Dark

SOUN20280121C35
SOUN Jan 21 2028 35.00 Call (SOUN280121C00035000)
option OPRA

EOD

Jul 23, 2026

0.63000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6600	0.6600	0.6000	0.6300	0.000%	12	7,730	0.000%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-1.563%	1	7,725	0.000%
2026-07-21	0.6500	0.6700	0.6100	0.6400	+6.667%	55	7,725	-1.563%
2026-07-20	0.6000	0.6000	0.6000	0.6000	-7.692%	1	7,679	+5.000%
2026-07-17	0.6500	0.6500	0.6100	0.6500	+1.563%	26	7,678	-3.077%
2026-07-16	0.6500	0.6600	0.6200	0.6400	-3.030%	57	7,652	-1.563%
2026-07-15	0.7200	0.7200	0.6500	0.6600	-4.348%	27	7,663	-4.545%
2026-07-14	0.7000	0.7400	0.6800	0.6900	+6.154%	64	7,654	-8.696%
2026-07-13	0.7200	0.8100	0.6500	0.6500	-7.143%	61	7,705	-3.077%
2026-07-10	0.7400	0.7500	0.7000	0.7000	0.000%	18	7,647	-10.000%
2026-07-09	0.8100	0.8100	0.6600	0.7000	0.000%	19	7,647	-10.000%
2026-07-08	0.7600	0.7600	0.6700	0.7000	-6.667%	20	7,646	-10.000%
2026-07-07	0.7500	0.7800	0.7100	0.7500	0.000%	24	7,647	-16.000%
2026-07-06	0.7000	0.7500	0.6900	0.7500	+4.167%	54	7,649	-16.000%
2026-07-02	0.7500	0.8000	0.7100	0.7200	-4.000%	144	7,579	-12.500%
2026-07-01	0.7000	0.8500	0.7000	0.7500	-2.597%	105	7,579	-16.000%
2026-06-30	0.6800	0.7700	0.6200	0.7700	+8.451%	20	7,613	-18.182%
2026-06-29	0.6700	0.7800	0.6100	0.7100	+2.899%	90	7,609	-11.268%
2026-06-26	0.6600	0.7500	0.6300	0.6900	-1.429%	151	7,619	-8.696%
2026-06-25	0.7000	0.7200	0.7000	0.7000	+6.061%	14	7,533	-10.000%
2026-06-24	0.7000	0.7500	0.6300	0.6600	-7.042%	257	7,535	-4.545%
2026-06-23	0.8000	0.8000	0.7000	0.7100	-11.250%	25	7,523	-11.268%
2026-06-22	0.8800	0.8800	0.8000	0.8000	-9.091%	57	7,520	-21.250%
2026-06-18	0.8600	0.9200	0.8200	0.8800	+2.326%	31	7,509	-28.409%
2026-06-17	0.8900	0.9600	0.8600	0.8600	-2.273%	3	7,509	-26.744%
2026-06-16	0.8900	0.8900	0.7700	0.8800	-3.297%	10	7,509	-28.409%
2026-06-15	0.9500	1.0200	0.9100	0.9100	+7.059%	158	7,323	-30.769%
2026-06-12	0.9200	1.0500	0.8500	0.8500	-3.409%	145	7,323	-25.882%
2026-06-11	0.9500	0.9500	0.8100	0.8800	-6.383%	55	7,323	-28.409%
2026-06-10	0.9500	0.9600	0.8900	0.9400	-1.053%	124	7,290	-32.979%
2026-06-09	1.0000	1.0200	0.8700	0.9500	-10.377%	23	7,283	-33.684%
2026-06-08	1.1000	1.1000	1.0000	1.0600	-2.752%	92	7,279	-40.566%
2026-06-05	1.1500	1.1500	1.0000	1.0900	-12.097%	312	7,292	-42.202%
2026-06-04	1.2400	1.2400	1.1700	1.2400	+4.202%	15	7,325	-49.194%
2026-06-03	1.4000	1.4000	1.1300	1.1900	-10.526%	161	7,333	-47.059%
2026-06-02	1.3000	1.4200	1.3000	1.3300	-13.072%	254	7,306	-52.632%
2026-06-01	1.4000	1.5600	1.3800	1.5300	+13.333%	55	7,106	-58.824%
2026-05-29	1.4000	1.4200	1.2700	1.3500	+3.846%	61	7,124	-53.333%
2026-05-28	1.1000	1.3100	1.0900	1.3000	+13.043%	91	7,094	-51.538%
2026-05-27	1.1200	1.1600	1.0900	1.1500	0.000%	107	7,094	-45.217%
2026-05-26	1.0800	1.2500	1.0800	1.1500	-4.167%	286	7,081	-45.217%
2026-05-22	1.3500	1.3500	1.1500	1.2000	-0.826%	93	7,099	-47.500%
2026-05-21	1.1400	1.2300	1.1400	1.2100	-0.820%	143	7,081	-47.934%
2026-05-20	1.2000	1.3000	1.1400	1.2200	0.000%	28	7,081	-48.361%
2026-05-19	1.2200	1.3000	1.1300	1.2200	+7.965%	78	7,073	-48.361%
2026-05-18	1.1500	1.2300	1.1000	1.1300	-11.024%	250	7,073	-44.248%
2026-05-15	1.3200	1.4700	1.1300	1.2700	-2.308%	36	7,073	-50.394%
2026-05-14	1.1700	1.3000	1.1700	1.3000	0.000%	63	6,987	-51.538%
2026-05-13	1.1300	1.3100	1.1300	1.3000	+15.044%	134	6,974	-51.538%
2026-05-12	1.2500	1.3800	1.0600	1.1300	-12.403%	303	6,974	-44.248%
2026-05-11	1.4600	1.5300	1.2500	1.2900	-12.838%	294	6,974	-51.163%
2026-05-08	1.3500	1.4800	1.2000	1.4800	-3.268%	1,057	7,040	-57.432%
2026-05-07	1.6000	1.6000	1.4800	1.5300	-4.375%	19	6,894	-58.824%
2026-05-06	1.3000	1.6000	1.2000	1.6000	+14.286%	46	6,897	-60.625%
2026-05-05	1.5000	1.5000	1.2200	1.4000	-12.500%	62	6,886	-55.000%
2026-05-04	1.6800	1.7100	1.3800	1.6000	+13.475%	547	6,827	-60.625%
2026-05-01	1.1400	1.4700	1.0900	1.4100	+28.182%	210	6,523	-55.319%
2026-04-30	0.9900	1.1000	0.9000	1.1000	+12.245%	85	6,523	-42.727%
2026-04-29	1.0600	1.0700	0.9600	0.9800	-11.712%	221	6,464	-35.714%
2026-04-28	1.1000	1.2000	1.1000	1.1100	-5.932%	38	6,353	-43.243%
2026-04-27	1.2000	1.2000	1.1400	1.1800	-7.087%	12	6,329	-46.610%
2026-04-24	1.1500	1.3000	1.1500	1.2700	+15.455%	25	6,318	-50.394%
2026-04-23	1.1200	1.1500	1.1000	1.1000	-10.569%	214	6,313	-42.727%
2026-04-22	1.1000	1.2500	1.1000	1.2300	+13.889%	100	6,281	-48.780%
2026-04-21	1.2700	1.3300	1.0800	1.0800	-8.475%	246	6,313	-41.667%
2026-04-20	1.0500	1.1800	1.0300	1.1800	+0.855%	19	6,313	-46.610%
2026-04-17	1.1200	1.1700	1.1000	1.1700	+6.364%	228	6,295	-46.154%
2026-04-16	1.1000	1.1800	1.0500	1.1000	+4.762%	145	6,112	-42.727%
2026-04-15	1.1000	1.1000	0.9000	1.0500	+22.093%	135	6,030	-40.000%
2026-04-14	0.7500	0.9200	0.7500	0.8600	+6.173%	19	5,936	-26.744%
2026-04-13	0.7100	0.8100	0.6700	0.8100	+1.250%	1,053	5,927	-22.222%
2026-04-10	0.8900	0.8900	0.7400	0.8000	+2.564%	66	5,093	-21.250%
2026-04-09	0.7700	0.8000	0.7700	0.7800	-12.360%	12	5,093	-19.231%
2026-04-08	0.8500	0.9100	0.8500	0.8900	+11.250%	133	5,093	-29.213%
2026-04-07	0.8000	0.8200	0.7900	0.8000	-8.046%	10	5,032	-21.250%
2026-04-02	0.7900	0.8700	0.7900	0.8700	+2.353%	13	5,015	-27.586%
2026-04-01	0.8800	0.8800	0.8400	0.8500	0.000%	84	5,015	-25.882%
2026-03-31	0.7200	0.8500	0.7200	0.8500	+25.000%	9	5,004	-25.882%
2026-03-30	0.6500	0.7500	0.6300	0.6800	+1.493%	6	5,005	-7.353%
2026-03-27	0.6600	0.8000	0.6500	0.6700	-10.667%	450	5,006	-5.970%
2026-03-26	0.7200	0.7500	0.7200	0.7500	-2.597%	15	4,790	-16.000%
2026-03-25	0.7800	0.8900	0.7500	0.7700	+2.667%	209	4,786	-18.182%
2026-03-24	0.8500	0.8500	0.7500	0.7500	-18.478%	13	4,582	-16.000%
2026-03-23	0.9000	0.9200	0.8600	0.9200	+8.235%	15	4,576	-31.522%
2026-03-20	0.9300	0.9700	0.8500	0.8500	-11.458%	22	4,569	-25.882%
2026-03-19	1.0000	1.0000	0.8700	0.9600	-8.571%	125	4,561	-34.375%
2026-03-18	1.1400	1.1400	1.0500	1.0500	-0.943%	209	4,491	-40.000%
2026-03-17	1.0600	1.0900	1.0600	1.0600	+0.952%	25	4,489	-40.566%
2026-03-16	1.1000	1.1500	1.0200	1.0500	+7.143%	245	4,488	-40.000%
2026-03-13	1.0200	1.0500	0.9700	0.9800	-13.274%	33	4,285	-35.714%
2026-03-12	1.1500	1.1500	1.0700	1.1300	-5.833%	49	4,270	-44.248%
2026-03-11	1.2000	1.2000	1.1000	1.2000	-5.512%	13	4,237	-47.500%
2026-03-10	1.3100	1.4500	1.2700	1.2700	+2.419%	6	4,227	-50.394%
2026-03-09	1.2600	1.2800	1.0900	1.2400	-8.148%	156	4,225	-49.194%
2026-03-06	1.3300	1.3700	1.3200	1.3500	+1.504%	14	4,087	-53.333%
2026-03-05	1.2600	1.3300	1.2600	1.3300	-5.000%	2	4,084	-52.632%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+2.190%	4	4,082	-55.000%
2026-03-03	1.3700	1.4600	1.3700	1.3700	-5.517%	17	4,082	-54.015%
2026-03-02	1.4000	1.4500	1.4000	1.4500	-4.605%	72	4,076	-56.552%
2026-02-27	1.6900	1.7500	1.5200	1.5200	+1.333%	162	4,007	-58.553%
2026-02-26	1.5100	1.5800	1.5000	1.5000	-11.765%	3	3,997	-58.000%
2026-02-25	1.5300	1.7000	1.5100	1.7000	+25.000%	67	3,990	-62.941%
2026-02-24	1.4000	1.4700	1.3600	1.3600	+4.615%	27	3,990	-53.676%
2026-02-23	1.2900	1.3300	1.2500	1.3000	0.000%	51	3,979	-51.538%
2026-02-20	1.3600	1.4500	1.2800	1.3000	+0.775%	23	3,949	-51.538%
2026-02-19	1.2000	1.2900	1.1800	1.2900	-0.769%	98	3,945	-51.163%
2026-02-18	1.3000	1.3200	1.2600	1.3000	+6.557%	9	3,858	-51.538%
2026-02-17	1.2000	1.3500	1.1500	1.2200	-8.955%	54	3,859	-48.361%
2026-02-13	1.3700	1.3700	1.3400	1.3400	+8.065%	4	3,892	-52.985%
2026-02-12	1.2900	1.2900	1.2100	1.2400	-5.344%	5	3,892	-49.194%
2026-02-11	1.4100	1.4100	1.2900	1.3100	-10.884%	17	3,891	-51.908%
2026-02-10	1.3900	1.6000	1.3900	1.4700	-6.962%	4	3,881	-57.143%
2026-02-09	1.6500	1.6900	1.5800	1.5800	-1.863%	66	3,881	-60.127%
2026-02-06	1.3100	1.6800	1.3100	1.6100	+35.294%	63	3,918	-60.870%
2026-02-05	1.4000	1.4000	1.1900	1.1900	-9.160%	225	3,888	-47.059%
2026-02-04	1.5100	1.5100	1.2500	1.3100	-2.963%	193	3,680	-51.908%
2026-02-03	1.4000	1.4500	1.2900	1.3500	-6.897%	29	3,744	-53.333%
2026-02-02	1.4800	1.4800	1.1600	1.4500	+3.571%	76	3,762	-56.552%
2026-01-30	1.5700	1.5700	1.3800	1.4000	-12.500%	1,105	3,765	-55.000%
2026-01-29	2.0200	2.0200	1.5600	1.6000	-20.792%	138	2,704	-60.625%
2026-01-28	1.9500	2.0200	1.8400	2.0200	+10.383%	11	2,674	-68.812%
2026-01-27	1.8700	1.8700	1.8000	1.8300	-2.660%	80	2,672	-65.574%
2026-01-26	1.9100	2.0000	1.8800	1.8800	-2.591%	14	2,602	-66.489%
2026-01-23	2.1500	2.1500	1.9000	1.9300	-11.468%	70	2,602	-67.358%
2026-01-22	2.1700	2.2000	2.0500	2.1800	+3.810%	49	2,548	-71.101%
2026-01-21	2.2000	2.2000	2.0000	2.1000	+0.962%	90	2,524	-70.000%
2026-01-20	2.2600	2.3000	2.0800	2.0800	-13.333%	58	2,446	-69.712%
2026-01-16	2.3100	2.6300	2.3100	2.4000	+2.128%	32	2,415	-73.750%
2026-01-15	2.4000	2.4400	2.3100	2.3500	-1.261%	52	2,415	-73.191%
2026-01-14	2.4500	2.4500	2.3800	2.3800	-3.252%	114	2,419	-73.529%
2026-01-13	2.5000	2.5000	2.3700	2.4600	-5.385%	27	2,359	-74.390%
2026-01-12	2.7000	2.7000	2.6000	2.6000	-2.256%	4	2,349	-75.769%
2026-01-09	2.6500	2.8000	2.6500	2.6600	+12.712%	50	2,349	-76.316%
2026-01-08	2.4600	2.5000	2.2500	2.3600	+0.426%	111	2,345	-73.305%
2026-01-07	2.5300	2.5300	2.3500	2.3500	-0.844%	22	2,326	-73.191%
2026-01-06	2.4200	2.4500	2.2500	2.3700	+1.282%	9	2,329	-73.418%
2026-01-05	2.3400	2.5300	2.1900	2.3400	+6.849%	29	2,305	-73.077%
2026-01-02	2.2500	2.3000	2.0400	2.1900	+12.308%	119	2,305	-71.233%
2025-12-31	2.0300	2.0300	1.9000	1.9500	-6.699%	37	2,174	-67.692%
2025-12-30	2.1300	2.1600	2.0500	2.0900	-6.278%	43	2,174	-69.856%
2025-12-29	2.4200	2.4200	2.1000	2.2300	-15.209%	47	2,171	-71.749%
2025-12-26	2.5200	2.6300	2.2500	2.6300	+7.787%	71	2,167	-76.046%
2025-12-24	2.4500	2.4500	2.4400	2.4400	-0.408%	9	2,105	-74.180%
2025-12-23	2.5000	2.5300	2.4200	2.4500	-4.297%	42	2,105	-74.286%
2025-12-22	2.6200	2.6500	2.5000	2.5600	+1.587%	19	2,101	-75.391%
2025-12-19	2.5100	2.6500	2.5000	2.5200	0.000%	41	2,096	-75.000%
2025-12-18	2.7400	2.8100	2.5000	2.5200	-3.077%	28	2,091	-75.000%
2025-12-17	2.8300	2.8300	2.6000	2.6000	-1.887%	13	2,072	-75.769%
2025-12-16	2.6000	2.7000	2.6000	2.6500	+1.533%	14	2,071	-76.226%
2025-12-15	2.8000	2.8000	2.6100	2.6100	-10.309%	121	2,073	-75.862%
2025-12-12	3.2900	3.2900	2.8100	2.9100	-3.000%	30	2,022	-78.351%
2025-12-11	3.2800	3.2800	2.8600	3.0000	-6.250%	69	2,018	-79.000%
2025-12-10	3.1000	3.2700	3.0900	3.2000	-1.538%	61	2,026	-80.313%
2025-12-09	3.8500	3.8500	3.2500	3.2500	-7.143%	11	2,034	-80.615%
2025-12-08	3.6500	3.6500	3.5000	3.5000	-4.110%	27	2,031	-82.000%
2025-12-05	3.3600	3.6500	3.3600	3.6500	+7.670%	14	2,030	-82.740%
2025-12-04	3.3000	3.3900	3.2000	3.3900	+13.758%	49	2,031	-81.416%
2025-12-03	2.8000	2.9800	2.8000	2.9800	+2.055%	21	2,024	-78.859%
2025-12-02	3.2000	3.5000	2.9200	2.9200	-2.341%	30	2,019	-78.425%
2025-12-01	2.7900	3.1100	2.7900	2.9900	-14.571%	62	1,995	-78.930%
2025-11-28	3.1300	3.5000	3.1300	3.5000	+11.821%	7	1,936	-82.000%
2025-11-26	3.1600	3.2000	3.0100	3.1300	-3.692%	27	1,916	-79.872%
2025-11-25	3.1000	3.3500	2.9000	3.2500	+3.834%	40	1,916	-80.615%
2025-11-24	3.0400	3.1300	2.9800	3.1300	+12.590%	49	1,915	-79.872%
2025-11-21	2.8300	2.9000	2.5000	2.7800	-11.182%	44	1,873	-77.338%
2025-11-20	3.4000	3.8000	3.1000	3.1300	+1.294%	104	1,855	-79.872%
2025-11-19	3.0500	3.2100	3.0100	3.0900	-0.323%	33	1,826	-79.612%
2025-11-18	2.8000	3.1500	2.7600	3.1000	+7.639%	604	1,808	-79.677%
2025-11-17	3.3000	3.3000	2.8800	2.8800	-13.253%	101	1,791	-78.125%
2025-11-14	3.4000	3.6000	3.3200	3.3200	+0.606%	42	1,735	-81.024%
2025-11-13	3.8000	3.8000	3.2000	3.3000	-16.877%	64	1,710	-80.909%
2025-11-12	4.1500	4.1500	3.9000	3.9700	-0.750%	59	1,680	-84.131%
2025-11-11	4.1000	4.5000	4.0000	4.0000	-11.111%	59	1,676	-84.250%
2025-11-10	4.5100	4.6500	4.2500	4.5000	+2.273%	57	1,638	-86.000%
2025-11-07	4.8300	4.9000	4.3000	4.4000	-8.333%	633	1,583	-85.682%
2025-11-06	5.1500	5.2700	4.7500	4.8000	-9.434%	103	1,034	-86.875%
2025-11-05	5.2000	5.3000	4.8500	5.3000	+7.071%	101	1,018	-88.113%
2025-11-04	5.6500	5.7000	4.7400	4.9500	-19.118%	118	1,005	-87.273%
2025-11-03	5.9000	6.2000	5.9000	6.1200	-4.524%	47	952	-89.706%
2025-10-31	6.2000	6.5000	6.0500	6.4100	+5.082%	118	952	-90.172%
2025-10-30	6.3000	6.4000	6.1000	6.1000	-7.576%	243	944	-89.672%
2025-10-29	6.7000	6.9000	6.4000	6.6000	-1.786%	54	737	-90.455%
2025-10-28	6.6000	6.8600	6.5000	6.7200	+1.357%	10	746	-90.625%
2025-10-27	7.0000	7.0000	6.6300	6.6300	+0.455%	23	739	-90.498%
2025-10-24	7.1800	7.1800	6.6000	6.6000	-4.070%	38	739	-90.455%
2025-10-23	6.7000	7.1500	6.7000	6.8800	-2.411%	20	726	-90.843%
2025-10-22	6.5000	7.0500	5.8500	7.0500	+5.224%	373	725	-91.064%
2025-10-21	7.2200	7.2200	6.7000	6.7000	-8.219%	135	446	-90.597%
2025-10-20	7.5000	8.0000	7.3000	7.3000	+2.384%	24	372	-91.370%
2025-10-17	7.5000	7.5000	6.9800	7.1300	-12.515%	90	371	-91.164%
2025-10-16	9.0000	9.0000	8.1500	8.1500	-5.343%	28	415	-92.270%
2025-10-15	8.9500	8.9500	8.0600	8.6100	+4.364%	57	403	-92.683%
2025-10-14	7.4500	8.9000	7.4000	8.2500	+11.486%	140	397	-92.364%
2025-10-13	7.2000	7.4000	6.8900	7.4000	+17.274%	71	322	-91.486%
2025-10-10	6.9000	6.9900	6.2500	6.3100	-6.519%	78	284	-90.016%
2025-10-09	6.0500	6.9000	6.0500	6.7500	-0.735%	9	281	-90.667%
2025-10-08	6.4800	7.3500	6.2100	6.8000	+7.937%	107	277	-90.735%
2025-10-07	6.5800	6.5800	5.8500	6.3000	0.000%	14	244	-90.000%
2025-10-06	6.5600	6.8500	6.2000	6.3000	+7.325%	130	238	-90.000%
2025-10-03	6.0000	6.3700	5.8700	5.8700	-7.559%	14	155	-89.267%
2025-10-02	5.3000	6.3500	5.0500	6.3500	+23.301%	109	152	-90.079%
2025-10-01	4.9600	5.2000	4.9600	5.1500	+3.000%	8	101	-87.767%
2025-09-30	4.7000	5.0000	4.7000	5.0000	+2.041%	32	100	-87.400%
2025-09-29	5.1500	5.1500	4.9000	4.9000	-5.588%	2	74	-87.143%
2025-09-26	5.7000	5.7000	4.0000	5.1900	-5.636%	32	74	-87.861%
2025-09-25	5.3000	5.5000	5.3000	5.5000	-8.333%	16	65	-88.545%
2025-09-24	6.2300	6.5000	5.9500	6.0000	0.000%	59	0	-89.500%

.dark-mode .PW80Fp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PW80Fp{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C35SOUN Jan 21 2028 35.00 Call (SOUN280121C00035000)option OPRA

SOUN20280121C35
SOUN Jan 21 2028 35.00 Call (SOUN280121C00035000)
option OPRA