Dark

SOUN20280121C4
SOUN Jan 21 2028 4.00 Call (SOUN280121C00004000)
option OPRA

EOD

Sep 24, 2026

3.10+3.333%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9500	3.1000	2.9500	3.1000	+3.333%	2	1,829	0.000%
2026-09-23	3.0500	3.0500	2.9900	3.0000	-1.639%	16	1,827	+3.333%
2026-09-22	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,816	+1.639%
2026-09-21	2.9500	3.1000	2.9000	3.1000	+10.714%	13	1,815	0.000%
2026-09-18	2.9500	3.0000	2.7600	2.8000	-6.667%	48	1,807	+10.714%
2026-09-17	3.0000	3.0000	3.0000	3.0000	+7.143%	3	1,766	+3.333%
2026-09-16	3.0000	3.0000	2.7600	2.8000	-12.500%	404	1,764	+10.714%
2026-09-15	3.1500	3.2000	3.1500	3.2000	-1.538%	15	1,582	-3.125%
2026-09-14	3.2500	3.2500	3.2500	3.2500	-0.915%	1	1,567	-4.615%
2026-09-11	3.2000	3.3500	3.2000	3.2800	+2.500%	51	1,566	-5.488%
2026-09-10	3.3300	3.3300	3.2000	3.2000	-5.882%	5	1,517	-3.125%
2026-09-09	3.4000	3.4000	3.3500	3.4000	-8.108%	6	1,515	-8.824%
2026-09-08	3.4000	3.7000	3.4000	3.7000	+5.714%	36	1,513	-16.216%
2026-09-04	3.6500	3.6500	3.5000	3.5000	-2.778%	13	1,468	-11.429%
2026-09-03	3.7000	3.7000	3.5500	3.6000	-6.494%	107	1,468	-13.889%
2026-09-02	3.7000	3.8500	3.7000	3.8500	+5.479%	7	1,432	-19.481%
2026-09-01	3.9500	3.9500	3.6100	3.6500	-5.195%	15	1,427	-15.068%
2026-08-31	3.8000	3.8500	3.7500	3.8500	-1.282%	37	1,412	-19.481%
2026-08-28	3.9000	3.9000	3.9000	3.9000	-3.226%	17	1,391	-20.513%
2026-08-27	3.9500	4.1000	3.9500	4.0300	+8.919%	44	1,374	-23.077%
2026-08-26	3.7500	3.7500	3.6800	3.7000	-3.896%	8	1,414	-16.216%
2026-08-25	3.8500	3.8800	3.8000	3.8500	0.000%	45	1,406	-19.481%
2026-08-24	3.9500	4.0000	3.8500	3.8500	-4.938%	39	1,362	-19.481%
2026-08-21	3.9500	4.0500	3.9500	4.0500	+5.195%	32	1,328	-23.457%
2026-08-20	3.9500	3.9500	3.8000	3.8500	-2.532%	12	1,336	-19.481%
2026-08-19	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,325	-21.519%
2026-08-18	3.8500	3.9500	3.8500	3.8500	-1.282%	23	1,326	-19.481%
2026-08-17	3.9000	4.0000	3.7500	3.9000	-8.235%	53	1,324	-20.513%
2026-08-14	4.4000	4.4000	4.2000	4.2500	+1.190%	21	1,303	-27.059%
2026-08-13	4.2500	4.3000	4.1500	4.2000	+1.449%	48	1,310	-26.190%
2026-08-12	4.1400	4.1400	4.1400	4.1400	-2.588%	2	1,265	-25.121%
2026-08-11	4.3000	4.4000	4.2000	4.2500	-3.409%	9	1,267	-27.059%
2026-08-10	4.4700	4.5500	4.3500	4.4000	-7.368%	17	1,258	-29.545%
2026-08-07	4.1000	4.7500	4.1000	4.7500	+18.750%	113	1,263	-34.737%
2026-08-06	4.4300	4.6000	4.0000	4.0000	+14.286%	140	1,335	-22.500%
2026-08-05	3.5900	3.5900	3.5000	3.5000	-1.961%	42	1,396	-11.429%
2026-08-04	3.5000	3.5700	3.4500	3.5700	+9.846%	81	1,355	-13.165%
2026-08-03	3.3500	3.3500	3.2500	3.2500	0.000%	18	1,288	-4.615%
2026-07-30	3.0100	3.3000	2.9500	3.2500	+6.557%	38	1,284	-4.615%
2026-07-29	3.2000	3.2300	2.9300	3.0500	-11.594%	29	1,286	+1.639%
2026-07-28	3.1800	3.6000	3.1800	3.4500	-5.479%	15	1,264	-10.145%
2026-07-27	3.5000	3.6500	3.5000	3.6500	+7.353%	62	1,250	-15.068%
2026-07-24	3.2500	3.4000	3.2500	3.4000	0.000%	3	1,197	-8.824%
2026-07-23	3.4000	3.4000	3.4000	3.4000	-5.556%	5	1,196	-8.824%
2026-07-22	3.5700	3.6000	3.5700	3.6000	0.000%	13	1,196	-13.889%
2026-07-21	3.4500	3.6000	3.4500	3.6000	+7.463%	14	1,183	-13.889%
2026-07-20	3.3500	3.3500	3.3500	3.3500	-1.471%	1	1,169	-7.463%
2026-07-17	3.3000	3.5000	3.2000	3.4000	0.000%	24	1,168	-8.824%
2026-07-16	3.5100	3.5100	3.3800	3.4000	-4.225%	132	1,151	-8.824%
2026-07-15	3.6000	3.6000	3.5500	3.5500	-4.054%	101	1,036	-12.676%
2026-07-13	3.7000	3.7000	3.7000	3.7000	-0.538%	3	935	-16.216%
2026-07-10	3.6200	3.7200	3.6200	3.7200	+0.541%	2	932	-16.667%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-7.500%	2	932	-16.216%
2026-07-08	4.0000	4.0000	4.0000	4.0000	0.000%	25	932	-22.500%
2026-07-07	4.0000	4.0000	4.0000	4.0000	0.000%	3	907	-22.500%
2026-07-06	3.7000	4.0000	3.7000	4.0000	+6.667%	16	904	-22.500%
2026-07-02	3.8000	3.8000	3.7500	3.7500	+7.143%	11	877	-17.333%
2026-07-01	4.0000	4.0000	3.5000	3.5000	-2.778%	3	877	-11.429%
2026-06-30	4.0500	4.0500	3.6000	3.6000	+4.956%	13	878	-13.889%
2026-06-29	3.4000	3.5000	3.4000	3.4300	-2.000%	31	865	-9.621%
2026-06-26	3.6000	3.6500	3.5000	3.5000	+1.449%	8	875	-11.429%
2026-06-25	3.4500	3.4500	3.4500	3.4500	+1.471%	6	867	-10.145%
2026-06-24	3.6000	3.6500	3.4000	3.4000	-9.333%	32	861	-8.824%
2026-06-23	3.7000	3.8000	3.6000	3.7500	-6.250%	10	855	-17.333%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-1.235%	2	857	-22.500%
2026-06-16	4.3500	4.4000	4.0500	4.0500	-8.371%	17	859	-23.457%
2026-06-15	4.4000	4.5500	4.3500	4.4200	+10.500%	40	863	-29.864%
2026-06-12	4.0000	4.1500	4.0000	4.0000	+4.439%	16	863	-22.500%
2026-06-11	3.9000	3.9000	3.8300	3.8300	-6.585%	28	863	-19.060%
2026-06-10	4.0000	4.1000	4.0000	4.1000	+1.235%	10	857	-24.390%
2026-06-09	4.2100	4.2100	3.9500	4.0500	-10.000%	38	847	-23.457%
2026-06-08	4.6000	4.6000	4.5000	4.5000	+4.651%	2	816	-31.111%
2026-06-05	4.6500	4.6500	4.3000	4.3000	-15.521%	12	817	-27.907%
2026-06-03	5.5000	5.5000	4.9500	5.0900	-11.324%	43	810	-39.096%
2026-06-02	5.7500	5.7500	5.7400	5.7400	-5.902%	2	846	-45.993%
2026-06-01	5.9000	6.1500	5.8000	6.1000	+6.087%	165	844	-49.180%
2026-05-29	6.9000	6.9000	5.6400	5.7500	+12.745%	15	912	-46.087%
2026-05-28	5.1000	5.1000	5.1000	5.1000	+3.030%	11	925	-39.216%
2026-05-27	5.0000	5.0000	4.9200	4.9500	-2.941%	20	936	-37.374%
2026-05-26	4.9900	5.5000	4.9900	5.1000	+2.000%	47	914	-39.216%
2026-05-22	5.2000	5.2000	5.0000	5.0000	0.000%	24	937	-38.000%
2026-05-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	913	-38.000%
2026-05-19	5.0500	5.0500	4.9000	5.0000	+3.093%	7	913	-38.000%
2026-05-18	4.7000	4.9500	4.7000	4.8500	-10.517%	4	913	-36.082%
2026-05-15	5.2500	5.4200	5.0000	5.4200	+0.743%	14	913	-42.804%
2026-05-14	5.3000	5.3800	5.1000	5.3800	+1.509%	9	910	-42.379%
2026-05-13	4.8000	5.4500	4.8000	5.3000	+8.163%	49	911	-41.509%
2026-05-12	5.2200	5.2200	4.9000	4.9000	-6.667%	12	911	-36.735%
2026-05-11	5.6000	5.6000	5.2200	5.2500	-4.545%	61	911	-40.952%
2026-05-08	5.5000	5.5000	5.0500	5.5000	-12.560%	157	976	-43.636%
2026-05-07	6.2500	6.2900	6.0600	6.2900	+3.115%	16	857	-50.715%
2026-05-06	6.0600	6.1000	6.0000	6.1000	+6.087%	3	844	-49.180%
2026-05-05	5.6000	5.9500	5.5800	5.7500	-5.892%	16	841	-46.087%
2026-05-04	6.3100	6.4300	6.1100	6.1100	+2.517%	24	831	-49.264%
2026-05-01	5.1900	6.1000	5.1900	5.9600	+25.474%	4	817	-47.987%
2026-04-30	4.7000	4.7500	4.6500	4.7500	+5.556%	96	817	-34.737%
2026-04-29	4.5000	4.6200	4.4000	4.5000	-10.000%	72	748	-31.111%
2026-04-28	5.0100	5.0500	4.9800	5.0000	0.000%	12	705	-38.000%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-4.580%	25	697	-38.000%
2026-04-24	4.9000	5.2400	4.9000	5.2400	+9.167%	43	722	-40.840%
2026-04-23	5.1000	5.1000	4.7800	4.8000	-6.796%	74	679	-35.417%
2026-04-22	5.0000	5.3000	5.0000	5.1500	+5.317%	158	645	-39.806%
2026-04-21	5.1000	5.1000	4.8200	4.8900	-5.780%	181	691	-36.605%
2026-04-20	5.1500	5.2000	5.0600	5.1900	+4.848%	8	610	-40.270%
2026-04-17	5.1000	5.1000	4.9500	4.9500	+1.020%	2	602	-37.374%
2026-04-16	4.9500	5.0300	4.9000	4.9000	0.000%	5	600	-36.735%
2026-04-15	4.4600	4.9000	4.4600	4.9000	+18.357%	63	600	-36.735%
2026-04-14	4.1200	4.1400	4.1100	4.1400	+11.892%	10	549	-25.121%
2026-04-13	3.5500	3.7000	3.5500	3.7000	0.000%	2	553	-16.216%
2026-04-10	3.8400	3.8400	3.7000	3.7000	-5.128%	4	552	-16.216%
2026-04-09	3.8500	3.9000	3.8000	3.9000	-2.985%	8	548	-20.513%
2026-04-08	4.0200	4.0200	4.0200	4.0200	+5.236%	1	550	-22.886%
2026-04-07	3.7300	4.0000	3.7300	3.8200	-3.291%	47	551	-18.848%
2026-04-06	4.1000	4.2500	3.9400	3.9500	+1.023%	14	525	-21.519%
2026-04-02	3.8000	4.0500	3.7000	3.9100	+2.895%	72	494	-20.716%
2026-04-01	4.0500	4.2000	3.8000	3.8000	-8.434%	14	494	-18.421%
2026-03-31	3.9000	4.1500	3.9000	4.1500	+25.758%	21	486	-25.301%
2026-03-30	3.3000	3.4500	3.2800	3.3000	0.000%	64	466	-6.061%
2026-03-27	2.9300	3.4300	2.9300	3.3000	-5.714%	115	445	-6.061%
2026-03-26	3.7000	3.7000	3.5000	3.5000	-19.169%	4	354	-11.429%
2026-03-25	3.8000	4.3300	3.8000	4.3300	+8.250%	8	351	-28.406%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-4.762%	1	348	-22.500%
2026-03-23	4.0000	4.2000	4.0000	4.2000	+11.406%	55	347	-26.190%
2026-03-20	4.0600	4.0600	3.7700	3.7700	-8.717%	19	354	-17.772%
2026-03-19	4.1500	4.1500	4.1300	4.1300	-10.217%	2	339	-24.939%
2026-03-18	4.8500	4.8500	4.6000	4.6000	-7.071%	56	337	-32.609%
2026-03-17	5.7500	5.7500	4.7500	4.9500	+11.236%	61	281	-37.374%
2026-03-13	4.8000	4.8000	4.4500	4.4500	-9.369%	6	230	-30.337%
2026-03-11	5.2500	5.2500	4.9100	4.9100	-1.800%	2	225	-36.864%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-9.091%	1	223	-38.000%
2026-03-04	5.5500	5.5500	5.5000	5.5000	+7.843%	2	223	-43.636%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-12.069%	2	221	-39.216%
2026-02-27	5.9600	5.9600	5.8000	5.8000	-1.695%	3	223	-46.552%
2026-02-26	6.0000	6.0000	5.8400	5.9000	+2.609%	21	220	-47.458%
2026-02-25	5.7500	5.7500	5.7500	5.7500	+5.505%	10	194	-46.087%
2026-02-24	5.5000	5.6000	5.4500	5.4500	+7.921%	6	194	-43.119%
2026-02-23	4.9500	5.0500	4.9500	5.0500	-12.174%	2	189	-38.614%
2026-02-20	5.7500	5.7500	5.7500	5.7500	+15.000%	5	188	-46.087%
2026-02-19	5.0500	5.0500	5.0000	5.0000	+4.167%	2	188	-38.000%
2026-02-18	4.8800	4.8800	4.8000	4.8000	+2.128%	6	186	-35.417%
2026-02-17	4.5000	4.7500	4.4000	4.7000	-6.746%	32	185	-34.043%
2026-02-11	5.0500	5.0500	5.0400	5.0400	-15.008%	11	153	-38.492%
2026-02-10	6.0000	6.0000	5.9300	5.9300	+21.020%	11	163	-47.723%
2026-02-04	5.0500	5.1000	4.8000	4.9000	-10.909%	16	152	-36.735%
2026-01-30	6.0000	6.0500	5.5000	5.5000	-9.539%	44	144	-43.636%
2026-01-29	6.5000	6.5500	6.0800	6.0800	-12.769%	9	140	-49.013%
2026-01-27	6.7000	7.0000	6.6000	6.9700	+1.014%	8	131	-55.524%
2026-01-26	7.1000	7.1000	6.9000	6.9000	-4.167%	16	123	-55.072%
2026-01-23	7.9500	7.9500	7.2000	7.2000	-7.692%	14	114	-56.944%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+4.000%	1	100	-60.256%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-9.091%	1	99	-58.667%
2026-01-16	8.4000	8.4000	8.2500	8.2500	+2.357%	17	93	-62.424%
2026-01-14	7.8800	8.0600	7.8800	8.0600	-7.675%	2	93	-61.538%
2026-01-09	9.0000	9.0000	8.7300	8.7300	+9.125%	2	92	-64.490%
2026-01-08	7.8600	8.3000	7.7000	8.0000	-0.621%	10	92	-61.250%
2026-01-07	8.0500	8.0500	8.0500	8.0500	+3.205%	1	88	-61.491%
2026-01-06	8.1500	8.1500	7.8000	7.8000	-2.500%	3	87	-60.256%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+11.888%	1	72	-61.250%
2025-12-31	7.7000	7.7000	7.1500	7.1500	-4.920%	12	72	-56.643%
2025-12-29	7.5200	7.5200	7.5200	7.5200	-6.000%	2	72	-58.777%
2025-12-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	70	-61.250%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-11.111%	10	59	-61.250%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-13.043%	1	59	-65.556%
2025-12-08	10.3500	10.3500	10.3500	10.3500	+25.455%	2	58	-70.048%
2025-12-02	8.2500	8.2500	8.2500	8.2500	-8.537%	2	58	-62.424%
2025-11-28	9.0500	9.0500	9.0200	9.0200	+8.283%	2	56	-65.632%
2025-11-21	8.3300	8.3300	8.3300	8.3300	-1.653%	1	54	-62.785%
2025-11-20	8.4700	8.4700	8.4700	8.4700	-5.889%	1	53	-63.400%
2025-11-19	8.9500	9.0000	8.9500	9.0000	-10.000%	3	52	-65.556%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-4.762%	1	51	-69.000%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-13.007%	1	50	-70.476%
2025-11-05	12.0700	12.0700	12.0700	12.0700	-14.700%	1	51	-74.316%
2025-10-31	14.1500	14.1500	14.1500	14.1500	+1.071%	1	51	-78.092%
2025-10-22	14.0000	14.0000	14.0000	14.0000	-14.373%	1	51	-77.857%
2025-10-20	16.3500	16.3500	16.3500	16.3500	-3.824%	10	50	-81.040%
2025-10-17	17.0000	17.0000	17.0000	17.0000	-2.130%	1	50	-81.765%
2025-10-15	17.3700	17.3700	17.3700	17.3700	+5.915%	1	50	-82.153%
2025-10-14	16.4000	16.4000	16.4000	16.4000	+7.120%	8	50	-81.098%
2025-10-13	15.3100	15.3100	15.3100	15.3100	-0.261%	8	50	-79.752%
2025-10-09	15.3500	15.3500	15.3500	15.3500	-6.800%	2	43	-79.805%
2025-10-08	16.2400	16.4700	15.9600	16.4700	+10.537%	30	44	-81.178%
2025-10-03	15.6500	15.6500	14.9000	14.9000	+0.880%	3	22	-79.195%
2025-10-02	12.4600	14.7700	12.4600	14.7700	+18.825%	26	23	-79.012%
2025-10-01	12.2800	13.4900	12.2800	12.4300	-1.661%	14	27	-75.060%
2025-09-29	12.6500	12.6500	12.6400	12.6400	-8.339%	8	22	-75.475%
2025-09-25	13.5400	13.7900	13.5400	13.7900	-5.028%	15	22	-77.520%
2025-09-24	14.9500	14.9500	13.9900	14.5200	-1.559%	19	28	-78.650%
2025-09-23	15.9500	15.9500	14.7500	14.7500	+17.063%	9	22	-78.983%
2025-09-18	12.0800	12.6000	12.0800	12.6000	+9.565%	25	13	-75.397%
2025-09-17	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-73.043%

.dark-mode .xbKP5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbKP5G{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C4SOUN Jan 21 2028 4.00 Call (SOUN280121C00004000)option OPRA

SOUN20280121C4
SOUN Jan 21 2028 4.00 Call (SOUN280121C00004000)
option OPRA