Dark

SOUN20280121C25
SOUN Jan 21 2028 25.00 Call (SOUN280121C00025000)
option OPRA

EOD

Jul 22, 2026

0.9100+5.814%(+0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8600	0.9100	0.8600	0.9100	+5.814%	12	2,091	0.000%
2026-07-21	0.8200	0.8600	0.8200	0.8600	+2.381%	7	2,092	+5.814%
2026-07-20	0.8000	0.8400	0.8000	0.8400	-2.326%	47	2,090	+8.333%
2026-07-16	0.8600	0.8700	0.8500	0.8600	+1.176%	11	2,077	+5.814%
2026-07-15	0.9400	0.9500	0.8500	0.8500	-5.556%	15	2,074	+7.059%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-3.226%	30	2,066	+1.111%
2026-07-13	0.9300	0.9300	0.9300	0.9300	-3.125%	3	2,096	-2.151%
2026-07-10	0.9600	0.9600	0.9600	0.9600	+1.053%	2	2,096	-5.208%
2026-07-09	0.9800	0.9800	0.9100	0.9500	+7.955%	39	2,096	-4.211%
2026-07-08	0.9200	1.0000	0.8800	0.8800	-7.368%	54	2,062	+3.409%
2026-07-07	1.0500	1.0500	0.9500	0.9500	-11.215%	5	2,064	-4.211%
2026-07-02	0.9900	1.0700	0.9900	1.0700	+0.943%	12	2,054	-14.953%
2026-07-01	1.0200	1.0600	1.0000	1.0600	+11.579%	7	2,054	-14.151%
2026-06-30	0.8500	0.9500	0.8500	0.9500	+3.261%	6	2,058	-4.211%
2026-06-29	0.8800	0.9200	0.8800	0.9200	+6.977%	27	2,055	-1.087%
2026-06-26	0.8600	0.9000	0.8600	0.8600	-6.522%	8	2,052	+5.814%
2026-06-25	0.8500	0.9300	0.8500	0.9200	+2.222%	171	2,050	-1.087%
2026-06-24	0.9500	0.9600	0.8900	0.9000	-4.255%	35	2,045	+1.111%
2026-06-23	1.0100	1.0100	0.9400	0.9400	-17.544%	15	2,049	-3.191%
2026-06-22	1.2000	1.2000	1.1300	1.1400	+5.556%	20	2,048	-20.175%
2026-06-16	1.1000	1.1000	1.0800	1.0800	-13.600%	2	2,063	-15.741%
2026-06-15	1.2300	1.3500	1.2300	1.2500	+8.696%	28	2,054	-27.200%
2026-06-12	1.1200	1.1600	1.1100	1.1500	+8.491%	33	2,054	-20.870%
2026-06-11	1.0500	1.1100	1.0500	1.0600	-10.169%	30	2,054	-14.151%
2026-06-10	1.2600	1.2600	1.1000	1.1800	-4.065%	19	2,062	-22.881%
2026-06-09	1.3800	1.4400	1.1100	1.2300	-6.818%	58	2,065	-26.016%
2026-06-08	1.3600	1.3700	1.3100	1.3200	-2.222%	30	2,044	-31.061%
2026-06-05	1.4400	1.5500	1.2800	1.3500	-14.013%	148	2,034	-32.593%
2026-06-04	1.5400	1.5700	1.5400	1.5700	-16.489%	6	2,052	-42.038%
2026-06-03	1.7100	1.8800	1.5300	1.8800	+6.215%	14	2,053	-51.596%
2026-06-02	1.9600	1.9600	1.7700	1.7700	-15.714%	11	2,054	-48.588%
2026-06-01	2.1700	2.1700	1.8000	2.1000	+14.754%	75	2,046	-56.667%
2026-05-29	1.7000	1.8500	1.7000	1.8300	+11.585%	82	2,063	-50.273%
2026-05-28	1.4700	1.6500	1.4700	1.6400	+9.333%	25	2,061	-44.512%
2026-05-27	1.5300	1.5300	1.3800	1.5000	-11.765%	21	2,065	-39.333%
2026-05-26	1.5000	1.7000	1.5000	1.7000	+15.646%	41	2,060	-46.471%
2026-05-22	1.4700	1.6900	1.4500	1.4700	+0.685%	29	2,020	-38.095%
2026-05-21	1.4800	1.5900	1.4600	1.4600	-20.219%	54	2,040	-37.671%
2026-05-20	1.8300	1.8300	1.8300	1.8300	+12.963%	2	2,040	-50.273%
2026-05-19	1.4700	1.6200	1.4700	1.6200	-1.220%	31	2,037	-43.827%
2026-05-18	1.6600	1.7000	1.6400	1.6400	-2.959%	5	2,037	-44.512%
2026-05-15	1.5000	1.7200	1.5000	1.6900	+9.032%	15	2,037	-46.154%
2026-05-14	1.8300	1.8300	1.5500	1.5500	-6.061%	26	2,030	-41.290%
2026-05-13	1.5500	1.6500	1.3500	1.6500	+15.385%	49	2,005	-44.848%
2026-05-12	1.6500	1.7400	1.4300	1.4300	-9.494%	71	2,005	-36.364%
2026-05-11	1.7800	1.7800	1.5800	1.5800	-12.222%	5	2,005	-42.405%
2026-05-08	1.7400	1.8000	1.6000	1.8000	-8.629%	70	2,017	-49.444%
2026-05-07	1.9900	2.1600	1.9000	1.9700	0.000%	234	2,007	-53.807%
2026-05-06	1.7900	1.9700	1.7900	1.9700	+8.242%	6	2,089	-53.807%
2026-05-05	1.9600	1.9900	1.8200	1.8200	-11.220%	72	2,085	-50.000%
2026-05-04	2.2000	2.4200	2.0000	2.0500	+3.015%	362	2,090	-55.610%
2026-05-01	1.3900	1.9900	1.3200	1.9900	+48.507%	31	2,153	-54.271%
2026-04-30	1.3700	1.3800	1.3100	1.3400	+3.876%	8	2,153	-32.090%
2026-04-29	1.3800	1.3800	1.2900	1.2900	-14.000%	6	2,154	-29.457%
2026-04-28	1.5400	1.5600	1.5000	1.5000	-4.459%	23	2,153	-39.333%
2026-04-24	1.5300	1.5700	1.5300	1.5700	+4.667%	34	2,132	-42.038%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-6.832%	7	2,132	-39.333%
2026-04-22	1.5600	1.6500	1.5400	1.6100	+9.524%	58	2,128	-43.478%
2026-04-21	1.6700	1.6700	1.4300	1.4700	-3.289%	86	2,064	-38.095%
2026-04-20	1.3500	1.6900	1.3500	1.5200	+8.571%	6	2,064	-40.132%
2026-04-17	1.4800	1.5000	1.4000	1.4000	-3.448%	10	2,063	-35.000%
2026-04-16	1.5300	1.5300	1.4500	1.4500	+0.694%	6	2,064	-37.241%
2026-04-15	1.4000	1.4400	1.4000	1.4400	+38.462%	4	2,064	-36.806%
2026-04-14	1.1500	1.1500	1.0400	1.0400	-7.143%	58	2,062	-12.500%
2026-04-13	0.9500	1.1200	0.9100	1.1200	+10.891%	215	2,026	-18.750%
2026-04-10	1.0600	1.0600	1.0000	1.0100	-5.607%	108	1,842	-9.901%
2026-04-09	1.0700	1.0700	1.0700	1.0700	-1.835%	1	1,912	-14.953%
2026-04-08	1.2000	1.2000	1.0900	1.0900	+7.921%	5	1,911	-16.514%
2026-04-07	1.0100	1.0100	1.0100	1.0100	-10.619%	15	1,910	-9.901%
2026-04-06	1.0900	1.1300	1.0900	1.1300	+7.619%	4	1,910	-19.469%
2026-04-02	1.2300	1.2300	1.0500	1.0500	-5.405%	80	1,983	-13.333%
2026-04-01	1.0800	1.2200	1.0800	1.1100	-3.478%	10	1,983	-18.018%
2026-03-31	1.0000	1.1600	1.0000	1.1500	+38.554%	38	1,984	-20.870%
2026-03-30	0.8300	0.8300	0.8300	0.8300	-4.598%	1	1,982	+9.639%
2026-03-27	0.9300	0.9300	0.8700	0.8700	-8.421%	281	1,981	+4.598%
2026-03-26	0.9900	0.9900	0.9500	0.9500	-8.654%	37	2,033	-4.211%
2026-03-25	1.1200	1.1300	1.0000	1.0400	+1.961%	50	2,026	-12.500%
2026-03-24	1.1400	1.1400	1.0000	1.0200	-11.304%	101	1,987	-10.784%
2026-03-23	1.1500	1.1500	1.1100	1.1500	+4.545%	26	1,928	-20.870%
2026-03-20	1.1900	1.1900	1.1000	1.1000	-7.563%	13	1,910	-17.273%
2026-03-19	1.2100	1.2100	1.1500	1.1900	-4.800%	26	1,909	-23.529%
2026-03-18	1.4500	1.4500	1.2500	1.2500	-13.793%	126	1,900	-27.200%
2026-03-17	1.4500	1.4500	1.4500	1.4500	+4.317%	5	2,024	-37.241%
2026-03-13	1.5000	1.5000	1.3400	1.3900	-4.795%	20	2,025	-34.532%
2026-03-12	1.4600	1.4600	1.4600	1.4600	-5.806%	1	2,035	-37.671%
2026-03-11	1.6100	1.6100	1.5000	1.5500	+19.231%	17	2,034	-41.290%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-20.732%	1	2,033	-30.000%
2026-03-09	1.5200	1.6400	1.5000	1.6400	-6.286%	21	2,033	-44.512%
2026-03-06	1.7500	1.7500	1.7500	1.7500	+6.061%	2	2,017	-48.000%
2026-03-05	1.6800	1.6800	1.6500	1.6500	-13.158%	5	2,019	-44.848%
2026-03-04	1.7100	1.9000	1.7100	1.9000	0.000%	2	2,014	-52.105%
2026-03-03	1.3800	1.9000	1.3800	1.9000	+0.529%	608	2,014	-52.105%
2026-03-02	1.7500	2.1000	1.7500	1.8900	-1.047%	25	2,105	-51.852%
2026-02-27	2.0500	2.0500	1.9100	1.9100	-3.046%	151	2,112	-52.356%
2026-02-26	2.0000	2.2000	1.9700	1.9700	-6.190%	17	2,113	-53.807%
2026-02-25	2.0000	2.1000	1.9700	2.1000	+14.754%	6	2,116	-56.667%
2026-02-24	1.8300	1.9600	1.8300	1.8300	+13.665%	50	2,116	-50.273%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-5.848%	5	2,115	-43.478%
2026-02-20	1.7100	1.7500	1.7100	1.7100	+0.588%	7	2,120	-46.784%
2026-02-19	1.6300	1.7000	1.6300	1.7000	0.000%	51	2,123	-46.471%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+8.974%	2	2,122	-46.471%
2026-02-17	1.5600	1.5600	1.5600	1.5600	-6.587%	2	2,122	-41.667%
2026-02-11	1.6500	1.8500	1.6000	1.6700	-16.500%	41	2,122	-45.509%
2026-02-10	2.0200	2.0200	2.0000	2.0000	-7.407%	11	2,140	-54.500%
2026-02-09	2.1800	2.1800	2.0300	2.1600	+7.463%	130	2,150	-57.870%
2026-02-06	1.7700	2.0200	1.7000	2.0100	+18.235%	12	2,042	-54.726%
2026-02-05	1.6100	1.7000	1.4900	1.7000	-10.526%	10	2,040	-46.471%
2026-02-04	1.8000	1.9000	1.6000	1.9000	+7.955%	80	2,045	-52.105%
2026-02-03	1.8500	1.9000	1.6800	1.7600	-5.882%	72	2,087	-48.295%
2026-02-02	1.7900	1.8800	1.7900	1.8700	-1.579%	14	2,147	-51.337%
2026-01-30	2.0000	2.0000	1.8900	1.9000	-7.767%	160	2,148	-52.105%
2026-01-29	2.2700	2.2700	2.0400	2.0600	-14.876%	142	2,188	-55.825%
2026-01-28	2.5000	2.6000	2.3300	2.4200	+2.110%	13	2,185	-62.397%
2026-01-27	2.3200	2.3700	2.3100	2.3700	-0.837%	6	2,184	-61.603%
2026-01-26	2.4500	2.6400	2.3900	2.3900	-5.906%	71	2,187	-61.925%
2026-01-23	2.7000	2.7500	2.5400	2.5400	-11.498%	33	2,126	-64.173%
2026-01-22	3.0000	3.0000	2.8700	2.8700	+9.542%	19	2,126	-68.293%
2026-01-21	2.9000	2.9000	2.5000	2.6200	+0.769%	48	2,133	-65.267%
2026-01-20	2.7500	2.7500	2.6000	2.6000	-15.584%	26	2,173	-65.000%
2026-01-16	2.8500	3.1000	2.8500	3.0800	+4.407%	5	2,163	-70.455%
2026-01-15	3.0100	3.2000	2.9500	2.9500	-4.839%	23	2,163	-69.153%
2026-01-14	3.5000	3.5000	3.1000	3.1000	-1.274%	2	2,144	-70.645%
2026-01-13	3.1800	3.1800	3.0500	3.1400	-4.848%	7	2,145	-71.019%
2026-01-12	3.5300	3.5300	3.2900	3.3000	-13.386%	8	2,140	-72.424%
2026-01-09	3.4300	3.8500	3.3500	3.8100	+24.918%	36	2,136	-76.115%
2026-01-08	3.1900	3.1900	3.0500	3.0500	-1.294%	4	2,116	-70.164%
2026-01-07	3.0900	3.1400	3.0900	3.0900	+3.000%	6	2,117	-70.550%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-2.913%	30	2,113	-69.667%
2026-01-05	2.9300	3.1800	2.9000	3.0900	+10.357%	31	2,118	-70.550%
2026-01-02	2.7700	2.9000	2.7700	2.8000	+6.061%	8	2,118	-67.500%
2025-12-31	2.7000	2.7000	2.5100	2.6400	-2.941%	11	2,117	-65.530%
2025-12-30	2.7000	3.0200	2.7000	2.7200	-3.546%	29	2,117	-66.544%
2025-12-29	2.9000	2.9000	2.8200	2.8200	-18.497%	81	2,146	-67.730%
2025-12-26	2.9900	3.4600	2.8800	3.4600	+8.464%	76	2,066	-73.699%
2025-12-24	3.0500	3.1900	3.0500	3.1900	+2.903%	5	2,093	-71.473%
2025-12-23	3.2100	3.2300	3.0500	3.1000	-10.920%	11	2,093	-70.645%
2025-12-22	3.4500	3.6300	3.4500	3.4800	+7.740%	361	2,100	-73.851%
2025-12-19	3.0000	3.2500	3.0000	3.2300	+1.893%	14	2,381	-71.827%
2025-12-18	3.6400	3.6400	3.1700	3.1700	-9.943%	19	2,369	-71.293%
2025-12-17	3.6000	3.6000	3.4500	3.5200	+4.451%	6	2,380	-74.148%
2025-12-16	3.2000	3.4000	3.1500	3.3700	+3.058%	48	2,385	-72.997%
2025-12-15	3.5000	3.5500	3.2700	3.2700	-12.800%	19	2,385	-72.171%
2025-12-12	4.0600	4.0600	3.7500	3.7500	-0.531%	13	2,381	-75.733%
2025-12-11	3.7500	3.7700	3.7500	3.7700	-11.294%	15	2,376	-75.862%
2025-12-10	4.0700	4.2500	4.0700	4.2500	+3.155%	4	2,389	-78.588%
2025-12-09	4.1200	4.1500	4.1200	4.1200	-3.286%	22	2,389	-77.913%
2025-12-08	4.2600	4.2600	4.2600	4.2600	-0.467%	1	2,389	-78.638%
2025-12-05	4.5500	4.5500	4.2300	4.2800	+18.889%	6	2,388	-78.738%
2025-12-04	3.7100	3.7100	3.6000	3.6000	+3.746%	100	2,387	-74.722%
2025-12-03	3.3500	3.4700	3.3500	3.4700	-3.611%	26	2,411	-73.775%
2025-12-02	3.8100	3.8100	3.6000	3.6000	-6.494%	12	2,386	-74.722%
2025-12-01	3.7500	3.9000	3.7500	3.8500	-3.750%	18	2,386	-76.364%
2025-11-28	3.8600	4.0000	3.8600	4.0000	+3.896%	26	2,388	-77.250%
2025-11-26	4.0500	4.1000	3.8500	3.8500	0.000%	32	2,384	-76.364%
2025-11-24	3.8500	3.8800	3.8000	3.8500	+11.594%	29	2,384	-76.364%
2025-11-21	3.5300	3.5300	3.2300	3.4500	-9.922%	19	2,382	-73.623%
2025-11-20	4.0200	4.1800	3.8300	3.8300	+0.789%	21	2,382	-76.240%
2025-11-19	3.9700	3.9700	3.7000	3.8000	-1.299%	16	2,373	-76.053%
2025-11-18	3.7000	3.8500	3.5500	3.8500	+4.336%	52	2,370	-76.364%
2025-11-17	3.9500	3.9500	3.6600	3.6900	-14.977%	35	2,390	-75.339%
2025-11-14	3.9500	4.4500	3.9300	4.3400	+5.340%	54	2,400	-79.032%
2025-11-13	4.5000	4.5000	4.0000	4.1200	-14.167%	97	2,432	-77.913%
2025-11-12	5.0500	5.0500	4.7500	4.8000	-3.030%	19	2,477	-81.042%
2025-11-11	5.4000	5.4000	4.9500	4.9500	-12.389%	4	2,473	-81.616%
2025-11-10	5.5500	5.7700	5.5100	5.6500	+2.727%	55	2,473	-83.894%
2025-11-07	5.8000	5.8000	5.2000	5.5000	-7.563%	16	2,451	-83.455%
2025-11-06	6.6600	6.6600	5.8000	5.9500	-7.031%	122	2,448	-84.706%
2025-11-05	6.2500	6.4000	6.1700	6.4000	-1.991%	16	2,386	-85.781%
2025-11-04	6.8000	6.9000	6.5000	6.5300	-9.931%	44	2,385	-86.064%
2025-11-03	7.4000	7.4000	7.0500	7.2500	-4.605%	8	2,395	-87.448%
2025-10-31	7.3500	7.9000	7.3000	7.6000	+4.828%	96	2,395	-88.026%
2025-10-30	7.8100	7.8100	7.2500	7.2500	-9.938%	237	2,384	-87.448%
2025-10-29	8.0700	8.2500	8.0500	8.0500	+0.625%	3	2,384	-88.696%
2025-10-28	8.0000	8.1600	7.8000	8.0000	-1.235%	4	2,382	-88.625%
2025-10-27	8.2300	8.4000	7.5500	8.1000	-0.613%	36	2,380	-88.765%
2025-10-24	8.5200	8.6900	8.1500	8.1500	-4.118%	13	2,380	-88.834%
2025-10-23	8.3200	8.5000	8.3200	8.5000	+19.718%	8	2,379	-89.294%
2025-10-22	7.2000	7.7000	7.1000	7.1000	-11.250%	30	2,378	-87.183%
2025-10-21	8.6000	8.6000	8.0000	8.0000	-10.615%	47	2,382	-88.625%
2025-10-20	9.0000	9.4500	8.8500	8.9500	+4.678%	73	2,381	-89.832%
2025-10-17	9.5000	9.8500	8.4000	8.5500	-12.308%	60	2,416	-89.357%
2025-10-16	10.1500	10.4000	9.7500	9.7500	-2.985%	23	2,429	-90.667%
2025-10-15	10.3500	10.4000	9.4500	10.0500	+1.618%	112	2,436	-90.945%
2025-10-14	8.8000	10.5000	8.8000	9.8900	+16.353%	150	2,408	-90.799%
2025-10-13	8.3000	8.7000	8.2000	8.5000	+12.583%	34	2,375	-89.294%
2025-10-10	8.1700	8.3500	7.0000	7.5500	-7.134%	26	2,356	-87.947%
2025-10-09	8.4000	8.9000	8.1300	8.1300	+0.370%	58	2,364	-88.807%
2025-10-08	8.0000	8.8100	8.0000	8.1000	+7.713%	144	2,362	-88.765%
2025-10-07	7.7500	7.8500	7.0500	7.5200	-1.699%	26	2,295	-87.899%
2025-10-06	7.6000	8.0500	7.6000	7.6500	+2.961%	102	2,295	-88.105%
2025-10-03	7.4000	8.0000	7.3000	7.4300	-4.129%	19	2,246	-87.752%
2025-10-02	6.7900	7.7500	6.7900	7.7500	+18.865%	91	2,240	-88.258%
2025-10-01	6.3000	6.5200	6.3000	6.5200	+10.321%	11	2,160	-86.043%
2025-09-30	5.9600	6.1600	5.9100	5.9100	+0.340%	59	2,150	-84.602%
2025-09-29	6.0500	6.0500	5.8900	5.8900	-6.061%	21	2,168	-84.550%
2025-09-26	6.4000	6.6500	6.0000	6.2700	-1.724%	25	2,178	-85.486%
2025-09-25	6.7500	6.7500	6.1500	6.3800	-13.784%	16	2,175	-85.737%
2025-09-24	7.5000	7.5000	6.5500	7.4000	+0.680%	889	2,164	-87.703%
2025-09-23	7.0600	8.4000	6.7200	7.3500	+5.755%	327	1,295	-87.619%
2025-09-22	6.2000	7.1800	6.0000	6.9500	+10.317%	82	1,204	-86.906%
2025-09-19	6.1500	6.4700	6.0000	6.3000	+6.419%	145	1,163	-85.556%
2025-09-18	5.5000	6.3000	5.2900	5.9200	+8.624%	791	1,098	-84.628%
2025-09-17	5.4500	5.4500	4.9600	5.4500	+4.808%	189	477	-83.303%
2025-09-16	4.8500	5.5000	4.6500	5.2000	+4.000%	268	319	-82.500%
2025-09-15	5.0500	5.7500	5.0000	5.0000	0.000%	98	76	-81.800%

.dark-mode .pmkZ7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pmkZ7b{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C25SOUN Jan 21 2028 25.00 Call (SOUN280121C00025000)option OPRA

SOUN20280121C25
SOUN Jan 21 2028 25.00 Call (SOUN280121C00025000)
option OPRA