Dark

SOUN20280121C20
SOUN Jan 21 2028 20.00 Call (SOUN280121C00020000)
option OPRA

EOD

Jul 23, 2026

1.02-7.273%(-0.08)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0100	1.0200	1.0100	1.0200	-7.273%	17	4,627	0.000%
2026-07-22	1.0500	1.1000	1.0500	1.1000	+1.852%	15	4,626	-7.273%
2026-07-21	1.0000	1.1100	1.0000	1.0800	+8.000%	64	4,620	-5.556%
2026-07-20	1.0400	1.0500	0.9900	1.0000	0.000%	53	4,569	+2.000%
2026-07-17	0.9900	1.0500	0.9500	1.0000	0.000%	15	4,567	+2.000%
2026-07-16	1.0800	1.0800	1.0000	1.0000	-8.257%	26	4,557	+2.000%
2026-07-15	1.1100	1.1100	1.0900	1.0900	-4.386%	28	4,534	-6.422%
2026-07-14	1.0300	1.1800	1.0300	1.1400	+7.547%	73	4,524	-10.526%
2026-07-13	1.1400	1.1400	1.0600	1.0600	-8.621%	17	4,518	-3.774%
2026-07-10	1.1600	1.1600	1.1600	1.1600	+4.505%	1	4,521	-12.069%
2026-07-09	1.1800	1.1800	1.1000	1.1100	-5.128%	27	4,520	-8.108%
2026-07-08	1.1800	1.1800	1.1500	1.1700	-1.681%	15	4,536	-12.821%
2026-07-07	1.2500	1.2500	1.1200	1.1900	-2.459%	5	4,531	-14.286%
2026-07-06	1.1500	1.3000	1.1000	1.2200	+6.087%	44	4,530	-16.393%
2026-07-02	1.2600	1.3000	1.1300	1.1500	-4.167%	40	4,537	-11.304%
2026-07-01	1.1200	1.2700	1.1200	1.2000	-2.439%	29	4,537	-15.000%
2026-06-30	1.1000	1.2300	1.1000	1.2300	+8.850%	9	4,518	-17.073%
2026-06-29	1.0500	1.1300	1.0500	1.1300	-1.739%	20	4,515	-9.735%
2026-06-26	1.1200	1.1500	1.0500	1.1500	+9.524%	8	4,510	-11.304%
2026-06-25	1.0900	1.1200	1.0000	1.0500	+0.962%	147	4,513	-2.857%
2026-06-24	1.0500	1.1200	1.0400	1.0400	-7.965%	65	4,456	-1.923%
2026-06-23	1.2100	1.2300	1.1100	1.1300	-9.600%	73	4,428	-9.735%
2026-06-22	1.3500	1.3800	1.2500	1.2500	-4.580%	14	4,421	-18.400%
2026-06-18	1.3500	1.3600	1.3000	1.3100	-5.755%	127	4,302	-22.137%
2026-06-17	1.4000	1.4000	1.3000	1.3900	+6.107%	13	4,302	-26.619%
2026-06-16	1.3500	1.4000	1.3100	1.3100	-13.816%	12	4,302	-22.137%
2026-06-15	1.3400	1.6200	1.3400	1.5200	+14.286%	95	4,294	-32.895%
2026-06-12	1.3200	1.3500	1.3000	1.3300	+1.527%	22	4,294	-23.308%
2026-06-11	1.3000	1.3300	1.2600	1.3100	-2.963%	90	4,294	-22.137%
2026-06-10	1.4500	1.4800	1.3500	1.3500	-3.571%	20	4,259	-24.444%
2026-06-09	1.6600	1.6600	1.3300	1.4000	-9.091%	64	4,256	-27.143%
2026-06-08	1.6800	1.7000	1.5400	1.5400	-3.750%	116	4,239	-33.766%
2026-06-05	1.8000	1.8000	1.5500	1.6000	-14.894%	196	4,146	-36.250%
2026-06-04	1.9000	1.9000	1.8200	1.8800	+3.297%	31	4,111	-45.745%
2026-06-03	2.0000	2.0800	1.8200	1.8200	-12.919%	47	4,116	-43.956%
2026-06-02	2.2100	2.2100	2.0500	2.0900	-11.064%	16	4,112	-51.196%
2026-06-01	2.3300	2.4600	2.2900	2.3500	+3.070%	37	4,109	-56.596%
2026-05-29	2.1200	2.4500	2.0200	2.2800	+16.327%	103	4,104	-55.263%
2026-05-28	1.7000	2.0800	1.7000	1.9600	+13.953%	18	4,080	-47.959%
2026-05-27	1.7500	1.8500	1.7200	1.7200	-8.995%	29	4,073	-40.698%
2026-05-26	1.6300	1.9100	1.6300	1.8900	+4.420%	120	4,068	-46.032%
2026-05-22	1.7100	1.9500	1.7100	1.8100	+3.429%	41	4,007	-43.646%
2026-05-21	1.7700	1.8500	1.7000	1.7500	-2.778%	24	3,987	-41.714%
2026-05-20	1.8000	1.9900	1.8000	1.8000	+2.857%	46	3,987	-43.333%
2026-05-19	1.7500	1.7500	1.7500	1.7500	-3.846%	1	3,981	-41.714%
2026-05-18	1.8500	1.8500	1.7500	1.8200	-9.000%	15	3,981	-43.956%
2026-05-15	2.0000	2.0000	1.8000	2.0000	+8.696%	21	3,981	-49.000%
2026-05-14	2.1400	2.1400	1.8400	1.8400	-3.158%	16	3,979	-44.565%
2026-05-13	1.7300	1.9200	1.7300	1.9000	+5.556%	26	3,980	-46.316%
2026-05-12	1.8900	1.9000	1.6100	1.8000	-12.195%	88	3,980	-43.333%
2026-05-11	1.9500	2.0500	1.9500	2.0500	-8.889%	34	3,980	-50.244%
2026-05-08	1.9700	2.2500	1.9000	2.2500	-10.714%	48	4,017	-54.667%
2026-05-07	2.3200	2.5200	2.3200	2.5200	+10.526%	51	4,000	-59.524%
2026-05-06	1.9000	2.3000	1.9000	2.2800	+4.587%	34	3,961	-55.263%
2026-05-05	2.5400	2.5400	2.1500	2.1800	-9.167%	32	3,961	-53.211%
2026-05-04	2.6000	2.8000	2.3500	2.4000	+4.348%	362	3,931	-57.500%
2026-05-01	1.7600	2.3000	1.7600	2.3000	+45.570%	38	4,097	-55.652%
2026-04-30	1.6000	1.8900	1.5000	1.5800	-3.067%	50	4,097	-35.443%
2026-04-29	1.7500	1.7500	1.5000	1.6300	-6.857%	68	4,091	-37.423%
2026-04-28	1.8200	1.8200	1.6900	1.7500	-4.891%	33	4,106	-41.714%
2026-04-27	1.7500	1.8500	1.7000	1.8400	-4.663%	220	4,092	-44.565%
2026-04-24	1.7000	1.9500	1.6800	1.9300	+7.222%	223	4,078	-47.150%
2026-04-23	1.7300	1.8000	1.7300	1.8000	-4.255%	31	3,887	-43.333%
2026-04-22	1.8400	2.0800	1.8400	1.8800	+7.429%	24	3,882	-45.745%
2026-04-21	2.0500	2.1000	1.7500	1.7500	-7.895%	919	3,813	-41.714%
2026-04-20	1.6400	1.9000	1.6400	1.9000	+7.345%	162	3,813	-46.316%
2026-04-17	1.8600	1.8600	1.7300	1.7700	+1.143%	90	3,813	-42.373%
2026-04-16	1.8700	1.8700	1.6400	1.7500	-6.915%	69	3,855	-41.714%
2026-04-15	1.4400	1.8800	1.4300	1.8800	+34.286%	19	3,790	-45.745%
2026-04-14	1.2300	1.4000	1.2300	1.4000	+13.821%	95	3,779	-27.143%
2026-04-13	1.2000	1.3900	1.1800	1.2300	+0.820%	28	3,852	-17.073%
2026-04-10	1.1300	1.2200	1.1000	1.2200	-4.688%	288	3,826	-16.393%
2026-04-09	1.2500	1.2800	1.1500	1.2800	+2.400%	53	3,805	-20.313%
2026-04-08	1.6500	1.6500	1.2500	1.2500	+3.306%	27	3,825	-18.400%
2026-04-07	1.2000	1.2900	1.2000	1.2100	-4.724%	10	3,819	-15.702%
2026-04-06	1.2700	1.2700	1.2700	1.2700	+0.794%	2	3,817	-19.685%
2026-04-02	1.2000	1.3700	1.2000	1.2600	-3.077%	10	3,816	-19.048%
2026-04-01	1.4100	1.5000	1.2500	1.3000	-5.797%	46	3,816	-21.538%
2026-03-31	1.1500	1.4000	1.1500	1.3800	+28.972%	394	3,805	-26.087%
2026-03-30	1.0000	1.1000	1.0000	1.0700	0.000%	148	3,765	-4.673%
2026-03-27	1.0900	1.1300	1.0500	1.0700	-3.604%	350	3,759	-4.673%
2026-03-26	1.1900	1.2300	1.1100	1.1100	-11.200%	173	3,715	-8.108%
2026-03-25	1.3300	1.3300	1.2100	1.2500	0.000%	47	3,572	-18.400%
2026-03-24	1.3700	1.3700	1.1900	1.2500	-13.793%	120	3,558	-18.400%
2026-03-23	1.3400	1.4500	1.2600	1.4500	+11.538%	292	3,539	-29.655%
2026-03-20	1.4100	1.5500	1.3000	1.3000	-11.565%	42	3,677	-21.538%
2026-03-19	1.6600	1.6600	1.3400	1.4700	-9.259%	114	3,660	-30.612%
2026-03-18	1.7100	1.7300	1.6200	1.6200	-11.475%	75	3,652	-37.037%
2026-03-17	1.7700	1.8300	1.6700	1.8300	+10.241%	66	3,679	-44.262%
2026-03-16	1.7400	1.7400	1.5400	1.6600	+8.497%	26	3,677	-38.554%
2026-03-13	1.7200	1.7200	1.5300	1.5300	-10.000%	83	3,667	-33.333%
2026-03-12	1.7500	1.7500	1.7000	1.7000	-5.556%	4	3,667	-40.000%
2026-03-11	1.9100	1.9100	1.7800	1.8000	-5.263%	12	3,664	-43.333%
2026-03-10	1.9000	1.9700	1.8000	1.9000	+2.151%	24	3,663	-46.316%
2026-03-09	1.8600	2.0000	1.7800	1.8600	-7.000%	33	3,665	-45.161%
2026-03-06	2.0000	2.2300	2.0000	2.0000	-1.961%	17	3,658	-49.000%
2026-03-05	1.9500	2.0900	1.9500	2.0400	-0.488%	8	3,654	-50.000%
2026-03-04	2.2100	2.2100	2.0500	2.0500	-6.818%	12	3,651	-50.244%
2026-03-03	2.1000	2.2000	2.1000	2.2000	+2.326%	8	3,639	-53.636%
2026-03-02	2.0000	2.2300	2.0000	2.1500	-18.868%	90	3,641	-52.558%
2026-02-27	2.5600	2.6600	2.1700	2.6500	+6.000%	159	3,702	-61.509%
2026-02-26	2.3000	2.6700	2.3000	2.5000	+4.167%	173	3,560	-59.200%
2026-02-25	2.3700	2.6000	2.2900	2.4000	+6.667%	56	3,373	-57.500%
2026-02-24	2.0400	2.3300	2.0400	2.2500	+17.188%	36	3,373	-54.667%
2026-02-23	1.9200	1.9200	1.9200	1.9200	-8.134%	1	3,372	-46.875%
2026-02-20	1.9400	2.1000	1.9400	2.0900	+7.179%	13	3,372	-51.196%
2026-02-19	1.9100	1.9500	1.9000	1.9500	+2.632%	9	3,371	-47.692%
2026-02-18	1.8000	1.9300	1.8000	1.9000	+0.529%	42	3,366	-46.316%
2026-02-17	1.7500	1.9100	1.7500	1.8900	-0.526%	34	3,366	-46.032%
2026-02-13	1.9800	2.0100	1.9000	1.9000	+1.064%	48	3,346	-46.316%
2026-02-12	1.8300	1.9700	1.8300	1.8800	-6.000%	7	3,346	-45.745%
2026-02-11	2.2000	2.2000	1.8800	2.0000	-9.910%	87	3,345	-49.000%
2026-02-10	2.4200	2.4300	2.2200	2.2200	-7.500%	48	3,377	-54.054%
2026-02-09	2.2800	2.4800	2.2500	2.4000	0.000%	52	3,396	-57.500%
2026-02-06	2.0400	2.4300	2.0400	2.4000	+35.593%	60	3,411	-57.500%
2026-02-05	1.9400	1.9500	1.7300	1.7700	-5.851%	178	3,387	-42.373%
2026-02-04	2.0100	2.0300	1.8800	1.8800	-6.931%	32	3,464	-45.745%
2026-02-03	2.1600	2.2300	1.9500	2.0200	-8.182%	333	3,457	-49.505%
2026-02-02	2.1800	2.3200	2.0600	2.2000	-0.901%	216	3,693	-53.636%
2026-01-30	2.4600	2.4600	2.2000	2.2200	-11.200%	115	3,741	-54.054%
2026-01-29	2.7000	2.7000	2.4000	2.5000	-11.348%	52	3,633	-59.200%
2026-01-28	2.9900	3.1500	2.7500	2.8200	-6.000%	10	3,629	-63.830%
2026-01-27	2.7700	3.0000	2.7000	3.0000	+7.143%	112	3,621	-66.000%
2026-01-26	3.0000	3.0900	2.8000	2.8000	-8.197%	162	3,594	-63.571%
2026-01-23	3.6000	3.6000	3.0500	3.0500	-11.594%	40	3,555	-66.557%
2026-01-22	3.3500	3.6100	3.3000	3.4500	+6.154%	17	3,536	-70.435%
2026-01-21	3.3000	3.3500	3.0500	3.2500	+2.201%	107	3,534	-68.615%
2026-01-20	3.7000	3.7000	3.1800	3.1800	-16.316%	78	3,501	-67.925%
2026-01-16	3.5300	3.8500	3.5300	3.8000	+8.571%	41	3,488	-73.158%
2026-01-15	3.6200	3.7100	3.5000	3.5000	-7.895%	33	3,488	-70.857%
2026-01-14	3.5300	3.8000	3.5300	3.8000	+4.396%	3	3,465	-73.158%
2026-01-13	3.5000	3.7000	3.5000	3.6400	-7.143%	11	3,466	-71.978%
2026-01-12	4.0200	4.0200	3.8000	3.9200	-4.390%	218	3,461	-73.980%
2026-01-09	4.0000	4.2200	4.0000	4.1000	+13.260%	124	3,574	-75.122%
2026-01-08	3.5000	3.6200	3.3800	3.6200	0.000%	31	3,572	-71.823%
2026-01-07	3.6800	3.6800	3.5900	3.6200	-4.737%	22	3,565	-71.823%
2026-01-06	3.6500	3.8000	3.4500	3.8000	+4.110%	63	3,570	-73.158%
2026-01-05	3.4300	3.7300	3.4200	3.6500	+8.955%	47	3,526	-72.055%
2026-01-02	3.3000	3.5000	3.2500	3.3500	+11.667%	37	3,526	-69.552%
2025-12-31	3.1000	3.1500	3.0000	3.0000	-6.250%	63	3,526	-66.000%
2025-12-30	3.2900	3.3500	3.1500	3.2000	-3.030%	52	3,526	-68.125%
2025-12-29	3.4300	3.4300	3.2000	3.3000	-5.714%	57	3,523	-69.091%
2025-12-26	3.5100	3.5400	3.5000	3.5000	-4.110%	9	3,528	-70.857%
2025-12-24	3.7000	3.7000	3.6500	3.6500	+0.829%	3	3,526	-72.055%
2025-12-23	3.7700	3.7700	3.3000	3.6200	-8.354%	20	3,526	-71.823%
2025-12-22	3.8000	3.9500	3.8000	3.9500	+6.469%	20	3,530	-74.177%
2025-12-19	3.8400	3.8400	3.7000	3.7100	-4.872%	22	3,528	-72.507%
2025-12-18	4.0500	4.5200	3.7300	3.9000	0.000%	283	3,520	-73.846%
2025-12-17	3.9000	3.9000	3.9000	3.9000	+2.632%	6	3,268	-73.846%
2025-12-16	3.6500	4.0500	3.6000	3.8000	+1.877%	71	3,268	-73.158%
2025-12-15	4.0000	4.0000	3.7300	3.7300	-13.256%	143	3,272	-72.654%
2025-12-12	4.6400	4.6500	4.1800	4.3000	-2.050%	29	3,345	-76.279%
2025-12-11	4.3500	4.3900	4.2500	4.3900	-4.565%	37	3,338	-76.765%
2025-12-10	4.6300	4.6300	4.6000	4.6000	-3.158%	7	3,321	-77.826%
2025-12-09	4.8700	4.8700	4.7300	4.7500	-3.061%	15	3,320	-78.526%
2025-12-08	5.0800	5.0800	4.9000	4.9000	+5.376%	2	3,307	-79.184%
2025-12-04	4.2000	4.7500	4.2000	4.6500	+10.714%	4	3,307	-78.065%
2025-12-03	4.0000	4.2000	3.8000	4.2000	+1.942%	36	3,305	-75.714%
2025-12-02	4.3000	4.3000	4.1000	4.1200	-3.059%	14	3,307	-75.243%
2025-12-01	4.2200	4.4000	4.2200	4.2500	-3.409%	4	3,313	-76.000%
2025-11-28	4.4500	4.6000	4.4000	4.4000	-1.345%	3	3,310	-76.818%
2025-11-26	4.5000	4.6300	4.4100	4.4600	-8.041%	385	3,258	-77.130%
2025-11-25	4.3500	4.8500	4.2500	4.8500	+7.539%	22	3,258	-78.969%
2025-11-24	4.3600	4.6000	4.3500	4.5100	+9.201%	72	3,238	-77.384%
2025-11-21	4.0100	4.3500	3.7400	4.1300	-4.839%	174	3,188	-75.303%
2025-11-20	5.0000	5.3000	4.3400	4.3400	+0.930%	349	3,117	-76.498%
2025-11-19	4.3900	4.6000	4.3000	4.3000	-0.463%	31	2,911	-76.279%
2025-11-18	4.1500	4.4000	3.9800	4.3200	+8.000%	100	2,895	-76.389%
2025-11-17	4.7000	4.7000	4.0000	4.0000	-15.789%	149	2,960	-74.500%
2025-11-14	4.5000	5.2000	3.6000	4.7500	0.000%	58	2,957	-78.526%
2025-11-13	5.2500	5.3300	4.5000	4.7500	-13.636%	301	2,934	-78.526%
2025-11-12	5.8000	5.8000	5.5000	5.5000	-0.362%	217	2,842	-81.455%
2025-11-11	6.2500	6.2500	5.5200	5.5200	-13.344%	25	2,688	-81.522%
2025-11-10	7.1500	7.1500	6.2000	6.3700	+4.426%	13	2,676	-83.987%
2025-11-07	6.3500	6.7000	5.8600	6.1000	-6.154%	25	2,677	-83.279%
2025-11-06	7.3000	7.6500	6.4700	6.5000	-8.451%	1,231	2,688	-84.308%
2025-11-05	6.9200	7.2000	6.8000	7.1000	+4.412%	45	1,550	-85.634%
2025-11-04	7.7600	7.7600	6.8000	6.8000	-19.048%	85	1,537	-85.000%
2025-11-03	7.7500	8.5000	7.7500	8.4000	-1.176%	128	1,488	-87.857%
2025-10-31	8.2500	8.7000	8.1500	8.5000	+4.294%	53	1,488	-88.000%
2025-10-30	8.9000	8.9000	8.1500	8.1500	-9.945%	84	1,459	-87.485%
2025-10-29	8.8200	9.2300	8.7000	9.0500	+4.023%	120	1,453	-88.729%
2025-10-28	9.1000	9.5200	8.6200	8.7000	-4.710%	373	1,383	-88.276%
2025-10-27	8.6000	9.4500	8.6000	9.1300	+4.343%	31	1,178	-88.828%
2025-10-24	9.8000	9.8000	8.7500	8.7500	-10.256%	61	1,178	-88.343%
2025-10-23	8.9500	9.7500	8.9500	9.7500	+8.333%	35	1,169	-89.538%
2025-10-22	8.5000	9.0000	8.0000	9.0000	+1.925%	50	1,148	-88.667%
2025-10-21	9.5000	9.5600	8.8300	8.8300	-8.969%	103	1,111	-88.448%
2025-10-20	10.0000	10.2600	9.6000	9.7000	-0.513%	43	1,057	-89.485%
2025-10-17	10.5000	10.5000	9.3700	9.7500	-7.143%	232	1,044	-89.538%
2025-10-16	12.2500	12.2500	10.4000	10.5000	-3.670%	24	882	-90.286%
2025-10-15	11.6000	11.6000	10.7400	10.9000	-0.909%	164	878	-90.642%
2025-10-14	9.4500	11.6000	9.4500	11.0000	+8.374%	248	1,003	-90.727%
2025-10-13	8.7000	10.1500	8.7000	10.1500	+23.479%	127	837	-89.951%
2025-10-10	9.3000	9.3000	7.9100	8.2200	-8.869%	40	825	-87.591%
2025-10-09	9.3500	9.4500	9.0200	9.0200	-1.957%	26	792	-88.692%
2025-10-08	9.7400	10.3000	9.2000	9.2000	+8.363%	105	808	-88.913%
2025-10-07	9.3000	9.3000	8.0000	8.4900	-2.414%	162	747	-87.986%
2025-10-06	8.8500	9.1000	8.7000	8.7000	+3.571%	25	708	-88.276%
2025-10-03	9.3500	9.9000	8.2000	8.4000	+1.572%	53	699	-87.857%
2025-10-02	7.0000	8.7500	7.0000	8.2700	+16.315%	40	687	-87.666%
2025-10-01	7.3500	7.3500	6.6500	7.1100	+6.119%	11	668	-85.654%
2025-09-30	6.8000	6.8800	6.5000	6.7000	-2.899%	26	665	-84.776%
2025-09-29	6.9600	7.0000	6.4000	6.9000	-1.146%	20	655	-85.217%
2025-09-26	7.2000	7.5000	6.7800	6.9800	-2.921%	72	645	-85.387%
2025-09-25	8.0000	8.0000	7.0000	7.1900	-12.848%	259	632	-85.814%
2025-09-24	8.6000	8.6000	8.1200	8.2500	-2.019%	83	520	-87.636%
2025-09-23	8.2000	9.4500	8.0100	8.4200	+8.645%	472	525	-87.886%
2025-09-22	6.6800	8.0500	6.5900	7.7500	+10.714%	143	202	-86.839%
2025-09-19	7.2300	7.3200	6.7800	7.0000	+2.941%	48	184	-85.429%
2025-09-18	6.5200	7.1500	6.5200	6.8000	+7.937%	57	159	-85.000%
2025-09-17	6.0200	6.3000	5.9900	6.3000	-5.120%	36	107	-83.810%
2025-09-16	5.7400	6.6400	5.3600	6.6400	+16.491%	30	92	-84.639%
2025-09-15	6.4500	6.4500	5.5900	5.7000	0.000%	83	70	-82.105%

.dark-mode .CVkWLs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVkWLs{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C20SOUN Jan 21 2028 20.00 Call (SOUN280121C00020000)option OPRA

SOUN20280121C20
SOUN Jan 21 2028 20.00 Call (SOUN280121C00020000)
option OPRA