Dark

SOUN20280121C22
SOUN Jan 21 2028 22.00 Call (SOUN280121C00022000)
option OPRA

EOD

Sep 24, 2026

0.4600-11.538%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4600	0.4600	0.4600	0.4600	-11.538%	1	851	0.000%
2026-09-23	0.5200	0.5200	0.5200	0.5200	+1.961%	1	850	-11.538%
2026-09-22	0.5100	0.5100	0.5100	0.5100	+2.000%	2	849	-9.804%
2026-09-21	0.5100	0.5100	0.5000	0.5000	-1.961%	8	847	-8.000%
2026-09-17	0.5300	0.5300	0.5100	0.5100	-1.923%	21	839	-9.804%
2026-09-16	0.5500	0.6000	0.5200	0.5200	-17.460%	53	828	-11.538%
2026-09-15	0.6400	0.6400	0.6100	0.6300	-4.545%	8	820	-26.984%
2026-09-14	0.6600	0.6600	0.6600	0.6600	+13.793%	1	825	-30.303%
2026-09-11	0.6200	0.6200	0.5700	0.5800	+16.000%	8	826	-20.690%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-28.571%	1	818	-8.000%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-7.895%	8	819	-34.286%
2026-09-01	0.7500	0.7600	0.7200	0.7600	-9.524%	41	827	-39.474%
2026-08-31	0.8400	0.8400	0.8400	0.8400	+10.526%	8	827	-45.238%
2026-08-28	0.9200	0.9200	0.7600	0.7600	-17.391%	51	827	-39.474%
2026-08-24	0.9200	0.9200	0.9200	0.9200	-3.158%	8	777	-50.000%
2026-08-21	1.0300	1.0300	0.9500	0.9500	-13.636%	9	776	-51.579%
2026-08-14	1.0500	1.1000	1.0500	1.1000	-4.348%	25	774	-58.182%
2026-08-13	1.1500	1.1500	1.1500	1.1500	+10.577%	25	758	-60.000%
2026-08-11	1.3000	1.3000	1.0400	1.0400	-10.345%	2	733	-55.769%
2026-08-10	1.1600	1.1600	1.1600	1.1600	-14.706%	2	732	-60.345%
2026-08-07	1.2700	1.3600	1.2700	1.3600	+41.667%	38	732	-66.176%
2026-08-06	1.1600	1.1600	0.9600	0.9600	-3.030%	57	714	-52.083%
2026-08-05	0.9900	0.9900	0.9900	0.9900	+8.791%	5	669	-53.535%
2026-08-04	0.9100	0.9100	0.9100	0.9100	+4.598%	1	669	-49.451%
2026-08-03	0.8900	0.9000	0.8700	0.8700	0.000%	5	670	-47.126%
2026-07-30	0.8900	0.8900	0.8700	0.8700	+2.353%	4	671	-47.126%
2026-07-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	670	-45.882%
2026-07-28	0.9000	0.9000	0.8500	0.8500	-9.574%	8	671	-45.882%
2026-07-24	0.9400	0.9400	0.9400	0.9400	0.000%	5	667	-51.064%
2026-07-20	0.9400	0.9400	0.9400	0.9400	+4.444%	2	672	-51.064%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-5.263%	10	670	-48.889%
2026-07-16	0.9600	0.9600	0.9500	0.9500	-5.000%	2	670	-51.579%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-7.407%	30	672	-54.000%
2026-07-14	1.0200	1.0800	1.0000	1.0800	+4.854%	38	702	-57.407%
2026-07-13	1.0300	1.0300	1.0300	1.0300	-0.962%	2	672	-55.340%
2026-07-09	1.0000	1.0400	1.0000	1.0400	-4.587%	32	672	-55.769%
2026-07-06	1.0900	1.0900	1.0900	1.0900	-5.217%	30	700	-57.798%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+1.770%	15	678	-60.000%
2026-07-01	1.0100	1.1700	1.0100	1.1300	+11.881%	16	678	-59.292%
2026-06-30	1.0100	1.0100	1.0100	1.0100	+6.316%	2	670	-54.455%
2026-06-25	0.9500	1.0100	0.9500	0.9500	-24.000%	36	668	-51.579%
2026-06-18	1.2500	1.2500	1.2500	1.2500	0.000%	1	702	-63.200%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-14.384%	1	702	-63.200%
2026-06-12	1.2500	1.4600	1.2500	1.4600	+7.353%	41	702	-68.493%
2026-06-09	1.4700	1.4700	1.2500	1.3600	-16.564%	25	702	-66.176%
2026-06-08	1.6300	1.6300	1.6300	1.6300	+9.396%	1	686	-71.779%
2026-06-05	1.5000	1.5000	1.4900	1.4900	-15.819%	47	685	-69.128%
2026-06-03	1.7700	1.7700	1.7700	1.7700	-17.290%	30	676	-74.011%
2026-06-01	2.0000	2.1400	2.0000	2.1400	+3.883%	11	676	-78.505%
2026-05-29	1.9100	2.0600	1.9100	2.0600	+24.848%	2	687	-77.670%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-4.070%	1	687	-72.121%
2026-05-26	1.7000	1.7200	1.7000	1.7200	+0.585%	23	686	-73.256%
2026-05-21	1.7100	1.7100	1.7100	1.7100	-6.044%	10	686	-73.099%
2026-05-20	2.0000	2.0000	1.7800	1.8200	+1.676%	21	686	-74.725%
2026-05-19	1.7900	1.7900	1.7900	1.7900	+11.875%	10	679	-74.302%
2026-05-18	1.6400	1.6700	1.6000	1.6000	+6.667%	24	679	-71.250%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-11.765%	100	679	-69.333%
2026-05-14	1.7100	1.7100	1.7000	1.7000	0.000%	30	718	-72.941%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+1.796%	3	743	-72.941%
2026-05-12	1.7000	1.7700	1.6600	1.6700	-4.571%	32	743	-72.455%
2026-05-11	1.8700	1.8700	1.7500	1.7500	-9.794%	2	743	-73.714%
2026-05-08	2.0400	2.0400	1.8000	1.9400	-10.185%	30	735	-76.289%
2026-05-07	2.3900	2.3900	2.1000	2.1600	+1.408%	9	731	-78.704%
2026-05-06	2.0100	2.2700	2.0100	2.1300	+1.429%	4	731	-78.404%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-4.977%	1	732	-78.095%
2026-05-04	2.2500	2.3600	2.2000	2.2100	+5.238%	128	733	-79.186%
2026-05-01	1.9300	2.2000	1.9300	2.1000	+44.828%	16	800	-78.095%
2026-04-30	1.5400	1.5400	1.4500	1.4500	-1.361%	4	800	-68.276%
2026-04-29	1.5500	1.5500	1.4700	1.4700	-9.816%	6	799	-68.707%
2026-04-28	1.6300	1.6300	1.6300	1.6300	-4.678%	1	794	-71.779%
2026-04-27	1.6400	1.7100	1.6400	1.7100	+2.395%	10	794	-73.099%
2026-04-24	1.6500	1.6700	1.6500	1.6700	+3.727%	15	793	-72.455%
2026-04-23	1.6100	1.6100	1.6100	1.6100	+2.548%	1	796	-71.429%
2026-04-22	1.7100	1.7100	1.5700	1.5700	-14.208%	6	797	-70.701%
2026-04-21	1.9000	1.9000	1.8300	1.8300	+7.647%	4	798	-74.863%
2026-04-20	1.5200	1.8000	1.5200	1.7000	+6.250%	13	798	-72.941%
2026-04-17	1.7000	1.7000	1.6000	1.6000	-50.617%	140	793	-71.250%
2026-04-16	3.2400	3.2400	3.2400	3.2400	+88.372%	1	668	-85.802%
2026-04-15	1.3700	1.7200	1.3700	1.7200	+42.149%	2	668	-73.256%
2026-04-14	1.3300	1.3300	1.2100	1.2100	+5.217%	12	668	-61.983%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+10.577%	3	667	-60.000%
2026-04-10	1.0400	1.0400	1.0400	1.0400	-6.306%	3	664	-55.769%
2026-04-09	1.1500	1.1500	1.1000	1.1100	-9.756%	23	664	-58.559%
2026-04-08	1.2200	1.2300	1.2200	1.2300	+2.500%	12	660	-62.602%
2026-04-06	1.0900	1.2000	1.0900	1.2000	+3.448%	4	660	-61.667%
2026-04-01	1.2000	1.2000	1.1600	1.1600	+5.455%	24	659	-60.345%
2026-03-31	1.0500	1.1000	1.0500	1.1000	+8.911%	12	653	-58.182%
2026-03-30	1.0000	1.0100	1.0000	1.0100	+20.238%	31	653	-54.455%
2026-03-27	0.9900	1.0100	0.8400	0.8400	-18.447%	4	653	-45.238%
2026-03-26	1.1100	1.1200	1.0300	1.0300	-11.966%	115	650	-55.340%
2026-03-25	1.2000	1.2000	1.1700	1.1700	+2.632%	16	648	-60.684%
2026-03-24	1.1400	1.1400	1.1400	1.1400	-11.628%	1	649	-59.649%
2026-03-23	1.2900	1.2900	1.2900	1.2900	+0.781%	1	649	-64.341%
2026-03-20	1.3500	1.3500	1.2800	1.2800	-5.882%	10	647	-64.063%
2026-03-19	1.3600	1.3800	1.3500	1.3600	-17.576%	9	646	-66.176%
2026-03-18	1.6100	1.6500	1.4500	1.6500	0.000%	137	645	-72.121%
2026-03-17	1.5700	1.6500	1.5700	1.6500	+7.843%	6	645	-72.121%
2026-03-16	1.5300	1.5300	1.5300	1.5300	+10.072%	1	649	-69.935%
2026-03-13	1.7900	1.7900	1.3900	1.3900	-23.626%	18	650	-66.906%
2026-03-10	1.8200	1.8200	1.8200	1.8200	-12.500%	2	658	-74.725%
2026-03-09	2.0800	2.0800	2.0800	2.0800	0.000%	1	656	-77.885%
2026-03-06	1.8800	2.0800	1.8800	2.0800	+12.432%	7	727	-77.885%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-2.632%	5	723	-75.135%
2026-03-04	1.8600	2.1100	1.8600	1.9000	+31.944%	3	723	-75.789%
2026-03-03	1.4400	1.4400	1.4400	1.4400	-31.429%	1	722	-68.056%
2026-03-02	2.0800	2.1000	2.0800	2.1000	-9.483%	100	722	-78.095%
2026-02-26	2.2000	2.3800	2.2000	2.3200	+7.907%	103	622	-80.172%
2026-02-25	2.1500	2.1500	2.1500	2.1500	+11.399%	2	559	-78.605%
2026-02-24	2.1800	2.1800	1.9300	1.9300	+8.427%	12	559	-76.166%
2026-02-23	1.7800	1.7800	1.7800	1.7800	-8.718%	1	570	-74.157%
2026-02-20	1.8400	1.9500	1.7900	1.9500	+14.706%	7	570	-76.410%
2026-02-19	1.7000	1.7000	1.7000	1.7000	0.000%	1	563	-72.941%
2026-02-18	1.7000	1.7000	1.7000	1.7000	-15.842%	15	562	-72.941%
2026-02-12	1.4500	2.0200	1.4500	2.0200	+12.222%	2	547	-77.228%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-22.414%	10	548	-74.444%
2026-02-10	2.3200	2.3200	2.3200	2.3200	+11.005%	1	548	-80.172%
2026-02-09	2.1800	2.1800	2.0900	2.0900	+0.966%	2	547	-77.990%
2026-02-06	2.0700	2.0700	2.0700	2.0700	+20.349%	2	545	-77.778%
2026-02-05	1.8100	1.8100	1.6800	1.7200	-11.340%	32	545	-73.256%
2026-02-04	1.9100	1.9400	1.7600	1.9400	+7.778%	14	541	-76.289%
2026-02-03	1.9000	1.9000	1.8000	1.8000	-10.448%	13	545	-74.444%
2026-02-02	2.0700	2.0900	1.9600	2.0100	+1.005%	7	533	-77.114%
2026-01-30	2.1600	2.1600	1.9900	1.9900	-13.478%	51	536	-76.884%
2026-01-29	2.4000	2.4000	2.2900	2.3000	-13.208%	45	488	-80.000%
2026-01-28	2.6000	2.6600	2.5700	2.6500	+0.760%	8	528	-82.642%
2026-01-27	2.6000	2.6300	2.5600	2.6300	+1.154%	56	523	-82.510%
2026-01-26	2.8500	2.8500	2.6000	2.6000	-5.455%	10	484	-82.308%
2026-01-23	2.9000	2.9000	2.7500	2.7500	-12.698%	2	479	-83.273%
2026-01-22	3.1000	3.2000	3.1000	3.1500	+12.500%	33	479	-85.397%
2026-01-21	3.0000	3.0000	2.8000	2.8000	-5.724%	8	451	-83.571%
2026-01-20	3.0800	3.1000	2.9700	2.9700	-12.130%	16	445	-84.512%
2026-01-14	3.3900	3.3900	3.3800	3.3800	-3.152%	2	452	-86.391%
2026-01-13	3.4000	3.4900	3.3500	3.4900	-3.591%	10	451	-86.819%
2026-01-12	3.8100	3.8100	3.6000	3.6200	-5.236%	9	454	-87.293%
2026-01-09	3.6800	4.1000	3.6800	3.8200	+13.353%	8	459	-87.958%
2026-01-05	3.4200	3.4200	3.3700	3.3700	+10.131%	5	462	-86.350%
2026-01-02	3.0600	3.0600	3.0600	3.0600	+7.746%	5	462	-84.967%
2025-12-31	2.7800	2.9000	2.5800	2.8400	-4.054%	22	453	-83.803%
2025-12-30	3.1000	3.1000	2.9500	2.9600	-6.329%	9	453	-84.459%
2025-12-29	3.1500	3.2000	3.1500	3.1600	+8.966%	4	454	-85.443%
2025-12-26	3.3000	3.3500	2.9000	2.9000	-15.942%	5	453	-84.138%
2025-12-24	3.4700	3.4800	3.4500	3.4500	+5.828%	10	453	-86.667%
2025-12-23	3.2600	3.2600	3.2600	3.2600	-10.685%	1	453	-85.890%
2025-12-22	3.9500	3.9500	3.6500	3.6500	+7.353%	41	453	-87.397%
2025-12-19	3.3500	3.6000	3.3500	3.4000	-2.857%	9	449	-86.471%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-12.500%	3	451	-86.857%
2025-12-17	3.7500	4.0000	3.7300	4.0000	+14.613%	5	453	-88.500%
2025-12-16	3.5000	3.6000	3.3800	3.4900	-3.056%	9	448	-86.819%
2025-12-15	3.8500	3.8500	3.6000	3.6000	-12.195%	180	442	-87.222%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-6.818%	1	560	-88.780%
2025-12-11	4.1000	4.4000	4.1000	4.4000	+2.326%	5	560	-89.545%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-5.908%	1	565	-89.302%
2025-12-09	4.5000	4.5700	4.4300	4.5700	+7.529%	12	565	-89.934%
2025-12-08	4.2000	4.2500	4.2000	4.2500	-11.458%	30	564	-89.176%
2025-12-04	4.3900	4.8000	4.3900	4.8000	+28.000%	5	545	-90.417%
2025-12-03	3.7500	3.7500	3.7500	3.7500	-3.846%	5	540	-87.733%
2025-12-02	3.9000	3.9000	3.9000	3.9000	-4.878%	2	545	-88.205%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-4.429%	1	544	-88.780%
2025-11-26	4.3500	4.3500	4.1400	4.2900	+5.147%	4	544	-89.277%
2025-11-25	4.1300	4.1300	4.0800	4.0800	-2.158%	9	544	-88.725%
2025-11-24	4.0700	4.1700	4.0700	4.1700	-1.882%	3	543	-88.969%
2025-11-21	3.5000	4.2500	3.5000	4.2500	+6.250%	180	540	-89.176%
2025-11-20	4.2700	4.3000	4.0000	4.0000	0.000%	4	543	-88.500%
2025-11-19	4.2500	4.2500	4.0000	4.0000	-4.762%	8	545	-88.500%
2025-11-18	3.9200	4.2000	3.6500	4.2000	+6.329%	13	544	-89.048%
2025-11-17	3.7000	4.2500	3.7000	3.9500	-14.130%	9	535	-88.354%
2025-11-14	4.1700	4.8000	4.1700	4.6000	+2.222%	101	533	-90.000%
2025-11-13	4.8000	4.8000	4.3800	4.5000	-13.462%	104	553	-89.778%
2025-11-12	5.3000	5.5500	5.2000	5.2000	-1.515%	166	467	-91.154%
2025-11-11	5.5500	5.5500	5.2800	5.2800	-10.508%	16	508	-91.288%
2025-11-10	5.7500	6.1000	5.7500	5.9000	+1.724%	173	520	-92.203%
2025-11-07	6.1000	6.1000	5.7000	5.8000	-10.078%	4	359	-92.069%
2025-11-06	6.4500	6.4500	6.4500	6.4500	-0.769%	3	360	-92.868%
2025-11-04	7.2500	7.2500	6.5000	6.5000	-16.667%	12	357	-92.923%
2025-11-03	7.5500	7.8000	7.5000	7.8000	-4.294%	26	372	-94.103%
2025-10-31	7.7500	8.1500	7.6500	8.1500	+3.165%	27	372	-94.356%
2025-10-30	8.2500	8.2500	7.9000	7.9000	-5.389%	15	357	-94.177%
2025-10-28	8.7800	8.7800	8.3500	8.3500	-6.180%	12	370	-94.491%
2025-10-27	8.9000	8.9000	8.9000	8.9000	+1.136%	5	376	-94.831%
2025-10-23	8.9000	8.9900	8.8000	8.8000	+11.392%	14	376	-94.773%
2025-10-22	8.4000	8.4000	7.6000	7.9000	-10.734%	42	366	-94.177%
2025-10-21	9.3000	9.3000	8.8500	8.8500	-5.751%	25	364	-94.802%
2025-10-20	9.2500	9.9000	9.2500	9.3900	+0.968%	14	359	-95.101%
2025-10-17	9.7200	10.0800	8.9200	9.3000	-13.084%	51	348	-95.054%
2025-10-16	11.1000	11.1000	10.2400	10.7000	+1.422%	28	345	-95.701%
2025-10-15	10.8500	11.3000	10.4700	10.5500	+4.975%	43	341	-95.640%
2025-10-14	9.1000	10.2900	9.1000	10.0500	+9.836%	12	340	-95.423%
2025-10-13	8.6300	9.3200	8.6300	9.1500	+8.284%	50	334	-94.973%
2025-10-10	8.7500	8.7500	8.2500	8.4500	-1.744%	23	349	-94.556%
2025-10-09	9.0000	9.0000	8.6000	8.6000	+0.350%	5	334	-94.651%
2025-10-08	9.2800	9.5200	8.5700	8.5700	+11.154%	27	332	-94.632%
2025-10-07	8.3200	8.3200	7.7100	7.7100	-5.976%	4	311	-94.034%
2025-10-06	7.9000	8.5100	7.9000	8.2000	-1.679%	25	313	-94.390%
2025-10-03	8.2500	8.3400	8.2500	8.3400	+1.091%	25	301	-94.484%
2025-10-02	6.8800	8.4500	6.8800	8.2500	+21.681%	8	276	-94.424%
2025-10-01	6.8500	6.8500	6.7500	6.7800	+6.436%	30	275	-93.215%
2025-09-30	6.3700	6.3700	6.3700	6.3700	-4.211%	1	303	-92.779%
2025-09-29	6.7000	6.7000	6.6500	6.6500	-1.773%	2	302	-93.083%
2025-09-26	6.8700	6.9000	6.7700	6.7700	+0.296%	17	300	-93.205%
2025-09-25	7.0000	7.0100	6.2500	6.7500	-15.625%	14	315	-93.185%
2025-09-24	7.9500	8.1000	7.9500	8.0000	0.000%	37	314	-94.250%
2025-09-23	7.6000	8.8500	7.6000	8.0000	+8.108%	138	278	-94.250%
2025-09-22	6.7100	7.5500	6.7100	7.4000	+12.121%	25	161	-93.784%
2025-09-19	6.4500	6.9400	6.4500	6.6000	-1.786%	24	155	-93.030%
2025-09-18	6.3100	6.7200	6.3100	6.7200	+17.277%	8	135	-93.155%
2025-09-17	5.7300	5.8900	5.7300	5.7300	+12.574%	141	129	-91.972%
2025-09-16	5.0900	5.0900	5.0900	5.0900	-10.387%	2	4	-90.963%
2025-09-15	5.6800	5.6800	5.6800	5.6800	0.000%	2	2	-91.901%

.dark-mode .DKbk4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKbk4n{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C22SOUN Jan 21 2028 22.00 Call (SOUN280121C00022000)option OPRA

SOUN20280121C22
SOUN Jan 21 2028 22.00 Call (SOUN280121C00022000)
option OPRA