Dark

SOUN20280121C5
SOUN Jan 21 2028 5.00 Call (SOUN280121C00005000)
option OPRA

EOD

Jul 23, 2026

2.98-0.667%(-0.02)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.1500	3.1500	2.9300	2.9800	-0.667%	41	7,150	0.000%
2026-07-22	3.2000	3.3000	3.0000	3.0000	-4.762%	15	7,135	-0.667%
2026-07-21	3.0700	3.2000	3.0200	3.1500	+1.613%	39	7,133	-5.397%
2026-07-20	2.9900	3.1200	2.8500	3.1000	0.000%	43	7,120	-3.871%
2026-07-17	2.9500	3.1000	2.7100	3.1000	+2.649%	126	7,116	-3.871%
2026-07-16	3.0000	3.0200	2.9500	3.0200	-4.127%	45	7,061	-1.325%
2026-07-15	3.3000	3.3000	3.0500	3.1500	-7.353%	146	7,083	-5.397%
2026-07-14	3.2500	3.4500	3.1700	3.4000	+7.937%	34	7,164	-12.353%
2026-07-13	3.3500	3.3500	3.1000	3.1500	-3.374%	127	7,138	-5.397%
2026-07-10	3.2500	3.3500	3.1500	3.2600	-1.807%	35	7,023	-8.589%
2026-07-09	3.2500	3.3200	3.1500	3.3200	-5.143%	28	7,012	-10.241%
2026-07-08	3.2000	3.5000	3.2000	3.5000	+4.478%	53	7,001	-14.857%
2026-07-07	4.0500	4.0500	3.3500	3.3500	-5.634%	113	7,035	-11.045%
2026-07-06	3.2500	3.5700	3.2500	3.5500	+8.232%	67	6,960	-16.056%
2026-07-02	3.4500	3.5000	3.2000	3.2800	-4.928%	569	7,435	-9.146%
2026-07-01	3.3500	3.6100	3.3000	3.4500	+7.813%	180	7,435	-13.623%
2026-06-30	3.0500	3.5000	3.0500	3.2000	+1.587%	47	7,337	-6.875%
2026-06-29	3.2500	3.2500	3.0000	3.1500	+1.613%	87	7,315	-5.397%
2026-06-26	2.9000	3.2500	2.9000	3.1000	+6.897%	168	7,271	-3.871%
2026-06-25	3.2000	3.2000	2.9000	2.9000	-4.918%	103	7,135	+2.759%
2026-06-24	3.2000	3.2500	3.0000	3.0500	-3.175%	213	7,038	-2.295%
2026-06-23	3.5000	3.5000	3.1500	3.1500	-10.000%	409	6,846	-5.397%
2026-06-22	3.6000	3.7000	3.5000	3.5000	-1.408%	116	6,455	-14.857%
2026-06-18	3.5500	3.6000	3.5000	3.5500	-2.740%	120	6,549	-16.056%
2026-06-17	3.6500	3.7500	3.6000	3.6500	-2.667%	27	6,549	-18.356%
2026-06-16	3.8000	3.8000	3.5000	3.7500	-2.597%	52	6,549	-20.533%
2026-06-15	3.8500	4.2200	3.8000	3.8500	+4.336%	206	6,419	-22.597%
2026-06-12	3.7000	3.7500	3.5000	3.6900	+0.545%	242	6,419	-19.241%
2026-06-11	3.3500	3.7000	3.3000	3.6700	-4.675%	229	6,419	-18.801%
2026-06-10	3.6000	3.9000	3.4500	3.8500	0.000%	144	6,295	-22.597%
2026-06-09	4.2000	4.2000	3.5300	3.8500	-7.229%	89	6,182	-22.597%
2026-06-08	4.2000	4.2000	4.0300	4.1500	+1.220%	104	6,116	-28.193%
2026-06-05	4.5200	4.5200	3.9000	4.1000	-10.870%	150	6,026	-27.317%
2026-06-04	4.6500	4.7000	4.6000	4.6000	+0.437%	46	5,975	-35.217%
2026-06-03	4.8000	4.8500	4.5500	4.5800	-11.240%	170	5,945	-34.934%
2026-06-02	5.4000	5.5500	4.3000	5.1600	-8.021%	294	5,987	-42.248%
2026-06-01	5.3500	5.7700	5.2000	5.6100	+6.857%	177	6,001	-46.881%
2026-05-29	5.1000	5.5000	5.0000	5.2500	+7.143%	233	5,929	-43.238%
2026-05-28	4.5500	5.2500	4.4700	4.9000	+7.692%	54	5,933	-39.184%
2026-05-27	4.4600	4.6100	4.4000	4.5500	0.000%	78	5,934	-34.505%
2026-05-26	4.6000	4.8500	4.5500	4.5500	+1.562%	59	5,874	-34.505%
2026-05-22	4.8000	4.9500	4.4800	4.4800	-4.681%	35	5,854	-33.482%
2026-05-21	4.7000	4.7000	4.4000	4.7000	0.000%	37	5,865	-36.596%
2026-05-20	4.8000	4.9000	4.6600	4.7000	0.000%	23	5,865	-36.596%
2026-05-19	4.7000	4.8000	4.5000	4.7000	0.000%	45	5,855	-36.596%
2026-05-18	4.8000	4.8000	4.5500	4.7000	-3.885%	139	5,855	-36.596%
2026-05-15	4.6500	4.9000	4.6500	4.8900	+2.947%	61	5,855	-39.059%
2026-05-14	4.9000	4.9000	4.6000	4.7500	0.000%	134	5,842	-37.263%
2026-05-13	4.4000	4.8500	4.3500	4.7500	+6.742%	261	5,900	-37.263%
2026-05-12	4.6500	5.0500	4.3000	4.4500	-6.904%	311	5,900	-33.034%
2026-05-11	5.1500	5.1500	4.6700	4.7800	-7.184%	338	5,900	-37.657%
2026-05-08	5.0000	5.2000	4.7000	5.1500	-10.435%	490	5,810	-42.136%
2026-05-07	5.5500	5.9500	5.3500	5.7500	+4.167%	340	5,625	-48.174%
2026-05-06	5.5000	5.6500	5.1500	5.5200	+5.143%	249	5,545	-46.014%
2026-05-05	5.3000	5.3900	4.8500	5.2500	-5.405%	390	5,495	-43.238%
2026-05-04	5.8000	6.0500	5.4900	5.5500	-1.070%	266	5,474	-46.306%
2026-05-01	4.3400	5.7000	4.3400	5.6100	+30.465%	362	5,546	-46.881%
2026-04-30	4.2000	4.3000	4.1500	4.3000	+4.878%	100	5,546	-30.698%
2026-04-29	4.3000	4.3000	4.0000	4.1000	-6.818%	50	5,574	-27.317%
2026-04-28	4.5500	4.6000	4.4000	4.4000	-5.782%	52	5,549	-32.273%
2026-04-27	4.7000	4.7000	4.4000	4.6700	-0.638%	139	5,514	-36.188%
2026-04-24	4.5000	4.8500	4.4000	4.7000	+6.818%	227	5,473	-36.596%
2026-04-23	4.6900	4.6900	4.3300	4.4000	-12.000%	2,460	5,377	-32.273%
2026-04-22	4.5500	5.0000	4.5100	5.0000	+12.867%	89	3,129	-40.400%
2026-04-21	5.1500	5.1500	4.4000	4.4300	-8.660%	446	3,045	-32.731%
2026-04-20	4.5100	4.8500	4.4200	4.8500	+5.435%	92	3,045	-38.557%
2026-04-17	4.5500	4.7000	4.4000	4.6000	+6.977%	189	2,993	-35.217%
2026-04-16	4.6500	4.6700	4.3000	4.3000	-2.494%	121	2,933	-30.698%
2026-04-15	3.8000	4.4500	3.8000	4.4100	+19.512%	385	2,851	-32.426%
2026-04-14	3.9000	3.9000	3.6500	3.6900	+3.944%	184	2,741	-19.241%
2026-04-13	3.2400	3.5800	3.1000	3.5500	+5.970%	298	2,597	-16.056%
2026-04-10	3.4000	3.4500	3.2500	3.3500	-1.471%	324	2,691	-11.045%
2026-04-09	3.4000	3.5000	3.4000	3.4000	-3.955%	122	2,500	-12.353%
2026-04-08	3.9000	4.0000	3.5400	3.5400	+1.143%	49	2,387	-15.819%
2026-04-07	3.3800	3.5000	3.1500	3.5000	-2.778%	55	2,378	-14.857%
2026-04-06	3.6500	3.7600	3.5200	3.6000	0.000%	46	2,339	-17.222%
2026-04-02	3.4200	3.6100	3.2300	3.6000	+2.857%	70	2,338	-17.222%
2026-04-01	3.7300	3.8000	3.4500	3.5000	-4.372%	54	2,338	-14.857%
2026-03-31	3.1000	3.7500	3.1000	3.6600	+22.000%	182	2,338	-18.579%
2026-03-30	3.0500	3.0500	2.8500	3.0000	+2.041%	175	2,205	-0.667%
2026-03-27	3.0500	3.1000	2.5500	2.9400	-5.161%	195	2,095	+1.361%
2026-03-26	3.2500	3.3000	3.1000	3.1000	-9.091%	154	2,033	-3.871%
2026-03-25	3.5000	3.5400	3.2800	3.4100	+3.333%	80	1,887	-12.610%
2026-03-24	3.6000	3.6000	3.3000	3.3000	-12.000%	106	1,821	-9.697%
2026-03-23	3.6500	3.8000	3.4600	3.7500	+9.012%	127	1,762	-20.533%
2026-03-20	3.7600	3.8000	3.4400	3.4400	-10.649%	126	1,697	-13.372%
2026-03-19	4.0000	4.0000	3.5400	3.8500	-8.333%	57	1,592	-22.597%
2026-03-18	4.4000	4.5000	4.2000	4.2000	-4.977%	82	1,568	-29.048%
2026-03-17	4.3500	4.5000	4.3500	4.4200	+1.609%	71	1,545	-32.579%
2026-03-16	4.2000	4.4000	4.1300	4.3500	+10.127%	68	1,585	-31.494%
2026-03-13	4.3500	4.5000	3.9500	3.9500	-5.952%	95	1,560	-24.557%
2026-03-12	4.4600	4.4900	4.1500	4.2000	-6.667%	37	1,541	-29.048%
2026-03-11	4.6500	4.6500	4.4400	4.5000	-2.174%	34	1,522	-33.778%
2026-03-10	5.0000	5.0000	4.6000	4.6000	+1.545%	35	1,508	-35.217%
2026-03-09	4.7000	4.7000	4.4400	4.5300	-5.625%	26	1,502	-34.216%
2026-03-06	4.7200	4.9500	4.7200	4.8000	-1.031%	17	1,499	-37.917%
2026-03-05	4.9300	5.0000	4.6500	4.8500	-3.194%	25	1,499	-38.557%
2026-03-04	5.1000	5.1000	5.0000	5.0100	-2.718%	32	1,498	-40.519%
2026-03-03	4.9500	5.1500	4.9500	5.1500	0.000%	11	1,496	-42.136%
2026-03-02	4.7500	5.2000	4.5000	5.1500	-1.905%	37	1,489	-42.136%
2026-02-27	5.8000	5.8000	5.2500	5.2500	-10.103%	18	1,470	-43.238%
2026-02-26	5.5500	5.8400	5.5000	5.8400	+11.663%	50	1,471	-48.973%
2026-02-25	5.4000	5.4000	5.1500	5.2300	+1.553%	29	1,470	-43.021%
2026-02-24	4.7500	5.1500	4.6500	5.1500	+9.574%	12	1,470	-42.136%
2026-02-23	4.4500	4.7000	4.4200	4.7000	+2.174%	30	1,462	-36.596%
2026-02-20	4.9000	4.9000	4.5600	4.6000	+3.604%	33	1,432	-35.217%
2026-02-19	4.3300	4.4500	4.3300	4.4400	+1.602%	6	1,405	-32.883%
2026-02-18	4.3000	4.6000	4.3000	4.3700	+2.342%	44	1,400	-31.808%
2026-02-17	4.1500	4.3500	4.1000	4.2700	-1.839%	34	1,403	-30.211%
2026-02-13	4.4400	4.5200	4.3100	4.3500	0.000%	62	1,358	-31.494%
2026-02-12	4.6200	4.6200	4.1500	4.3500	-6.852%	50	1,358	-31.494%
2026-02-11	5.0000	5.0000	4.5000	4.6700	-11.048%	35	1,346	-36.188%
2026-02-10	5.5500	5.6500	5.2500	5.2500	-5.405%	13	1,320	-43.238%
2026-02-09	5.3500	5.6000	5.3500	5.5500	+5.313%	24	1,311	-46.306%
2026-02-06	4.5000	5.5000	4.5000	5.2700	+25.476%	88	1,303	-43.454%
2026-02-05	4.5000	4.6500	4.1900	4.2000	-15.152%	86	1,267	-29.048%
2026-02-04	5.2500	5.2500	4.3500	4.9500	0.000%	76	1,242	-39.798%
2026-02-03	5.3000	5.3000	4.7500	4.9500	-1.000%	19	1,193	-39.798%
2026-02-02	5.1300	5.1500	5.0000	5.0000	-1.961%	31	1,180	-40.400%
2026-01-30	5.8000	5.8000	5.1000	5.1000	-10.683%	66	1,172	-41.569%
2026-01-29	6.0000	6.0000	5.5500	5.7100	-8.640%	60	1,183	-47.811%
2026-01-28	6.4000	6.6000	6.2000	6.2500	-2.344%	28	1,171	-52.320%
2026-01-27	6.4000	6.4000	6.4000	6.4000	-1.538%	2	1,177	-53.438%
2026-01-26	6.5500	6.7000	6.5000	6.5000	-3.704%	7	1,177	-54.154%
2026-01-23	7.5000	7.5000	6.7500	6.7500	-8.163%	23	1,177	-55.852%
2026-01-22	7.1500	7.3700	7.1500	7.3500	+8.889%	25	1,174	-59.456%
2026-01-21	7.2200	7.2200	6.6000	6.7500	-2.878%	7	1,153	-55.852%
2026-01-20	7.4500	7.4500	6.9000	6.9500	-9.857%	39	1,147	-57.122%
2026-01-16	7.7100	7.7100	7.7100	7.7100	-1.154%	1	1,127	-61.349%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+5.405%	1	1,127	-61.795%
2026-01-14	7.2800	7.4000	7.2800	7.4000	-1.333%	19	1,127	-59.730%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-6.250%	3	1,117	-60.267%
2026-01-12	8.1500	8.4500	7.9000	8.0000	-1.235%	19	1,114	-62.750%
2026-01-09	7.5000	8.6000	7.5000	8.1000	+8.000%	48	1,097	-63.210%
2026-01-08	7.4000	7.5000	7.3500	7.5000	-5.063%	42	1,099	-60.267%
2026-01-07	7.5000	7.9000	7.5000	7.9000	+5.053%	2	1,076	-62.278%
2026-01-06	7.8500	7.8500	7.2900	7.5200	+4.444%	16	1,075	-60.372%
2026-01-05	7.3000	7.5500	6.7500	7.2000	+1.551%	56	1,074	-58.611%
2026-01-02	7.0000	7.1200	6.7500	7.0900	+9.077%	49	1,074	-57.969%
2025-12-31	6.6000	6.6500	6.0500	6.5000	-2.402%	22	1,054	-54.154%
2025-12-30	7.0500	7.1000	6.6600	6.6600	-2.059%	20	1,054	-55.255%
2025-12-29	6.9500	7.1000	6.8000	6.8000	-4.225%	60	1,038	-56.176%
2025-12-26	7.6000	7.6000	7.1000	7.1000	-4.698%	7	989	-58.028%
2025-12-24	7.4200	7.5000	7.4200	7.4500	-0.401%	4	982	-60.000%
2025-12-23	7.4000	7.6000	7.4000	7.4800	-6.266%	27	982	-60.160%
2025-12-22	7.6300	7.9800	7.6300	7.9800	+6.400%	400	955	-62.657%
2025-12-19	7.3300	7.6000	7.3300	7.5000	-0.662%	46	1,140	-60.267%
2025-12-17	7.8500	7.8500	7.5500	7.5500	-0.658%	5	1,096	-60.530%
2025-12-16	7.8000	7.8000	7.3000	7.6000	+2.013%	4	1,091	-60.789%
2025-12-15	8.1300	8.1300	7.4500	7.4500	-8.025%	30	1,089	-60.000%
2025-12-12	8.9000	8.9000	8.1000	8.1000	-0.613%	3	1,111	-63.210%
2025-12-11	8.2500	8.2500	8.0000	8.1500	-6.857%	27	1,109	-63.436%
2025-12-09	9.0500	9.2000	8.7500	8.7500	-3.315%	23	1,083	-65.943%
2025-12-08	9.0300	9.0700	9.0300	9.0500	+0.111%	4	1,060	-67.072%
2025-12-05	9.1500	9.1500	8.9500	9.0400	+2.378%	4	1,058	-67.035%
2025-12-04	8.8300	8.8300	8.8300	8.8300	+9.689%	1	1,060	-66.251%
2025-12-03	7.7000	8.0500	7.7000	8.0500	0.000%	3	1,059	-62.981%
2025-12-02	8.3000	8.3000	7.9000	8.0500	-2.424%	8	1,057	-62.981%
2025-12-01	8.5000	8.5000	8.2500	8.2500	-2.941%	14	1,050	-63.879%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+2.410%	1	1,042	-64.941%
2025-11-26	8.6500	8.6500	8.3000	8.3000	-4.598%	5	1,039	-64.096%
2025-11-25	8.5500	8.7000	8.1000	8.7000	+6.748%	4	1,039	-65.747%
2025-11-24	8.3500	8.3500	8.1500	8.1500	-1.212%	40	1,035	-63.436%
2025-11-21	7.5700	8.2500	7.5700	8.2500	+0.610%	12	995	-63.879%
2025-11-20	8.7500	8.7500	8.2000	8.2000	+1.863%	24	984	-63.659%
2025-11-19	8.5000	8.5000	8.0500	8.0500	+1.899%	5	962	-62.981%
2025-11-18	8.0000	8.0000	7.8500	7.9000	-1.250%	8	959	-62.278%
2025-11-17	8.7500	8.7500	8.0000	8.0000	-9.808%	98	953	-62.750%
2025-11-14	8.4000	8.8700	8.4000	8.8700	+0.795%	6	855	-66.404%
2025-11-13	8.7500	8.8000	8.3500	8.8000	-13.300%	25	851	-66.136%
2025-11-12	10.0000	10.1500	9.8600	10.1500	+0.995%	12	832	-70.640%
2025-11-11	9.8000	10.0500	9.8000	10.0500	-8.553%	11	820	-70.348%
2025-11-10	10.9900	10.9900	10.9900	10.9900	+2.233%	1	816	-72.884%
2025-11-06	11.2500	11.2700	10.7500	10.7500	-8.120%	3	815	-72.279%
2025-11-05	11.6300	11.7000	11.6300	11.7000	-13.011%	5	813	-74.530%
2025-10-31	13.4500	13.4500	13.4500	13.4500	-3.237%	2	808	-77.844%
2025-10-30	13.9000	13.9000	13.9000	13.9000	-2.044%	10	806	-78.561%
2025-10-28	14.5500	14.5500	14.1900	14.1900	-3.601%	3	796	-78.999%
2025-10-27	14.7200	14.7200	14.7200	14.7200	-1.075%	1	794	-79.755%
2025-10-24	14.8800	14.8800	14.8800	14.8800	+2.338%	1	794	-79.973%
2025-10-23	14.5400	14.5400	14.5400	14.5400	+7.704%	5	793	-79.505%
2025-10-22	14.0000	14.0000	13.5000	13.5000	-10.000%	2	793	-77.926%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-11.765%	1	791	-80.133%
2025-10-16	17.0000	17.0000	17.0000	17.0000	-4.117%	6	790	-82.471%
2025-10-15	17.7300	17.7300	17.7300	17.7300	+6.486%	1	784	-83.192%
2025-10-14	14.8500	16.6500	14.8500	16.6500	+10.119%	3	784	-82.102%
2025-10-13	15.0000	15.1200	15.0000	15.1200	+1.818%	23	785	-80.291%
2025-10-09	14.8500	14.8500	14.8500	14.8500	-4.440%	1	800	-79.933%
2025-10-08	15.5000	16.1500	15.5000	15.5400	+24.320%	12	799	-80.824%
2025-10-07	12.5000	12.5000	12.5000	12.5000	-13.194%	2	799	-76.160%
2025-10-06	14.6000	14.6700	14.1000	14.4000	+2.564%	20	801	-79.306%
2025-10-03	13.8700	14.0400	13.4800	14.0400	-0.071%	26	786	-78.775%
2025-10-02	12.9800	14.1500	12.9800	14.0500	+15.353%	27	797	-78.790%
2025-10-01	12.2500	12.5200	11.9000	12.1800	+3.220%	16	805	-75.534%
2025-09-30	11.8000	11.8000	11.7000	11.8000	0.000%	6	801	-74.746%
2025-09-29	12.2300	12.2300	11.8000	11.8000	-2.075%	8	795	-74.746%
2025-09-26	12.0900	12.0900	12.0500	12.0500	-6.589%	2	787	-75.270%
2025-09-25	12.7000	12.9000	12.7000	12.9000	-6.318%	3	785	-76.899%
2025-09-24	14.2100	14.2100	13.7500	13.7700	+2.000%	3	783	-78.359%
2025-09-23	13.2100	14.7500	12.8400	13.5000	-1.099%	87	782	-77.926%
2025-09-22	12.3000	13.6500	12.3000	13.6500	+6.061%	7	716	-78.168%
2025-09-19	12.2000	12.8700	11.9800	12.8700	+8.608%	26	712	-76.845%
2025-09-18	11.3400	12.3400	11.3300	11.8500	+9.519%	308	686	-74.852%
2025-09-17	11.0500	11.2500	10.7000	10.8200	-5.831%	162	382	-72.458%
2025-09-16	10.2700	11.4900	10.2700	11.4900	0.000%	232	232	-74.064%

.dark-mode .Fr1JXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fr1JXS{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C5SOUN Jan 21 2028 5.00 Call (SOUN280121C00005000)option OPRA

SOUN20280121C5
SOUN Jan 21 2028 5.00 Call (SOUN280121C00005000)
option OPRA