26	5.1500	5.1500	5.1500	5.1500	+2.183%	2	1,333	-78.447%
2025-11-25	4.7600	5.0400	4.7600	5.0400	+3.279%	13	1,333	-77.976%
2025-11-24	4.7900	5.0000	4.7700	4.8800	+7.489%	24	1,323	-77.254%
2025-11-21	5.2500	5.2500	4.0000	4.5400	-1.304%	79	1,321	-75.551%
2025-11-20	5.5000	6.0500	4.6000	4.6000	-3.766%	21	1,293	-75.870%
2025-11-19	4.7000	4.7800	4.7000	4.7800	-4.970%	3	1,290	-76.778%
2025-11-18	4.5300	5.0400	4.2500	5.0300	+13.034%	10	1,288	-77.932%
2025-11-17	5.0000	5.0000	4.2200	4.4500	-15.238%	56	1,289	-75.056%
2025-11-14	5.2200	5.3700	5.0000	5.2500	+0.575%	52	1,286	-78.857%
2025-11-13	5.6500	5.6500	4.2500	5.2200	-11.824%	62	1,282	-78.736%
2025-11-12	6.5000	6.5000	5.9000	5.9200	-2.951%	32	1,256	-81.250%
2025-11-11	6.5000	6.5000	6.1000	6.1000	-10.557%	72	1,272	-81.803%
2025-11-10	7.0500	7.3000	6.5900	6.8200	+5.247%	75	1,283	-83.724%
2025-11-07	7.0000	7.1500	6.3000	6.4800	-11.233%	118	1,341	-82.870%
2025-11-06	8.0500	8.0500	7.1000	7.3000	-4.700%	133	1,368	-84.795%
2025-11-05	7.7000	7.9500	7.5600	7.6600	+3.235%	16	1,337	-85.509%
2025-11-04	9.0000	9.0000	7.2000	7.4200	-17.280%	318	1,333	-85.040%
2025-11-03	9.4000	9.4500	7.7500	8.9700	-2.074%	94	1,070	-87.625%
2025-10-31	9.1500	9.4500	8.8500	9.1600	-0.435%	64	1,070	-87.882%
2025-10-30	9.2200	9.2500	9.1500	9.2000	-3.158%	9	1,008	-87.935%
2025-10-29	9.7500	10.3000	9.5000	9.5000	-2.564%	38	1,005	-88.316%
2025-10-28	9.5000	9.8000	9.5000	9.7500	+0.309%	8	992	-88.615%
2025-10-27	9.8000	10.0000	9.7200	9.7200	+2.316%	25	960	-88.580%
2025-10-24	10.1000	11.0000	9.5000	9.5000	-6.680%	25	960	-88.316%
2025-10-23	9.7500	10.1800	9.7500	10.1800	+7.158%	10	940	-89.096%
2025-10-22	9.3500	9.5500	8.5500	9.5000	-3.061%	110	938	-88.316%
2025-10-21	10.3000	10.4200	9.6000	9.8000	-9.594%	43	864	-88.673%
2025-10-20	11.2000	11.2000	10.3000	10.8400	+4.231%	33	823	-89.760%
2025-10-17	11.1000	11.2000	10.1600	10.4000	-11.338%	218	793	-89.327%
2025-10-16	12.5000	12.5500	11.5000	11.7300	-4.866%	58	757	-90.537%
2025-10-15	12.6000	12.6000	11.7900	12.3300	+5.205%	9	779	-90.998%
2025-10-14	10.9200	12.0000	9.6500	11.7200	+13.897%	50	776	-90.529%
2025-10-13	9.2500	10.4000	9.2500	10.2900	+14.333%	82	756	-89.213%
2025-10-10	10.1500	10.1500	9.0000	9.0000	-8.537%	74	789	-87.667%
2025-10-09	10.0000	10.3000	9.5000	9.8400	-0.606%	53	801	-88.720%
2025-10-08	9.6700	10.9000	9.6700	9.9000	+7.609%	98	792	-88.788%
2025-10-07	9.6200	9.7000	8.9500	9.2000	-3.665%	96	816	-87.935%
2025-10-06	9.3900	9.7500	9.3400	9.5500	+3.804%	82	794	-88.377%
2025-10-03	9.3000	10.0000	8.8500	9.2000	+4.190%	143	757	-87.935%
2025-10-02	8.6500	9.6500	8.6500	8.8300	+14.675%	48	662	-87.429%
2025-10-01	8.0000	8.0000	7.2400	7.7000	0.000%	52	645	-85.584%
2025-09-30	7.5500	7.7500	7.3000	7.7000	+2.667%	27	622	-85.584%
2025-09-29	7.7100	7.8300	7.5000	7.5000	-1.316%	18	605	-85.200%
2025-09-26	7.8500	8.9000	7.3500	7.6000	-4.762%	145	599	-85.395%
2025-09-25	9.3500	9.3500	7.6500	7.9800	-2.683%	281	584	-86.090%
2025-09-24	9.5000	9.5000	8.2000	8.2000	-13.866%	70	426	-86.463%
2025-09-23	9.2000	9.9000	8.6500	9.5200	+10.698%	142	373	-88.340%
2025-09-22	7.4500	8.9200	7.4500	8.6000	+10.682%	164	335	-87.093%
2025-09-19	7.7800	8.2300	7.4500	7.7700	+3.600%	164	244	-85.714%
2025-09-18	6.8600	7.7500	6.8600	7.5000	+15.385%	30	177	-85.200%
2025-09-17	6.6000	6.9400	6.5000	6.5000	+5.348%	116	160	-82.923%
2025-09-16	5.5500	6.1700	5.5500	6.1700	+0.325%	39	60	-82.010%
2025-09-15	7.1000	7.1000	6.1500	6.1500	0.000%	23	21	-81.951%

.dark-mode .NGXr8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NGXr8M{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C17SOUN Jan 21 2028 17.00 Call (SOUN280121C00017000)option OPRA

SOUN20280121C17
SOUN Jan 21 2028 17.00 Call (SOUN280121C00017000)
option OPRA