Dark

SOUN20280121C30
SOUN Jan 21 2028 30.00 Call (SOUN280121C00030000)
option OPRA

EOD

Sep 23, 2026

0.3800+2.703%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3800	0.3800	0.3800	0.3800	+2.703%	6	1,844	0.000%
2026-09-22	0.4200	0.4500	0.3600	0.3700	-7.500%	86	1,850	+2.703%
2026-09-21	0.4000	0.4000	0.4000	0.4000	+48.148%	100	1,897	-5.000%
2026-09-18	0.2700	0.2700	0.2700	0.2700	-30.769%	10	1,947	+40.741%
2026-09-17	0.4000	0.4000	0.3900	0.3900	-13.333%	14	1,947	-2.564%
2026-09-14	0.4500	0.5000	0.4000	0.4500	+7.143%	577	1,943	-15.556%
2026-09-11	0.4500	0.4600	0.4100	0.4200	-6.667%	136	1,436	-9.524%
2026-09-10	0.4500	0.4500	0.4400	0.4500	+4.651%	10	1,453	-15.556%
2026-09-09	0.4700	0.4700	0.4200	0.4300	-8.511%	35	1,463	-11.628%
2026-09-08	0.4700	0.4700	0.4700	0.4700	-14.545%	1	1,434	-19.149%
2026-09-02	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,433	-30.909%
2026-09-01	0.5500	0.5700	0.5500	0.5500	0.000%	43	1,433	-30.909%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-9.836%	2	1,430	-30.909%
2026-08-25	0.6100	0.6100	0.6100	0.6100	-6.154%	1	1,430	-37.705%
2026-08-24	0.6900	0.6900	0.6500	0.6500	-14.474%	31	1,430	-41.538%
2026-08-21	0.7200	0.7600	0.7200	0.7600	+16.923%	9	1,460	-50.000%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-5.797%	150	1,467	-41.538%
2026-08-19	0.6900	0.6900	0.6900	0.6900	+1.471%	10	1,467	-44.928%
2026-08-18	0.6900	0.6900	0.6800	0.6800	-4.225%	5	1,457	-44.118%
2026-08-17	0.7200	0.7200	0.7100	0.7100	-5.333%	4	1,458	-46.479%
2026-08-14	0.8200	0.8500	0.7500	0.7500	-11.765%	11	1,457	-49.333%
2026-08-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,456	-55.294%
2026-08-11	0.8400	0.8500	0.8400	0.8500	-8.602%	2	1,455	-55.294%
2026-08-10	0.9500	0.9500	0.9300	0.9300	-7.000%	16	1,456	-59.140%
2026-08-07	0.8900	1.0000	0.8900	1.0000	+19.048%	132	1,445	-62.000%
2026-08-06	0.8500	0.8500	0.8400	0.8400	+12.000%	200	1,575	-54.762%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,475	-49.333%
2026-08-04	0.7400	0.7400	0.7400	0.7400	+5.714%	20	1,475	-48.649%
2026-07-31	0.6500	0.7000	0.6500	0.7000	0.000%	14	1,495	-45.714%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+16.667%	10	1,502	-45.714%
2026-07-29	0.7000	0.7700	0.6000	0.6000	-20.000%	26	1,512	-36.667%
2026-07-27	0.7700	0.7700	0.7500	0.7500	+8.696%	15	1,511	-49.333%
2026-07-23	0.7500	0.7500	0.6900	0.6900	-6.757%	3	1,513	-44.928%
2026-07-22	0.7400	0.7400	0.7400	0.7400	+2.778%	1	1,514	-48.649%
2026-07-16	0.7500	0.7500	0.7200	0.7200	-11.111%	10	1,514	-47.222%
2026-07-15	0.8100	0.8100	0.8100	0.8100	+1.250%	20	1,523	-53.086%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-2.439%	5	1,523	-52.500%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-10.870%	3	1,523	-53.659%
2026-07-06	0.9600	0.9600	0.9200	0.9200	+16.456%	7	1,523	-58.696%
2026-06-30	0.7900	0.7900	0.7900	0.7900	+5.333%	2	1,528	-51.899%
2026-06-29	0.8000	0.8000	0.7500	0.7500	-6.250%	30	1,529	-49.333%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,528	-52.500%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-7.407%	3	1,530	-49.333%
2026-06-23	0.8600	0.8600	0.8000	0.8100	-14.737%	4	1,531	-53.086%
2026-06-16	0.9800	0.9800	0.9500	0.9500	-12.037%	14	1,529	-60.000%
2026-06-15	1.1500	1.1500	1.0800	1.0800	+13.684%	61	1,464	-64.815%
2026-06-12	1.0000	1.0000	0.9500	0.9500	+2.151%	9	1,464	-60.000%
2026-06-11	0.9200	0.9300	0.9200	0.9300	-8.824%	6	1,464	-59.140%
2026-06-10	0.9900	1.0200	0.9900	1.0200	+2.000%	3	1,459	-62.745%
2026-06-09	1.1100	1.1100	1.0000	1.0000	-16.667%	32	1,460	-62.000%
2026-06-08	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,430	-68.333%
2026-06-05	1.2000	1.2000	1.1900	1.1900	-13.139%	21	1,430	-68.067%
2026-06-04	1.3700	1.3700	1.3700	1.3700	-0.725%	1	1,430	-72.263%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-10.390%	10	1,430	-72.464%
2026-06-02	1.6000	1.6000	1.5400	1.5400	-7.229%	10	1,430	-75.325%
2026-06-01	1.7300	1.7700	1.5400	1.6600	+9.211%	30	1,420	-77.108%
2026-05-29	1.5500	1.5600	1.5200	1.5200	+4.828%	142	1,422	-75.000%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+11.538%	4	1,282	-73.793%
2026-05-27	1.1400	1.3000	1.1400	1.3000	-8.451%	15	1,282	-70.769%
2026-05-26	1.3500	1.4200	1.2400	1.4200	+17.355%	36	1,282	-73.239%
2026-05-21	1.2500	1.2600	1.2100	1.2100	-18.792%	9	1,279	-68.595%
2026-05-20	1.4000	1.4900	1.3800	1.4900	+7.971%	7	1,279	-74.497%
2026-05-19	1.3000	1.3800	1.3000	1.3800	+0.730%	7	1,272	-72.464%
2026-05-18	1.4300	1.4400	1.3300	1.3700	-1.439%	15	1,272	-72.263%
2026-05-15	1.4600	1.4600	1.3900	1.3900	+4.511%	4	1,272	-72.662%
2026-05-14	1.4500	1.4500	1.3300	1.3300	-8.276%	6	1,261	-71.429%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+14.173%	2	1,259	-73.793%
2026-05-12	1.4600	1.4600	1.2500	1.2700	-15.333%	55	1,259	-70.079%
2026-05-11	1.4800	1.5000	1.4100	1.5000	+1.351%	28	1,259	-74.667%
2026-05-08	1.3300	1.4800	1.3300	1.4800	-10.303%	57	1,248	-74.324%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-6.780%	5	1,250	-76.970%
2026-05-04	1.7300	2.1000	1.7000	1.7700	+10.625%	63	1,245	-78.531%
2026-05-01	1.6400	1.9500	1.6000	1.6000	+40.351%	26	1,234	-76.250%
2026-04-30	1.1400	1.1400	1.1400	1.1400	-0.870%	4	1,234	-66.667%
2026-04-29	1.1800	1.1800	1.1000	1.1500	-14.179%	50	1,233	-66.957%
2026-04-27	1.3000	1.3400	1.2800	1.3400	-0.741%	7	1,185	-71.642%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+3.846%	25	1,185	-71.852%
2026-04-22	1.3300	1.3500	1.3000	1.3000	0.000%	4	1,185	-70.769%
2026-04-21	1.4300	1.4300	1.3000	1.3000	-3.704%	4	1,186	-70.769%
2026-04-20	1.3000	1.3500	1.3000	1.3500	+4.651%	4	1,186	-71.852%
2026-04-17	1.3500	1.3500	1.2400	1.2900	+3.200%	8	1,184	-70.543%
2026-04-16	1.2500	1.2900	1.2500	1.2500	+2.459%	30	1,184	-69.600%
2026-04-15	1.1300	1.2200	1.1300	1.2200	+18.447%	3	1,162	-68.852%
2026-04-14	1.0300	1.0300	1.0300	1.0300	+32.051%	10	1,161	-63.107%
2026-04-13	0.8500	0.8500	0.7800	0.7800	-17.021%	41	1,167	-51.282%
2026-04-09	0.9400	0.9400	0.9400	0.9400	-11.321%	10	1,137	-59.574%
2026-04-08	1.0600	1.1100	1.0600	1.0600	+26.190%	9	1,137	-64.151%
2026-04-07	0.8400	0.8400	0.8400	0.8400	-13.402%	5	1,132	-54.762%
2026-04-06	0.9500	0.9700	0.9500	0.9700	-3.000%	5	1,127	-60.825%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,126	-62.000%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+8.602%	2	1,126	-62.376%
2026-03-31	0.8600	0.9300	0.6500	0.9300	+22.368%	218	1,126	-59.140%
2026-03-30	1.4000	1.4000	0.6600	0.7600	-5.000%	63	1,234	-50.000%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-11.111%	6	1,258	-52.500%
2026-03-25	0.8700	0.9000	0.8700	0.9000	-10.000%	3	1,252	-57.778%
2026-03-23	0.9800	1.0200	0.9800	1.0000	-4.762%	5	1,252	-62.000%
2026-03-20	1.0000	1.0500	1.0000	1.0500	-4.545%	33	1,251	-63.810%
2026-03-19	1.0600	1.1000	1.0500	1.1000	-7.563%	18	1,251	-65.455%
2026-03-18	1.3500	1.3500	1.1900	1.1900	-4.032%	109	1,250	-68.067%
2026-03-17	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,241	-69.355%
2026-03-16	1.3100	1.3100	1.2000	1.2000	-4.762%	55	1,241	-68.333%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-3.077%	1	1,189	-69.841%
2026-03-12	1.3000	1.3400	1.2000	1.3000	-5.109%	41	1,189	-70.769%
2026-03-11	1.3800	1.3800	1.3000	1.3700	+6.202%	14	1,159	-72.263%
2026-03-10	1.4700	1.5500	1.2900	1.2900	-11.644%	10	1,146	-70.543%
2026-03-09	1.4800	1.4900	1.3000	1.4600	0.000%	17	1,145	-73.973%
2026-03-06	1.4800	1.5600	1.4600	1.4600	-7.006%	19	1,137	-73.973%
2026-03-05	1.4900	1.5700	1.4900	1.5700	-1.875%	5	1,136	-75.796%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,138	-76.250%
2026-03-02	1.5100	1.6700	1.5100	1.6600	+1.220%	10	1,138	-77.108%
2026-02-27	1.9600	1.9600	1.6300	1.6400	-7.865%	108	1,136	-76.829%
2026-02-26	1.8000	1.8000	1.7800	1.7800	-1.657%	2	1,090	-78.652%
2026-02-25	1.8100	1.8100	1.8100	1.8100	-19.196%	10	1,100	-79.006%
2026-02-24	1.6100	2.2400	1.6100	2.2400	+50.336%	20	1,100	-83.036%
2026-02-20	1.4900	1.4900	1.4900	1.4900	+6.429%	5	1,100	-74.497%
2026-02-19	1.3800	1.4000	1.3500	1.4000	-5.405%	19	1,102	-72.857%
2026-02-13	1.4800	1.4800	1.4800	1.4800	+5.714%	20	1,081	-74.324%
2026-02-12	1.4600	1.4600	1.3600	1.4000	-4.110%	145	1,081	-72.857%
2026-02-11	1.4900	1.4900	1.4600	1.4600	-11.515%	3	941	-73.973%
2026-02-10	1.8700	1.8700	1.6500	1.6500	-10.811%	4	940	-76.970%
2026-02-09	1.7100	1.8800	1.7100	1.8500	-7.035%	23	941	-79.459%
2026-02-06	1.4500	1.9900	1.4500	1.9900	+40.141%	21	961	-80.905%
2026-02-05	1.4300	1.4500	1.3700	1.4200	-2.069%	8	964	-73.239%
2026-02-04	1.4800	1.4800	1.4500	1.4500	-6.452%	7	967	-73.793%
2026-02-03	1.6000	1.6000	1.4500	1.5500	-7.738%	15	962	-75.484%
2026-02-02	1.6000	1.6800	1.5000	1.6800	+1.205%	13	962	-77.381%
2026-01-30	1.7000	1.7100	1.5700	1.6600	-8.791%	27	950	-77.108%
2026-01-29	1.8700	1.8700	1.8000	1.8200	-13.333%	7	953	-79.121%
2026-01-28	2.1000	2.1000	2.1000	2.1000	+5.000%	1	950	-81.905%
2026-01-27	2.1500	2.1500	2.0000	2.0000	-16.667%	57	950	-81.000%
2026-01-23	2.4000	2.4000	2.4000	2.4000	-4.000%	20	985	-84.167%
2026-01-22	2.5500	2.5500	2.4600	2.5000	+10.619%	33	978	-84.800%
2026-01-21	2.5600	2.5600	2.2500	2.2600	-7.755%	33	982	-83.186%
2026-01-20	2.5500	2.5500	2.3400	2.4500	-10.909%	17	973	-84.490%
2026-01-16	2.7500	2.7500	2.7500	2.7500	+1.476%	1	972	-86.182%
2026-01-14	2.7000	2.7500	2.7000	2.7100	+6.275%	6	972	-85.978%
2026-01-13	2.6600	2.7400	2.5500	2.5500	-12.671%	24	967	-85.098%
2026-01-12	3.1000	3.1000	2.9200	2.9200	-2.667%	106	964	-86.986%
2026-01-09	2.9700	3.0500	2.9700	3.0000	+14.068%	96	1,025	-87.333%
2026-01-08	2.6300	2.6300	2.6300	2.6300	-2.593%	7	1,022	-85.551%
2026-01-07	3.0000	3.0000	2.5500	2.7000	+0.372%	44	1,022	-85.926%
2026-01-06	2.8200	2.8200	2.6300	2.6900	-0.370%	11	1,021	-85.874%
2026-01-05	2.6100	2.7200	2.5300	2.7000	+13.445%	109	1,022	-85.926%
2026-01-02	2.3900	2.3900	2.3800	2.3800	+7.207%	6	1,022	-84.034%
2025-12-31	2.1800	2.2200	2.1800	2.2200	-3.896%	6	1,020	-82.883%
2025-12-30	2.5200	2.5500	2.2900	2.3100	-11.832%	13	1,020	-83.550%
2025-12-29	2.5400	2.6200	2.5400	2.6200	-10.274%	6	1,013	-85.496%
2025-12-26	2.7600	2.9200	2.6000	2.9200	+1.389%	45	1,018	-86.986%
2025-12-24	2.8800	2.8800	2.8800	2.8800	+3.971%	2	1,015	-86.806%
2025-12-23	2.7600	2.8300	2.6800	2.7700	-5.137%	33	1,015	-86.282%
2025-12-22	2.9800	3.2500	2.8800	2.9200	+3.915%	60	1,000	-86.986%
2025-12-19	3.0200	3.0200	2.7200	2.8100	-5.705%	101	984	-86.477%
2025-12-18	3.1100	3.1100	2.9800	2.9800	-5.397%	14	984	-87.248%
2025-12-17	3.1800	3.1800	3.0900	3.1500	+10.526%	6	972	-87.937%
2025-12-16	2.8300	2.8500	2.8300	2.8500	-13.636%	14	966	-86.667%
2025-12-12	3.6200	3.6200	3.2300	3.3000	+2.484%	12	966	-88.485%
2025-12-11	3.2200	3.2200	3.2200	3.2200	-9.551%	3	960	-88.199%
2025-12-10	3.5600	3.5600	3.5600	3.5600	-3.784%	5	963	-89.326%
2025-12-09	3.7300	3.7300	3.7000	3.7000	-2.375%	12	958	-89.730%
2025-12-08	4.3000	4.3000	3.7900	3.7900	-7.561%	35	950	-89.974%
2025-12-05	3.8100	4.1000	3.8000	4.1000	+15.493%	24	980	-90.732%
2025-12-04	3.4500	3.5700	3.4300	3.5500	+7.576%	47	983	-89.296%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+2.484%	50	998	-88.485%
2025-12-02	3.5000	3.5000	3.2200	3.2200	-8.000%	6	998	-88.199%
2025-12-01	3.2500	3.5000	3.2500	3.5000	-2.778%	24	998	-89.143%
2025-11-26	3.5000	3.6000	3.5000	3.6000	+4.046%	3	1,001	-89.444%
2025-11-25	3.4500	3.5000	3.4500	3.4600	-0.860%	88	1,001	-89.017%
2025-11-24	3.4000	3.5700	3.4000	3.4900	+6.402%	38	1,074	-89.112%
2025-11-21	3.2300	3.4400	3.0000	3.2800	-4.373%	78	1,110	-88.415%
2025-11-20	4.3000	4.3000	3.4300	3.4300	+2.083%	2	1,036	-88.921%
2025-11-19	3.5900	3.5900	3.3600	3.3600	+0.299%	24	1,035	-88.690%
2025-11-18	3.1000	3.3500	3.1000	3.3500	+3.077%	32	1,058	-88.657%
2025-11-17	3.2700	3.4900	3.2500	3.2500	-12.162%	30	1,056	-88.308%
2025-11-14	3.6000	3.8500	3.5500	3.7000	-10.628%	11	1,033	-89.730%
2025-11-13	4.1500	4.1500	3.6500	4.1400	-5.263%	50	1,027	-90.821%
2025-11-12	4.3000	4.3700	4.3000	4.3700	-10.816%	51	1,014	-91.304%
2025-11-10	5.2500	5.2500	4.9000	4.9000	-4.110%	2	1,013	-92.245%
2025-11-07	4.9200	5.2000	4.8000	5.1100	-2.667%	45	1,012	-92.564%
2025-11-06	5.5100	5.8000	5.1800	5.2500	-10.256%	18	987	-92.762%
2025-11-05	5.3500	5.8500	5.3500	5.8500	+8.939%	22	970	-93.504%
2025-11-04	6.0000	6.2500	5.3700	5.3700	-23.286%	19	970	-92.924%
2025-11-03	7.1000	7.1000	6.7300	7.0000	+1.744%	3	985	-94.571%
2025-10-31	6.6500	6.8800	6.6500	6.8800	-0.290%	204	985	-94.477%
2025-10-30	6.9500	6.9500	6.9000	6.9000	-6.122%	6	786	-94.493%
2025-10-29	7.2200	7.3500	7.2100	7.3500	+0.685%	11	785	-94.830%
2025-10-28	7.3500	7.4400	7.0000	7.3000	-2.667%	15	780	-94.795%
2025-10-27	7.7500	7.7500	7.4800	7.5000	0.000%	13	777	-94.933%
2025-10-24	7.5000	7.7800	7.5000	7.5000	+1.215%	8	777	-94.933%
2025-10-23	7.7000	7.7000	7.3100	7.4100	+14.000%	14	776	-94.872%
2025-10-22	6.5000	6.5000	6.5000	6.5000	-15.584%	6	763	-94.154%
2025-10-21	8.5000	8.5000	7.7000	7.7000	-4.348%	6	763	-95.065%
2025-10-20	8.2500	8.7000	8.0000	8.0500	+2.548%	42	763	-95.280%
2025-10-17	8.0600	8.1400	7.4100	7.8500	-11.299%	163	735	-95.159%
2025-10-16	8.8500	8.8500	8.8500	8.8500	+1.607%	10	589	-95.706%
2025-10-15	9.2000	9.7400	8.6800	8.7100	-5.838%	35	579	-95.637%
2025-10-14	7.7000	9.2500	7.6200	9.2500	+21.073%	50	567	-95.892%
2025-10-13	7.0000	8.1000	7.0000	7.6400	+8.369%	10	532	-95.026%
2025-10-10	7.4000	7.5600	7.0500	7.0500	-3.820%	20	530	-94.610%
2025-10-09	7.4500	7.4500	7.3300	7.3300	+5.468%	9	519	-94.816%
2025-10-08	8.0000	8.0000	6.9500	6.9500	+5.303%	20	511	-94.532%
2025-10-07	7.1500	7.1500	6.6000	6.6000	-8.840%	50	509	-94.242%
2025-10-06	7.0000	7.2400	7.0000	7.2400	+7.899%	4	482	-94.751%
2025-10-03	7.1500	7.1500	6.7000	6.7100	-3.453%	10	479	-94.337%
2025-10-02	6.2000	6.9500	6.1700	6.9500	+25.225%	71	479	-94.532%
2025-10-01	5.6000	5.6000	5.5500	5.5500	+6.731%	3	423	-93.153%
2025-09-30	5.3500	5.4000	5.2000	5.2000	-0.952%	6	423	-92.692%
2025-09-29	5.2500	5.2500	5.2500	5.2500	-7.080%	3	424	-92.762%
2025-09-26	5.6500	5.7500	5.6500	5.6500	-3.253%	42	421	-93.274%
2025-09-25	5.9600	6.1700	5.6700	5.8400	-12.048%	58	461	-93.493%
2025-09-24	6.7300	6.7500	6.5500	6.6400	-0.150%	41	426	-94.277%
2025-09-23	6.4500	7.5000	6.2000	6.6500	0.000%	444	0	-94.286%

.dark-mode .JGFDc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGFDc7{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C30SOUN Jan 21 2028 30.00 Call (SOUN280121C00030000)option OPRA

SOUN20280121C30
SOUN Jan 21 2028 30.00 Call (SOUN280121C00030000)
option OPRA