Dark

SOUN20280121C8
SOUN Jan 21 2028 8.00 Call (SOUN280121C00008000)
option OPRA

EOD

Jul 23, 2026

2.10-8.297%(-0.19)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2100	2.2800	2.1000	2.1000	-8.297%	115	11,204	0.000%
2026-07-22	2.3200	2.3200	2.2200	2.2900	-1.293%	180	11,196	-8.297%
2026-07-21	2.0800	2.3200	2.0800	2.3200	+3.571%	235	11,273	-9.483%
2026-07-20	2.2500	2.2900	2.0700	2.2400	+1.818%	173	11,268	-6.250%
2026-07-17	2.1900	2.3100	2.0000	2.2000	0.000%	118	11,137	-4.545%
2026-07-16	2.2700	2.2900	2.1500	2.2000	-6.383%	70	11,080	-4.545%
2026-07-15	2.5000	2.5000	2.2400	2.3500	-4.082%	77	11,030	-10.638%
2026-07-14	2.2700	2.5500	2.2700	2.4500	+7.930%	28	10,987	-14.286%
2026-07-13	2.6200	2.6200	2.2200	2.2700	-5.021%	254	10,982	-7.489%
2026-07-10	2.5200	2.6000	2.3300	2.3900	-1.240%	106	10,793	-12.134%
2026-07-09	2.5200	2.5900	2.3300	2.4200	-2.419%	64	10,795	-13.223%
2026-07-08	2.4100	2.4900	2.1100	2.4800	+1.639%	39	10,777	-15.323%
2026-07-07	2.7000	2.7000	2.4000	2.4400	-8.955%	35	10,792	-13.934%
2026-07-06	2.4500	2.7500	2.4500	2.6800	+9.836%	98	10,778	-21.642%
2026-07-02	2.5000	2.7000	2.4000	2.4400	-0.408%	24	10,716	-13.934%
2026-07-01	2.3600	2.7000	2.3600	2.4500	+2.083%	63	10,716	-14.286%
2026-06-30	2.3500	2.4500	2.2900	2.4000	+2.128%	58	10,695	-12.500%
2026-06-29	2.4000	2.4400	2.2000	2.3500	+3.524%	158	10,644	-10.638%
2026-06-26	2.1500	2.4800	2.1300	2.2700	+6.075%	644	10,600	-7.489%
2026-06-25	2.2900	2.3100	2.1000	2.1400	-2.283%	126	10,093	-1.869%
2026-06-24	2.3000	2.3700	2.1600	2.1900	-3.947%	1,110	10,024	-4.110%
2026-06-23	2.5500	2.6300	2.2800	2.2800	-12.977%	174	8,969	-7.895%
2026-06-22	2.7400	2.8100	2.6200	2.6200	-3.676%	123	8,915	-19.847%
2026-06-18	2.7600	2.7600	2.6600	2.7200	+2.642%	69	8,756	-22.794%
2026-06-17	2.7000	2.8500	2.6500	2.6500	-7.986%	98	8,756	-20.755%
2026-06-16	3.1500	3.1500	2.6700	2.8800	-11.385%	88	8,756	-27.083%
2026-06-15	2.9600	3.2500	2.9100	3.2500	+20.818%	93	8,579	-35.385%
2026-06-12	2.8500	2.8600	2.6700	2.6900	-2.182%	111	8,579	-21.933%
2026-06-11	2.5900	2.8300	2.4000	2.7500	+5.769%	822	8,579	-23.636%
2026-06-10	2.8000	2.9000	2.6000	2.6000	-7.801%	621	7,915	-19.231%
2026-06-09	3.3200	3.3200	2.7000	2.8200	-11.321%	308	7,361	-25.532%
2026-06-08	3.0500	3.2900	3.0500	3.1800	+0.952%	57	7,179	-33.962%
2026-06-05	3.6000	3.6000	3.0000	3.1500	-12.983%	310	7,169	-33.333%
2026-06-04	3.5500	3.7000	3.5500	3.6200	-3.467%	450	7,016	-41.989%
2026-06-03	4.2000	4.2000	3.6000	3.7500	-8.537%	209	7,159	-44.000%
2026-06-02	4.2000	4.4000	4.0000	4.1000	-7.865%	193	7,030	-48.780%
2026-06-01	4.2500	4.5500	4.0000	4.4500	+4.706%	267	6,885	-52.809%
2026-05-29	4.0000	4.3500	3.9000	4.2500	+10.390%	613	6,874	-50.588%
2026-05-28	3.4500	4.0000	3.4000	3.8500	+10.000%	214	7,290	-45.455%
2026-05-27	3.4500	3.5600	3.4000	3.5000	0.000%	155	7,381	-40.000%
2026-05-26	3.5500	3.7000	3.4500	3.5000	+0.575%	242	7,260	-40.000%
2026-05-22	3.8000	3.8500	3.4800	3.4800	-3.333%	311	7,222	-39.655%
2026-05-21	3.7000	3.7000	3.5500	3.6000	-2.703%	62	7,087	-41.667%
2026-05-20	3.7300	3.9000	3.6600	3.7000	-3.896%	49	7,087	-43.243%
2026-05-19	3.5600	3.8500	3.5000	3.8500	+5.479%	64	7,075	-45.455%
2026-05-18	3.5500	3.7500	3.4500	3.6500	-2.145%	317	7,075	-42.466%
2026-05-15	3.6000	3.8200	3.6000	3.7300	-0.533%	67	7,075	-43.700%
2026-05-14	3.7500	3.8500	3.6400	3.7500	0.000%	117	7,160	-44.000%
2026-05-13	3.4000	3.9100	3.4000	3.7500	+7.143%	300	7,151	-44.000%
2026-05-12	3.7000	3.7000	3.3000	3.5000	-6.667%	517	7,151	-40.000%
2026-05-11	4.0000	4.1000	3.6000	3.7500	-8.759%	728	7,151	-44.000%
2026-05-08	4.0000	4.1100	3.7000	4.1100	-13.291%	452	7,522	-48.905%
2026-05-07	4.4500	4.8000	4.2500	4.7400	+8.966%	627	7,452	-55.696%
2026-05-06	4.2000	4.4200	4.0600	4.3500	+5.839%	784	7,305	-51.724%
2026-05-05	4.1300	4.2100	3.9800	4.1100	-8.259%	158	7,286	-48.905%
2026-05-04	4.7100	4.8500	4.3700	4.4800	+1.129%	245	7,158	-53.125%
2026-05-01	3.4200	4.5000	3.4200	4.4300	+32.239%	368	7,009	-52.596%
2026-04-30	3.2000	3.4000	3.2000	3.3500	+6.349%	205	7,009	-37.313%
2026-04-29	3.2500	3.3000	3.0000	3.1500	-8.696%	408	6,916	-33.333%
2026-04-28	3.4600	3.6000	3.4500	3.4500	-4.167%	640	6,687	-39.130%
2026-04-27	3.6500	3.6500	3.4500	3.6000	-3.226%	113	6,618	-41.667%
2026-04-24	3.5000	3.7500	3.4500	3.7200	+7.826%	190	6,618	-43.548%
2026-04-23	3.7500	3.7500	3.2900	3.4500	-8.000%	157	6,496	-39.130%
2026-04-22	3.5500	3.8100	3.5500	3.7500	+5.634%	145	6,445	-44.000%
2026-04-21	4.0500	4.0500	3.4200	3.5500	-5.585%	279	6,295	-40.845%
2026-04-20	3.5500	3.8000	3.4900	3.7600	+6.516%	130	6,295	-44.149%
2026-04-17	3.6100	3.6500	3.4200	3.5300	+6.970%	593	6,257	-40.510%
2026-04-16	3.7000	3.7000	3.3000	3.3000	-5.714%	175	6,040	-36.364%
2026-04-15	3.0500	3.5500	3.0000	3.5000	+26.354%	345	5,925	-40.000%
2026-04-14	2.7000	2.9000	2.7000	2.7700	+5.725%	150	5,867	-24.188%
2026-04-13	2.3500	2.6900	2.2800	2.6200	+6.939%	162	5,783	-19.847%
2026-04-10	2.6500	2.6500	2.3800	2.4500	-3.922%	484	5,758	-14.286%
2026-04-09	2.6000	2.8000	2.5200	2.5500	-4.851%	102	5,725	-17.647%
2026-04-08	3.0900	3.0900	2.6600	2.6800	+6.773%	69	5,729	-21.642%
2026-04-07	2.6500	2.7000	2.3800	2.5100	-7.721%	472	5,747	-16.335%
2026-04-06	2.7300	2.8100	2.6500	2.7200	-5.556%	137	5,306	-22.794%
2026-04-02	2.5500	2.8800	2.5000	2.8800	+7.063%	31	5,211	-27.083%
2026-04-01	3.0000	3.0000	2.6900	2.6900	-2.182%	130	5,211	-21.933%
2026-03-31	2.4000	2.7600	2.4000	2.7500	+22.222%	250	5,198	-23.636%
2026-03-30	2.2100	2.4400	2.0500	2.2500	+4.167%	143	5,020	-6.667%
2026-03-27	2.3000	2.3900	2.1600	2.1600	-5.263%	82	4,913	-2.778%
2026-03-26	2.3100	2.5200	2.2800	2.2800	-11.628%	385	4,916	-7.895%
2026-03-25	2.7700	2.7700	2.4500	2.5800	-11.644%	780	4,611	-18.605%
2026-03-24	2.7500	2.9200	2.5000	2.9200	+1.742%	159	3,872	-28.082%
2026-03-23	2.7300	2.8700	2.5700	2.8700	+13.889%	573	3,792	-26.829%
2026-03-20	2.7400	2.9900	2.5200	2.5200	-10.954%	84	3,238	-16.667%
2026-03-19	2.8500	3.0000	2.7000	2.8300	-11.563%	1,451	3,235	-25.795%
2026-03-18	3.4000	3.4000	3.2000	3.2000	-7.781%	28	1,933	-34.375%
2026-03-17	3.5000	3.5200	3.2500	3.4700	+5.152%	11	1,941	-39.481%
2026-03-16	3.2900	3.4000	3.2500	3.3000	+7.143%	37	1,950	-36.364%
2026-03-13	3.5000	3.5000	3.0300	3.0800	-8.060%	95	1,939	-31.818%
2026-03-12	3.5000	3.5000	3.3000	3.3500	-1.471%	25	1,868	-37.313%
2026-03-11	3.6500	3.6500	3.4000	3.4000	-5.556%	9	1,853	-38.235%
2026-03-10	3.7700	3.7700	3.6000	3.6000	-5.013%	31	1,850	-41.667%
2026-03-09	3.5000	3.7900	3.3500	3.7900	-1.558%	73	1,821	-44.591%
2026-03-06	3.7300	4.0000	3.7300	3.8500	0.000%	56	1,816	-45.455%
2026-03-05	3.9000	3.9000	3.6900	3.8500	0.000%	21	1,762	-45.455%
2026-03-04	4.0000	4.1400	3.8500	3.8500	-4.938%	734	1,746	-45.455%
2026-03-03	3.9500	4.0500	3.8500	4.0500	-1.220%	56	1,734	-48.148%
2026-03-02	3.7800	4.1000	3.5400	4.1000	-0.726%	171	1,718	-48.780%
2026-02-27	4.4800	4.8000	4.0000	4.1300	-9.231%	123	1,669	-49.153%
2026-02-26	4.3000	4.5700	4.2500	4.5500	+3.409%	90	1,628	-53.846%
2026-02-25	4.3000	4.4000	4.2000	4.4000	+9.181%	35	1,566	-52.273%
2026-02-24	3.6600	4.1000	3.6600	4.0300	+9.809%	40	1,566	-47.891%
2026-02-23	3.6500	3.7900	3.4700	3.6700	+1.102%	55	1,564	-42.779%
2026-02-20	3.7000	4.0000	3.5400	3.6300	+0.833%	68	1,561	-42.149%
2026-02-19	3.3500	3.6000	3.3500	3.6000	+4.348%	88	1,544	-41.667%
2026-02-18	3.4000	3.6500	3.2500	3.4500	0.000%	99	1,609	-39.130%
2026-02-17	3.3000	3.4500	3.2000	3.4500	0.000%	127	1,540	-39.130%
2026-02-13	3.6500	3.6500	3.4500	3.4500	+2.985%	236	1,227	-39.130%
2026-02-12	3.8000	3.8000	3.3200	3.3500	-10.667%	54	1,227	-37.313%
2026-02-11	3.6200	3.7500	3.4800	3.7500	-9.639%	88	1,211	-44.000%
2026-02-10	4.4500	4.5500	4.1000	4.1500	-5.682%	33	1,180	-49.398%
2026-02-09	4.1500	4.4500	4.1500	4.4000	+4.265%	40	1,151	-52.273%
2026-02-06	3.5800	4.2200	3.5800	4.2200	+28.659%	139	1,142	-50.237%
2026-02-05	3.5000	3.5000	3.2500	3.2800	-15.897%	234	1,222	-35.976%
2026-02-04	4.0500	4.0500	3.4500	3.9000	0.000%	228	1,028	-46.154%
2026-02-03	4.1500	4.1500	3.6000	3.9000	-2.985%	23	951	-46.154%
2026-02-02	3.9500	4.1000	3.9500	4.0200	+0.249%	74	950	-47.761%
2026-01-30	4.1500	4.3500	4.0000	4.0100	-9.685%	128	962	-47.631%
2026-01-29	5.0000	5.0000	4.4400	4.4400	-10.303%	103	911	-52.703%
2026-01-28	5.4000	5.4000	4.9500	4.9500	-4.808%	28	961	-57.576%
2026-01-27	5.0500	5.3000	5.0000	5.2000	-1.701%	18	962	-59.615%
2026-01-26	5.8500	5.8500	5.2400	5.2900	-4.685%	15	959	-60.302%
2026-01-23	5.7700	5.7700	5.5000	5.5500	-7.807%	43	950	-62.162%
2026-01-22	5.9000	6.0400	5.9000	6.0200	+9.455%	25	945	-65.116%
2026-01-21	5.9000	5.9000	5.5000	5.5000	-9.091%	19	937	-61.818%
2026-01-20	5.8000	6.3500	5.8000	6.0500	-2.262%	6	934	-65.289%
2026-01-16	6.1900	6.1900	6.1900	6.1900	+0.650%	60	871	-66.074%
2026-01-15	6.2500	6.3400	6.1500	6.1500	+0.820%	16	871	-65.854%
2026-01-14	5.9000	6.1000	5.9000	6.1000	-1.613%	9	860	-65.574%
2026-01-13	6.3500	6.3500	6.1000	6.2000	-7.875%	14	852	-66.129%
2026-01-12	6.7500	6.7500	6.7300	6.7300	-4.131%	2	851	-68.796%
2026-01-09	6.5000	7.1000	6.4500	7.0200	+16.418%	69	850	-70.085%
2026-01-08	6.4000	6.4000	6.0300	6.0300	-2.742%	7	816	-65.174%
2026-01-07	6.6100	6.6100	6.2000	6.2000	-0.641%	3	814	-66.129%
2026-01-06	6.2500	6.5000	6.0000	6.2400	+17.736%	42	813	-66.346%
2026-01-05	6.1000	6.3000	5.3000	5.3000	-8.621%	18	785	-60.377%
2026-01-02	5.5000	5.8000	5.5000	5.8000	+6.814%	48	785	-63.793%
2025-12-31	5.4400	5.6700	5.3500	5.4300	-0.367%	8	745	-61.326%
2025-12-30	5.6500	5.7000	5.4500	5.4500	-1.268%	35	745	-61.468%
2025-12-29	5.8000	5.8000	5.5200	5.5200	-9.508%	56	730	-61.957%
2025-12-26	6.0400	6.2000	5.9800	6.1000	-1.454%	52	709	-65.574%
2025-12-24	6.0500	6.1900	6.0500	6.1900	-6.212%	3	659	-66.074%
2025-12-22	6.4700	6.6000	6.4700	6.6000	+6.452%	234	659	-68.182%
2025-12-19	6.5000	6.5000	6.2000	6.2000	-4.615%	11	586	-66.129%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-0.763%	20	577	-67.692%
2025-12-17	6.6000	6.6000	6.0500	6.5500	+3.312%	41	577	-67.939%
2025-12-16	5.9400	6.5000	5.9400	6.3400	-1.705%	43	391	-66.877%
2025-12-15	6.2300	6.6800	6.2300	6.4500	-9.155%	4	356	-67.442%
2025-12-12	7.1000	7.1000	7.1000	7.1000	+0.709%	1	353	-70.423%
2025-12-11	7.0500	7.0500	7.0500	7.0500	-3.292%	1	352	-70.213%
2025-12-10	7.2500	7.2900	7.2500	7.2900	-0.816%	12	353	-71.193%
2025-12-09	7.3500	7.3500	7.3500	7.3500	-4.172%	1	343	-71.429%
2025-12-05	7.8300	7.9000	7.6700	7.6700	+1.589%	5	343	-72.621%
2025-12-04	7.1000	7.5500	7.1000	7.5500	+13.534%	6	338	-72.185%
2025-12-02	6.6500	6.6500	6.6500	6.6500	-7.895%	2	332	-68.421%
2025-12-01	6.9500	7.2200	6.9500	7.2200	+0.979%	2	334	-70.914%
2025-11-28	7.1500	7.1500	7.1500	7.1500	-2.055%	1	334	-70.629%
2025-11-26	7.3000	7.3000	7.1500	7.3000	-1.084%	7	328	-71.233%
2025-11-25	7.5500	7.5500	7.3800	7.3800	+6.802%	7	328	-71.545%
2025-11-24	6.7500	6.9100	6.7500	6.9100	+17.517%	3	322	-69.609%
2025-11-21	6.7500	7.5000	5.8800	5.8800	-12.239%	56	320	-64.286%
2025-11-20	8.0000	8.0000	6.4000	6.7000	-2.899%	37	279	-68.657%
2025-11-19	6.8500	7.2500	6.6000	6.9000	0.000%	13	286	-69.565%
2025-11-18	6.6000	6.9000	6.4000	6.9000	+4.863%	23	277	-69.565%
2025-11-17	7.3400	7.3400	6.5800	6.5800	-11.559%	5	272	-68.085%
2025-11-14	7.3100	7.6500	7.3100	7.4400	+1.224%	27	270	-71.774%
2025-11-13	8.0500	8.0500	7.1200	7.3500	-13.529%	40	243	-71.429%
2025-11-12	8.4200	8.9000	8.3500	8.5000	0.000%	24	226	-75.294%
2025-11-11	8.9300	9.3500	8.5000	8.5000	-12.371%	28	202	-75.294%
2025-11-10	9.4900	9.7000	9.4900	9.7000	+4.301%	6	193	-78.351%
2025-11-07	9.4500	9.4500	9.0000	9.3000	-2.105%	39	187	-77.419%
2025-11-06	9.9200	9.9200	9.5000	9.5000	-8.829%	6	162	-77.895%
2025-11-05	10.4300	10.4300	10.2000	10.4200	+1.165%	23	162	-79.846%
2025-11-04	10.9000	10.9000	9.8000	10.3000	-13.080%	5	145	-79.612%
2025-11-03	12.4800	12.4800	11.8500	11.8500	-4.281%	6	146	-82.278%
2025-10-31	11.9200	12.3800	11.8000	12.3800	+1.061%	7	146	-83.037%
2025-10-30	12.3000	12.3000	12.2500	12.2500	-2.546%	15	141	-82.857%
2025-10-29	12.5700	12.5700	12.5700	12.5700	-5.132%	3	126	-83.294%
2025-10-28	12.9000	13.2500	12.8000	13.2500	-1.119%	12	126	-84.151%
2025-10-27	13.4000	13.4000	13.4000	13.4000	+1.901%	2	113	-84.328%
2025-10-24	13.1500	13.1500	13.1500	13.1500	+0.766%	26	113	-84.030%
2025-10-23	13.0500	13.0500	13.0500	13.0500	+1.556%	1	87	-83.908%
2025-10-22	11.9100	12.8500	11.7800	12.8500	+1.984%	16	86	-83.658%
2025-10-21	12.6000	12.6000	12.6000	12.6000	-5.970%	1	75	-83.333%
2025-10-17	13.2800	13.4000	13.2800	13.4000	-12.418%	11	75	-84.328%
2025-10-15	15.9000	15.9000	15.3000	15.3000	-1.290%	3	75	-86.275%
2025-10-14	14.7500	15.5200	14.7500	15.5000	+21.094%	6	76	-86.452%
2025-10-10	12.8000	12.8000	12.8000	12.8000	-2.290%	1	76	-83.594%
2025-10-09	13.1000	13.1000	13.1000	13.1000	-2.963%	4	75	-83.969%
2025-10-08	14.0100	14.3000	13.5000	13.5000	+7.741%	25	75	-84.444%
2025-10-06	12.9200	12.9200	12.4500	12.5300	-1.803%	13	90	-83.240%
2025-10-03	12.5500	13.4000	12.5500	12.7600	+4.334%	3	90	-83.542%
2025-10-02	12.0800	12.5800	12.0800	12.2300	+13.767%	19	92	-82.829%
2025-10-01	10.7100	10.9500	10.6600	10.7500	-0.463%	12	79	-80.465%
2025-09-30	10.4000	10.8000	10.1000	10.8000	+1.695%	15	77	-80.556%
2025-09-29	10.3000	10.6200	10.3000	10.6200	+1.919%	4	65	-80.226%
2025-09-26	11.0600	11.0600	10.4200	10.4200	-6.041%	6	75	-79.846%
2025-09-25	10.7500	11.0900	10.7500	11.0900	-9.837%	8	69	-81.064%
2025-09-24	12.5000	12.5000	12.3000	12.3000	-0.646%	2	51	-82.927%
2025-09-23	13.5000	13.5000	12.3800	12.3800	+15.163%	6	50	-83.037%
2025-09-22	10.8000	10.8000	10.7500	10.7500	-0.922%	3	45	-80.465%
2025-09-19	10.8500	10.8500	10.8500	10.8500	+3.333%	4	45	-80.645%
2025-09-18	9.7000	10.5000	9.7000	10.5000	+13.269%	2	45	-80.000%
2025-09-17	9.3000	9.3000	9.2700	9.2700	+0.871%	12	45	-77.346%
2025-09-16	9.0000	9.1900	8.5900	9.1900	+2.111%	30	43	-77.149%
2025-09-15	9.5000	9.5000	9.0000	9.0000	0.000%	14	14	-76.667%

.dark-mode .gBY4yQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBY4yQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOUN20280121C8SOUN Jan 21 2028 8.00 Call (SOUN280121C00008000)option OPRA

SOUN20280121C8
SOUN Jan 21 2028 8.00 Call (SOUN280121C00008000)
option OPRA