Dark

SOUN20280121C3
SOUN Jan 21 2028 3.00 Call (SOUN280121C00003000)
option OPRA

EOD

Sep 24, 2026

3.45-1.989%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5500	3.5500	3.4500	3.4500	-1.989%	4	2,160	0.000%
2026-09-23	3.5300	3.5300	3.5200	3.5200	-2.222%	5	2,157	-1.989%
2026-09-22	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,160	-4.167%
2026-09-21	3.5500	3.6000	3.5500	3.6000	+6.509%	43	2,161	-4.167%
2026-09-18	3.3800	3.3800	3.3800	3.3800	-3.429%	3	2,160	+2.071%
2026-09-17	3.5000	3.5000	3.5000	3.5000	+4.478%	4	2,158	-1.429%
2026-09-16	3.5000	3.5000	3.3500	3.3500	-11.842%	87	2,154	+2.985%
2026-09-15	3.7500	3.8000	3.7000	3.8000	-3.797%	9	2,070	-9.211%
2026-09-14	3.8500	4.0000	3.8500	3.9500	+6.183%	6	2,063	-12.658%
2026-09-11	3.7000	3.8000	3.7000	3.7200	+0.541%	12	2,066	-7.258%
2026-09-10	3.8500	3.8500	3.7000	3.7000	-6.566%	4	2,055	-6.757%
2026-09-09	3.9600	3.9600	3.9600	3.9600	-3.415%	1	2,052	-12.879%
2026-09-08	4.2300	4.2300	3.9500	4.1000	-1.205%	387	2,051	-15.854%
2026-09-04	4.1300	4.2000	4.0500	4.1500	-3.488%	46	1,669	-16.867%
2026-09-03	4.3000	4.3000	4.3000	4.3000	+1.176%	2	1,669	-19.767%
2026-09-02	4.3500	4.3500	4.2200	4.2500	-2.074%	70	1,667	-18.824%
2026-09-01	4.2000	4.3400	4.1500	4.3400	-3.556%	135	1,619	-20.507%
2026-08-31	4.4500	4.5500	4.4500	4.5000	+1.124%	12	1,485	-23.333%
2026-08-28	4.4000	4.4500	4.4000	4.4500	-3.261%	22	1,475	-22.472%
2026-08-27	4.5500	4.8500	4.5500	4.6000	+4.545%	43	1,458	-25.000%
2026-08-26	4.3000	4.4000	4.2500	4.4000	-0.677%	117	1,454	-21.591%
2026-08-25	4.3000	4.5000	4.3000	4.4300	-0.449%	36	1,422	-22.122%
2026-08-24	4.4500	4.4500	4.4500	4.4500	-5.319%	17	1,433	-22.472%
2026-08-21	4.5600	4.7000	4.5600	4.7000	+8.046%	19	1,446	-26.596%
2026-08-20	4.3500	4.3500	4.3500	4.3500	-4.396%	5	1,431	-20.690%
2026-08-19	4.4000	4.5500	4.4000	4.5500	0.000%	54	1,426	-24.176%
2026-08-18	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,469	-24.176%
2026-08-17	4.6000	4.6000	4.3900	4.4500	-7.292%	72	1,468	-22.472%
2026-08-14	4.9000	5.1000	4.7600	4.8000	+2.128%	72	1,400	-28.125%
2026-08-13	4.8000	4.8000	4.7000	4.7000	-2.490%	6	1,448	-26.596%
2026-08-12	4.8500	5.0000	4.8200	4.8200	-0.619%	94	1,446	-28.423%
2026-08-11	4.9000	4.9000	4.7000	4.8500	-1.020%	12	1,352	-28.866%
2026-08-10	5.3000	5.3000	4.8500	4.9000	-9.259%	48	1,344	-29.592%
2026-08-07	5.0000	5.4000	4.6500	5.4000	+18.681%	22	1,302	-36.111%
2026-08-06	5.1500	5.1500	4.5500	4.5500	+12.346%	182	1,314	-24.176%
2026-08-05	4.1500	4.1500	4.0000	4.0500	+1.250%	91	1,365	-14.815%
2026-08-04	3.8000	4.0500	3.8000	4.0000	+8.108%	32	1,274	-13.750%
2026-08-03	3.8500	3.8500	3.7000	3.7000	+1.093%	137	1,278	-6.757%
2026-07-30	3.7000	3.7500	3.6600	3.6600	+7.647%	5	1,155	-5.738%
2026-07-29	3.7500	3.7500	3.4000	3.4000	-12.821%	41	1,150	+1.471%
2026-07-28	3.8500	3.9000	3.8500	3.9000	-2.500%	12	1,130	-11.538%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+2.564%	34	1,118	-13.750%
2026-07-24	3.6000	3.9000	3.6000	3.9000	0.000%	6	1,132	-11.538%
2026-07-23	4.0000	4.0000	3.9000	3.9000	-2.500%	30	1,133	-11.538%
2026-07-21	3.8500	4.0500	3.8500	4.0000	+5.263%	3	1,103	-13.750%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,102	-9.211%
2026-07-17	3.8000	3.9500	3.6300	3.9000	-1.266%	45	1,101	-11.538%
2026-07-16	3.9500	3.9500	3.9500	3.9500	-2.469%	1	1,060	-12.658%
2026-07-15	4.0000	4.0500	4.0000	4.0500	-4.706%	11	1,059	-14.815%
2026-07-14	4.5000	4.5000	4.2500	4.2500	+4.680%	12	1,068	-18.824%
2026-07-13	4.2000	4.2000	4.0600	4.0600	-5.581%	11	1,058	-15.025%
2026-07-09	4.0500	4.3000	4.0000	4.3000	+3.118%	45	1,047	-19.767%
2026-07-08	4.1700	4.1700	4.1700	4.1700	-1.882%	1	1,037	-17.266%
2026-07-07	4.7000	4.7000	4.2500	4.2500	-3.409%	3	1,038	-18.824%
2026-07-06	4.4000	4.5000	4.3500	4.4000	+6.024%	5	1,035	-21.591%
2026-07-02	4.4000	4.4000	4.1500	4.1500	-6.742%	52	1,083	-16.867%
2026-07-01	4.2000	4.5500	4.2000	4.4500	+7.229%	4	1,083	-22.472%
2026-06-30	4.0000	4.1500	3.9900	4.1500	+5.063%	7	1,083	-16.867%
2026-06-29	4.1000	4.1000	3.8500	3.9500	-2.469%	9	1,076	-12.658%
2026-06-26	3.9000	4.1000	3.9000	4.0500	+6.579%	5	1,069	-14.815%
2026-06-25	3.9000	3.9000	3.8000	3.8000	-1.299%	12	1,064	-9.211%
2026-06-24	4.0000	4.0500	3.8000	3.8500	-4.938%	44	1,052	-10.390%
2026-06-23	4.3500	4.3500	4.0000	4.0500	-8.163%	18	1,044	-14.815%
2026-06-22	4.5500	4.5500	4.4100	4.4100	-0.899%	2	1,032	-21.769%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-2.198%	5	1,028	-22.472%
2026-06-17	4.5000	4.6600	4.5000	4.5500	+0.887%	9	1,028	-24.176%
2026-06-16	4.7500	4.9000	4.4500	4.5100	-6.818%	15	1,028	-23.503%
2026-06-15	5.0000	5.1000	4.8400	4.8400	+8.277%	25	973	-28.719%
2026-06-12	4.5000	4.5500	4.4500	4.4700	0.000%	18	973	-22.819%
2026-06-11	4.3000	4.4700	4.2500	4.4700	-0.667%	11	973	-22.819%
2026-06-10	4.5000	4.6000	4.5000	4.5000	-3.226%	10	968	-23.333%
2026-06-09	5.1500	5.1500	4.5500	4.6500	-7.921%	16	958	-25.806%
2026-06-08	5.1500	5.1500	5.0500	5.0500	+1.000%	2	948	-31.683%
2026-06-05	5.2000	5.2000	4.8000	5.0000	-10.714%	55	946	-31.000%
2026-06-04	5.6500	5.7500	5.6000	5.6000	0.000%	4	891	-38.393%
2026-06-03	5.6400	5.7300	5.6000	5.6000	-9.677%	23	889	-38.393%
2026-06-02	6.2400	6.3500	6.1500	6.2000	-8.012%	6	879	-44.355%
2026-06-01	6.8000	6.8000	6.7400	6.7400	+6.984%	4	877	-48.813%
2026-05-29	5.7000	6.5500	5.7000	6.3000	+6.780%	10	875	-45.238%
2026-05-28	6.0000	7.0000	5.6000	5.9000	+7.273%	88	879	-41.525%
2026-05-27	5.5000	5.6000	5.4500	5.5000	-1.786%	18	864	-37.273%
2026-05-26	5.7500	5.9000	5.5400	5.6000	+0.901%	23	856	-38.393%
2026-05-22	5.7500	5.9000	5.5500	5.5500	-0.893%	16	833	-37.838%
2026-05-21	5.7500	5.7500	5.6000	5.6000	-2.609%	11	821	-38.393%
2026-05-20	5.7500	5.8600	5.7000	5.7500	+4.545%	11	821	-40.000%
2026-05-19	5.6700	5.6700	5.5000	5.5000	0.000%	3	815	-37.273%
2026-05-18	5.5000	5.5500	5.5000	5.5000	-5.172%	4	815	-37.273%
2026-05-15	5.8000	5.8000	5.8000	5.8000	+2.655%	1	815	-40.517%
2026-05-14	5.6700	5.7000	5.6000	5.6500	-4.237%	34	807	-38.938%
2026-05-13	5.8000	5.9000	5.7500	5.9000	+9.259%	3	773	-41.525%
2026-05-12	5.5000	5.5400	5.2500	5.4000	-6.897%	38	773	-36.111%
2026-05-11	6.0000	6.0000	5.7000	5.8000	-3.333%	26	773	-40.517%
2026-05-08	6.0500	6.0500	5.8500	6.0000	-10.448%	5	761	-42.500%
2026-05-07	6.7500	6.7500	6.7000	6.7000	+0.752%	2	758	-48.507%
2026-05-06	6.3500	6.6500	6.3000	6.6500	+6.742%	6	756	-48.120%
2026-05-05	6.2300	6.2300	6.2300	6.2300	-9.710%	1	752	-44.623%
2026-05-04	6.8500	7.0800	6.8000	6.9000	+6.154%	47	752	-50.000%
2026-05-01	5.9500	6.7500	5.5000	6.5000	+21.951%	33	715	-46.923%
2026-04-30	5.3500	5.3500	5.3300	5.3300	+6.600%	8	715	-35.272%
2026-04-29	5.2000	5.2000	5.0000	5.0000	-8.257%	24	707	-31.000%
2026-04-28	5.4500	5.4500	5.4500	5.4500	-2.679%	1	698	-36.697%
2026-04-27	5.5000	5.6000	5.4500	5.6000	0.000%	13	697	-38.393%
2026-04-24	5.4000	5.9000	5.4000	5.6000	+2.752%	15	684	-38.393%
2026-04-23	5.4500	5.4500	5.4500	5.4500	-3.880%	1	677	-36.697%
2026-04-22	5.8400	5.8500	5.5500	5.6700	+3.091%	24	676	-39.153%
2026-04-21	6.1500	6.1500	5.4000	5.5000	-4.348%	53	618	-37.273%
2026-04-20	5.8000	5.8000	5.7500	5.7500	+2.679%	11	618	-40.000%
2026-04-17	5.7000	5.7000	5.6000	5.6000	+5.660%	7	609	-38.393%
2026-04-16	5.5000	5.6500	5.3000	5.3000	0.000%	218	606	-34.906%
2026-04-15	4.9500	5.3100	4.9500	5.3000	+15.217%	8	396	-34.906%
2026-04-14	4.7000	4.7000	4.5800	4.6000	+6.977%	16	393	-25.000%
2026-04-13	4.0000	4.3000	4.0000	4.3000	+1.176%	3	394	-19.767%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-4.494%	43	395	-18.824%
2026-04-08	4.5000	4.5000	4.4500	4.4500	+6.715%	11	438	-22.472%
2026-04-07	4.2000	4.2000	4.1000	4.1700	-7.127%	6	447	-17.266%
2026-04-01	4.4900	4.4900	4.4900	4.4900	-1.319%	1	445	-23.163%
2026-03-31	4.1500	4.5500	4.1500	4.5500	+21.333%	9	444	-24.176%
2026-03-30	3.8000	4.0000	3.7500	3.7500	+1.351%	28	460	-8.000%
2026-03-27	3.8500	3.8500	3.7000	3.7000	-6.329%	16	453	-6.757%
2026-03-26	4.1500	4.1500	3.9500	3.9500	-6.840%	8	437	-12.658%
2026-03-25	4.3000	4.3000	4.2400	4.2400	-6.195%	2	433	-18.632%
2026-03-24	4.4500	4.8600	4.2000	4.5200	-2.796%	47	431	-23.673%
2026-03-23	4.5000	4.6500	4.4800	4.6500	+5.682%	35	388	-25.806%
2026-03-20	4.6500	4.6500	4.4000	4.4000	-8.333%	32	355	-21.591%
2026-03-19	4.7500	4.8000	4.6000	4.8000	-6.615%	10	323	-28.125%
2026-03-18	5.1400	5.1400	5.1400	5.1400	-4.815%	1	313	-32.879%
2026-03-17	5.6000	5.6000	5.4000	5.4000	+3.846%	3	314	-36.111%
2026-03-16	5.1000	5.2000	5.1000	5.2000	+6.122%	2	313	-33.654%
2026-03-13	5.0000	5.0500	4.9000	4.9000	-4.854%	18	311	-29.592%
2026-03-12	5.3500	5.3500	5.1500	5.1500	-6.364%	17	294	-33.010%
2026-03-11	5.6500	5.6500	5.5000	5.5000	-7.563%	7	277	-37.273%
2026-03-10	5.9500	5.9500	5.9500	5.9500	+10.185%	1	270	-42.017%
2026-03-09	5.6500	5.6500	5.3300	5.4000	-6.087%	6	269	-36.111%
2026-03-06	6.0000	6.0000	5.6500	5.7500	-2.542%	21	271	-40.000%
2026-03-05	5.7500	5.9000	5.6700	5.9000	+0.855%	9	281	-41.525%
2026-03-04	6.2000	6.2000	5.8500	5.8500	-7.143%	9	273	-41.026%
2026-03-03	5.9500	6.3000	5.9500	6.3000	+2.439%	4	266	-45.238%
2026-03-02	6.0800	6.1500	6.0800	6.1500	-1.600%	12	266	-43.902%
2026-02-27	6.5500	6.5500	6.2500	6.2500	-2.950%	12	259	-44.800%
2026-02-26	6.7000	6.7000	6.4000	6.4400	+1.417%	6	250	-46.429%
2026-02-25	6.3500	6.4700	6.3500	6.3500	+5.833%	3	241	-45.669%
2026-02-24	6.6000	6.6000	6.0000	6.0000	+6.195%	4	241	-42.500%
2026-02-23	5.5200	5.6500	5.5200	5.6500	-4.075%	22	237	-38.938%
2026-02-19	5.1500	5.8900	5.1500	5.8900	+10.093%	18	215	-41.426%
2026-02-18	5.3800	5.3800	5.3500	5.3500	-0.558%	17	212	-35.514%
2026-02-13	5.4500	5.4500	5.3800	5.3800	+2.476%	21	211	-35.874%
2026-02-12	5.2000	5.2500	5.1500	5.2500	-2.778%	6	211	-34.286%
2026-02-11	5.7000	5.7500	5.4000	5.4000	-17.683%	8	205	-36.111%
2026-02-10	6.5600	6.5600	6.5600	6.5600	+5.977%	1	198	-47.409%
2026-02-06	5.9000	6.2200	5.8500	6.1900	+19.038%	23	197	-44.265%
2026-02-05	5.3000	5.3000	5.2000	5.2000	-4.587%	13	194	-33.654%
2026-02-04	5.7000	5.7000	5.4000	5.4500	-7.627%	18	185	-36.697%
2026-02-03	6.0000	6.0000	5.8500	5.9000	-3.279%	29	168	-41.525%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-1.613%	4	183	-43.443%
2026-01-30	6.3500	6.3500	6.2000	6.2000	-0.800%	22	179	-44.355%
2026-01-29	6.9000	7.1000	6.2500	6.2500	-14.384%	8	157	-44.800%
2026-01-28	7.8000	7.8000	7.3000	7.3000	0.000%	2	151	-52.740%
2026-01-27	7.5000	7.5000	7.3000	7.3000	-9.429%	5	149	-52.740%
2026-01-26	8.0900	8.0900	7.7500	8.0600	-4.615%	3	145	-57.196%
2026-01-20	8.5000	8.5000	8.4000	8.4500	-1.744%	3	146	-59.172%
2026-01-15	8.7500	8.7500	8.6000	8.6000	-4.444%	4	143	-59.884%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-6.445%	1	143	-61.667%
2026-01-12	9.3000	9.6200	9.3000	9.6200	+2.340%	4	142	-64.137%
2026-01-09	9.4000	9.4000	9.4000	9.4000	+13.939%	1	140	-63.298%
2026-01-08	8.4000	8.4000	8.2500	8.2500	-1.198%	7	139	-58.182%
2026-01-06	8.3500	8.3500	8.3500	8.3500	-3.244%	10	132	-58.683%
2026-01-05	8.6300	8.6300	8.6300	8.6300	+14.305%	1	122	-60.023%
2025-12-31	7.6000	7.6000	7.5500	7.5500	-4.430%	2	119	-54.305%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-7.059%	1	119	-56.329%
2025-12-23	8.5000	8.5000	8.5000	8.5000	+0.592%	1	118	-59.412%
2025-12-19	8.6000	8.8100	8.4500	8.4500	+0.595%	6	117	-59.172%
2025-12-16	8.4000	8.4000	8.4000	8.4000	-10.160%	1	111	-58.929%
2025-12-12	10.0500	10.1300	9.3500	9.3500	-0.532%	7	111	-63.102%
2025-12-11	9.4000	9.4000	9.4000	9.4000	-3.590%	16	110	-63.298%
2025-12-10	9.7500	9.7500	9.7500	9.7500	-4.412%	10	94	-64.615%
2025-12-09	10.0000	10.2000	10.0000	10.2000	+20.710%	6	84	-66.176%
2025-11-26	8.4500	8.4500	8.4500	8.4500	-12.887%	15	92	-59.172%
2025-11-24	9.4100	9.7000	9.4100	9.7000	+13.450%	17	92	-64.433%
2025-11-21	8.7000	8.9100	8.5500	8.5500	-3.933%	10	76	-59.649%
2025-11-18	9.5000	9.5000	8.9000	8.9000	-7.772%	2	69	-61.236%
2025-11-17	9.6500	9.6500	9.6500	9.6500	0.000%	10	68	-64.249%
2025-11-14	9.6500	9.6500	9.6500	9.6500	-8.095%	1	63	-64.249%
2025-11-13	10.5000	10.5000	10.5000	10.5000	-17.323%	3	63	-67.143%
2025-11-05	12.7000	12.7000	12.7000	12.7000	-26.034%	1	60	-72.835%
2025-10-20	17.1700	17.1700	17.1700	17.1700	+1.960%	1	59	-79.907%
2025-10-17	16.8400	16.8400	16.8400	16.8400	-6.288%	40	59	-79.513%
2025-10-14	18.6000	18.6000	17.9700	17.9700	+6.837%	2	19	-80.801%
2025-10-08	16.8100	16.8200	16.8100	16.8200	+9.221%	13	18	-79.489%
2025-10-06	15.4000	15.4000	15.4000	15.4000	-1.911%	10	19	-77.597%
2025-10-03	15.7000	15.7000	15.7000	15.7000	+2.614%	5	12	-78.025%
2025-10-02	14.5000	15.3000	14.5000	15.3000	+12.832%	9	12	-77.451%
2025-10-01	13.5600	13.5600	13.5600	13.5600	-1.022%	1	6	-74.558%
2025-09-26	13.7000	13.7000	13.7000	13.7000	-8.970%	1	5	-74.818%
2025-09-23	15.1000	15.1000	15.0500	15.0500	+4.152%	2	4	-77.076%
2025-09-22	13.6700	14.4500	13.6700	14.4500	+7.037%	6	4	-76.125%
2025-09-19	13.2000	13.5000	13.2000	13.5000	+12.971%	2	4	-74.444%
2025-09-17	11.9500	11.9500	11.9500	11.9500	+3.463%	1	4	-71.130%
2025-09-16	11.5500	11.5500	11.5500	11.5500	-0.688%	1	4	-70.130%
2025-09-15	11.9600	12.7500	11.6300	11.6300	0.000%	3	3	-70.335%

.dark-mode .T0q7HC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0q7HC{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C3SOUN Jan 21 2028 3.00 Call (SOUN280121C00003000)option OPRA

SOUN20280121C3
SOUN Jan 21 2028 3.00 Call (SOUN280121C00003000)
option OPRA