Dark

SOUN20280121C27
SOUN Jan 21 2028 27.00 Call (SOUN280121C00027000)
option OPRA

EOD

Sep 22, 2026

0.4700-2.083%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4300	0.4700	0.4300	0.4700	-2.083%	21	404	0.000%
2026-09-21	0.4800	0.4800	0.4800	0.4800	+14.286%	1	413	-2.083%
2026-09-18	0.3200	0.4200	0.3200	0.4200	+23.529%	11	412	+11.905%
2026-09-15	0.3400	0.3400	0.3400	0.3400	-30.612%	30	401	+38.235%
2026-09-14	0.4600	0.4900	0.4600	0.4900	+6.522%	2	431	-4.082%
2026-09-10	0.4600	0.4600	0.4500	0.4600	-8.000%	8	430	+2.174%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-25.373%	1	424	-6.000%
2026-08-26	0.6700	0.6700	0.6700	0.6700	-5.634%	7	425	-29.851%
2026-08-25	0.7100	0.7100	0.7100	0.7100	-10.127%	7	425	-33.803%
2026-08-24	0.7900	0.7900	0.7900	0.7900	+8.219%	2	418	-40.506%
2026-08-17	0.7300	0.7300	0.7300	0.7300	-25.510%	20	418	-35.616%
2026-08-12	0.9800	0.9800	0.9800	0.9800	-2.000%	50	432	-52.041%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-9.091%	3	382	-53.000%
2026-08-07	0.9400	1.1000	0.9400	1.1000	+17.021%	22	381	-57.273%
2026-08-06	0.9500	0.9500	0.9400	0.9400	+22.078%	2	363	-50.000%
2026-08-03	0.7700	0.7700	0.7700	0.7700	-4.938%	2	361	-38.961%
2026-07-27	0.8100	0.8100	0.8100	0.8100	+9.459%	1	361	-41.975%
2026-07-24	0.7500	0.7500	0.7400	0.7400	-12.941%	4	361	-36.486%
2026-07-20	0.8500	0.8500	0.8500	0.8500	+11.842%	1	364	-44.706%
2026-07-16	0.7600	0.7600	0.7600	0.7600	-13.636%	1	363	-38.158%
2026-07-02	0.8800	0.8800	0.8800	0.8800	-16.981%	1	363	-46.591%
2026-07-01	1.0600	1.0600	1.0600	1.0600	+17.778%	4	363	-55.660%
2026-06-29	0.8300	0.9000	0.8300	0.9000	+20.000%	24	363	-47.778%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-15.730%	3	354	-37.333%
2026-06-23	0.9700	0.9700	0.8900	0.8900	-11.000%	7	351	-47.191%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-16.667%	2	349	-53.000%
2026-06-15	1.0300	1.2000	1.0300	1.2000	+10.092%	9	336	-60.833%
2026-06-12	1.1000	1.1000	1.0900	1.0900	+9.000%	15	336	-56.881%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-4.762%	1	336	-53.000%
2026-06-09	1.3200	1.3200	1.0500	1.0500	-18.605%	2	337	-55.238%
2026-06-08	1.2900	1.2900	1.2900	1.2900	+0.781%	1	337	-63.566%
2026-06-05	1.3700	1.3700	1.2800	1.2800	-24.260%	21	336	-63.281%
2026-06-03	1.4800	1.6900	1.4800	1.6900	-12.887%	3	336	-72.189%
2026-06-01	1.9300	1.9400	1.9300	1.9400	+14.118%	3	333	-75.773%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+8.280%	1	333	-72.353%
2026-05-28	1.3800	1.6000	1.3800	1.5700	+17.164%	19	332	-70.064%
2026-05-27	1.3400	1.3400	1.3400	1.3400	-7.586%	1	314	-64.925%
2026-05-26	1.3000	1.4500	1.3000	1.4500	0.000%	70	313	-67.586%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-3.974%	11	272	-67.586%
2026-05-18	1.3500	1.5100	1.3500	1.5100	-13.714%	30	261	-68.874%
2026-05-15	1.8000	1.8000	1.7500	1.7500	+8.025%	2	261	-73.143%
2026-05-11	1.6500	1.6500	1.6200	1.6200	-8.989%	13	229	-70.988%
2026-05-05	1.7800	1.7800	1.7800	1.7800	-3.784%	3	228	-73.596%
2026-05-04	1.8500	1.8500	1.8500	1.8500	+6.936%	1	225	-74.595%
2026-05-01	1.6500	1.7300	1.6500	1.7300	+19.310%	4	229	-72.832%
2026-04-27	1.4700	1.4700	1.4500	1.4500	+2.837%	3	229	-67.586%
2026-04-22	1.4100	1.4100	1.4100	1.4100	-3.425%	8	226	-66.667%
2026-04-21	1.4600	1.4600	1.4600	1.4600	+2.098%	1	230	-67.808%
2026-04-20	1.4300	1.4300	1.4300	1.4300	+6.716%	7	230	-67.133%
2026-04-16	1.3400	1.3400	1.3400	1.3400	+34.000%	3	237	-64.925%
2026-04-14	1.1500	1.1500	1.0000	1.0000	0.000%	41	237	-53.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+8.696%	1	236	-53.000%
2026-04-10	0.9200	0.9200	0.9200	0.9200	-8.000%	2	236	-48.913%
2026-04-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	234	-53.000%
2026-04-01	1.0400	1.0400	1.0000	1.0000	-3.846%	5	233	-53.000%
2026-03-31	0.7800	1.0400	0.7800	1.0400	+28.395%	15	237	-54.808%
2026-03-30	0.8100	0.8100	0.8100	0.8100	-1.220%	1	233	-41.975%
2026-03-27	0.8000	0.8200	0.8000	0.8200	-26.126%	2	232	-42.683%
2026-03-19	1.2000	1.2200	1.0700	1.1100	-12.598%	32	232	-57.658%
2026-03-18	1.2500	1.2800	1.2000	1.2700	-9.286%	5	214	-62.992%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-5.405%	3	212	-66.429%
2026-03-11	1.4800	1.4800	1.4800	1.4800	+13.846%	16	210	-68.243%
2026-03-10	1.2900	1.3000	1.2900	1.3000	-7.143%	2	196	-63.846%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-15.152%	1	195	-66.429%
2026-03-02	1.6000	1.6500	1.6000	1.6500	-17.910%	6	195	-71.515%
2026-02-27	2.0100	2.0100	2.0100	2.0100	+5.236%	1	192	-76.617%
2026-02-26	1.9100	1.9100	1.9100	1.9100	+1.058%	2	191	-75.393%
2026-02-25	1.8900	1.8900	1.8900	1.8900	+0.532%	1	189	-75.132%
2026-02-24	1.8800	1.8800	1.8800	1.8800	+36.232%	1	189	-75.000%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-9.804%	5	188	-65.942%
2026-02-17	1.5400	1.5600	1.5300	1.5300	-22.335%	11	188	-69.281%
2026-02-10	1.9700	1.9700	1.9700	1.9700	+6.486%	5	198	-76.142%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+2.210%	1	193	-74.595%
2026-02-06	1.8100	1.8100	1.8100	1.8100	+24.828%	1	193	-74.033%
2026-02-05	1.5500	1.5500	1.4500	1.4500	-10.494%	7	193	-67.586%
2026-02-03	1.7600	1.7600	1.6200	1.6200	-10.000%	3	193	-70.988%
2026-02-02	1.7600	1.8000	1.7600	1.8000	+0.559%	2	195	-73.889%
2026-01-30	1.7800	1.7900	1.7800	1.7900	-17.130%	16	194	-73.743%
2026-01-29	2.1600	2.1600	2.1600	2.1600	-4.846%	2	195	-78.241%
2026-01-28	2.4300	2.4300	2.2700	2.2700	+1.794%	2	195	-79.295%
2026-01-27	2.2300	2.2300	2.2300	2.2300	-7.083%	2	195	-78.924%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-8.046%	1	197	-80.417%
2026-01-21	2.7500	2.7500	2.5500	2.6100	-11.525%	15	196	-81.992%
2026-01-16	2.9500	2.9500	2.9500	2.9500	+4.982%	1	191	-84.068%
2026-01-15	2.9200	2.9200	2.8100	2.8100	-1.748%	5	191	-83.274%
2026-01-13	2.8600	2.8600	2.8600	2.8600	+13.043%	2	187	-83.566%
2026-01-08	2.5300	2.5300	2.5300	2.5300	-9.319%	5	186	-81.423%
2026-01-05	2.7900	2.7900	2.7900	2.7900	+5.283%	1	189	-83.154%
2026-01-02	2.7000	2.7000	2.5900	2.6500	-9.247%	36	189	-82.264%
2025-12-31	2.9200	2.9200	2.9200	2.9200	+6.182%	5	169	-83.904%
2025-12-26	2.7500	2.7500	2.7500	2.7500	-8.333%	1	169	-82.909%
2025-12-24	3.0000	3.0000	3.0000	3.0000	+1.695%	1	168	-84.333%
2025-12-23	3.0500	3.0500	2.9500	2.9500	-4.839%	30	168	-84.068%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+3.333%	20	162	-84.839%
2025-12-19	3.2000	3.2000	3.0000	3.0000	-6.542%	25	162	-84.333%
2025-12-18	3.3800	3.7500	3.2000	3.2100	-1.231%	16	147	-85.358%
2025-12-17	3.2500	3.2500	3.2500	3.2500	+6.557%	1	149	-85.538%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-21.795%	5	150	-84.590%
2025-12-12	3.9000	3.9000	3.9000	3.9000	+9.859%	5	150	-87.949%
2025-12-11	3.5500	3.5500	3.5500	3.5500	-7.792%	1	150	-86.761%
2025-12-09	3.8500	3.8500	3.8500	3.8500	-8.333%	1	150	-87.792%
2025-12-08	4.1000	4.2000	4.1000	4.2000	+4.478%	16	150	-88.810%
2025-12-05	4.0200	4.0200	4.0200	4.0200	+31.803%	2	155	-88.308%
2025-12-03	3.0500	3.0500	3.0500	3.0500	-7.576%	1	155	-84.590%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-12.000%	5	156	-85.758%
2025-12-01	3.7500	3.7500	3.7500	3.7500	-1.316%	2	156	-87.467%
2025-11-26	3.8000	3.8000	3.8000	3.8000	+4.396%	2	157	-87.632%
2025-11-25	3.5700	3.6400	3.5700	3.6400	0.000%	2	157	-87.088%
2025-11-24	4.0000	4.0000	3.5800	3.6400	-3.704%	16	157	-87.088%
2025-11-19	3.7800	3.7800	3.7800	3.7800	+6.479%	1	155	-87.566%
2025-11-17	3.5500	3.5500	3.5500	3.5500	-10.127%	20	154	-86.761%
2025-11-13	4.2000	4.2000	3.8000	3.9500	-15.054%	28	145	-88.101%
2025-11-12	4.6500	4.6500	4.6500	4.6500	-13.084%	2	163	-89.892%
2025-11-10	5.3500	5.3500	5.3500	5.3500	-0.187%	3	161	-91.215%
2025-11-07	5.5500	5.5500	4.9100	5.3600	-10.667%	19	161	-91.231%
2025-11-05	5.9000	6.0000	5.9000	6.0000	+4.348%	4	156	-92.167%
2025-11-04	6.6000	6.6000	5.7500	5.7500	-18.670%	25	153	-91.826%
2025-11-03	7.2800	7.2800	7.0300	7.0700	+0.284%	3	157	-93.352%
2025-10-30	7.3800	7.3800	7.0500	7.0500	-12.422%	20	157	-93.333%
2025-10-27	8.0500	8.0500	8.0500	8.0500	+5.921%	2	137	-94.161%
2025-10-24	8.1000	8.1000	7.6000	7.6000	-7.767%	10	137	-93.816%
2025-10-21	8.3000	8.3000	8.2400	8.2400	-3.400%	82	122	-94.296%
2025-10-20	8.7000	8.8700	8.5300	8.5300	+4.791%	20	41	-94.490%
2025-10-17	8.9000	8.9000	7.9500	8.1400	-14.316%	24	45	-94.226%
2025-10-16	10.1000	10.1000	9.5000	9.5000	+0.849%	7	39	-95.053%
2025-10-15	9.8500	9.8800	9.4200	9.4200	-5.611%	19	34	-95.011%
2025-10-14	8.2000	9.9800	8.2000	9.9800	+23.668%	27	29	-95.291%
2025-10-13	7.9000	8.0700	7.9000	8.0700	+9.647%	2	13	-94.176%
2025-10-10	8.0000	8.0000	7.3600	7.3600	-5.032%	3	12	-93.614%
2025-10-09	8.0000	8.0000	7.7500	7.7500	-8.824%	4	10	-93.935%
2025-10-06	8.5000	8.5000	8.5000	8.5000	+19.215%	5	6	-94.471%
2025-10-03	7.1300	7.1300	7.1300	7.1300	0.000%	1	0	-93.408%

.dark-mode .PJbSsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJbSsX{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C27SOUN Jan 21 2028 27.00 Call (SOUN280121C00027000)option OPRA

SOUN20280121C27
SOUN Jan 21 2028 27.00 Call (SOUN280121C00027000)
option OPRA