SONY261218C00020000
SONY Dec 18 2026 20.00 Call
optionOPRA
InactiveOct 8, 2026
3.55USD-11.250%(-0.45)1Vol470OI
SONY261218C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.250% | 1 | 470 | 0.000% |
| 2026-10-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 471 | -11.250% |
| 2026-10-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +11.688% | 2 | 473 | -17.442% |
| 2026-10-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.703% | 1 | 474 | -7.792% |
| 2026-09-30 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | -1.463% | 272 | 412 | -12.129% |
| 2026-09-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +8.179% | 5 | 412 | -13.415% |
| 2026-09-28 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -2.821% | 1 | 412 | -6.332% |
| 2026-09-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.256% | 1 | 413 | -8.974% |
| 2026-09-22 | 4.1000 | 4.1000 | 3.9900 | 3.9900 | +3.906% | 6 | 415 | -11.028% |
| 2026-09-18 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -14.667% | 2 | 417 | -7.552% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.417% | 2 | 418 | -21.111% |
| 2026-09-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.392% | 1 | 418 | -30.118% |
| 2026-09-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.672% | 1 | 419 | -30.392% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.2400 | 5.2400 | +16.444% | 7 | 419 | -32.252% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 418 | -21.111% |
| 2026-08-26 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | -6.122% | 2 | 419 | -22.826% |
| 2026-08-21 | 4.4000 | 4.9000 | 4.4000 | 4.9000 | +13.689% | 17 | 419 | -27.551% |
| 2026-08-17 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -12.398% | 1 | 420 | -17.633% |
| 2026-08-14 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +20.000% | 1 | 419 | -27.846% |
| 2026-08-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 13 | 419 | -13.415% |
| 2026-08-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +23.288% | 1 | 418 | -21.111% |
| 2026-08-03 | 3.7800 | 3.7800 | 3.6000 | 3.6500 | -6.410% | 5 | 419 | -2.740% |
| 2026-07-30 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -2.500% | 4 | 422 | -8.974% |
| 2026-07-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 422 | -11.250% |
| 2026-07-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 2 | 422 | -6.579% |
| 2026-07-27 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +31.086% | 13 | 416 | +1.429% |
| 2026-07-24 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.980% | 10 | 426 | +32.959% |
| 2026-07-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.035% | 1 | 426 | +44.898% |
| 2026-07-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.556% | 2 | 426 | +24.561% |
| 2026-07-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 1 | 426 | +31.481% |
| 2026-07-16 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +16.000% | 35 | 430 | +22.414% |
| 2026-07-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -2.724% | 10 | 435 | +42.000% |
| 2026-07-13 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.461% | 2 | 434 | +38.132% |
| 2026-07-10 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 1 | 433 | +31.970% |
| 2026-07-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 25 | 408 | +29.091% |
| 2026-07-07 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +18.110% | 5 | 412 | +18.333% |
| 2026-07-02 | 2.3000 | 2.5500 | 2.3000 | 2.5400 | +10.435% | 5 | 413 | +39.764% |
| 2026-07-01 | 2.2000 | 2.3000 | 2.1500 | 2.3000 | +6.977% | 225 | 289 | +54.348% |
| 2026-06-30 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | -9.283% | 100 | 314 | +65.116% |
| 2026-06-29 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | +18.500% | 9 | 313 | +49.789% |
| 2026-06-26 | 2.0800 | 2.1000 | 2.0000 | 2.0000 | +8.108% | 132 | 337 | +77.500% |
| 2026-06-25 | 2.1600 | 2.1600 | 1.8000 | 1.8500 | -2.632% | 230 | 127 | +91.892% |
| 2026-06-23 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | -9.524% | 12 | 115 | +86.842% |
| 2026-06-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 70 | 84 | +69.048% |
| 2026-06-18 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -19.732% | 11 | 73 | +47.917% |
| 2026-06-10 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -26.536% | 5 | 73 | +18.729% |
| 2026-06-04 | 4.0000 | 4.1000 | 4.0000 | 4.0700 | +1.750% | 3 | 72 | -12.776% |
| 2026-06-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 1 | 72 | -11.250% |
| 2026-06-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +28.242% | 3 | 72 | -20.225% |
| 2026-05-29 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.684% | 2 | 73 | +2.305% |
| 2026-05-28 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -9.524% | 3 | 70 | -6.579% |
| 2026-05-22 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | +5.000% | 16 | 75 | -15.476% |
| 2026-05-21 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | -13.978% | 3 | 76 | -11.250% |
| 2026-05-19 | 4.8300 | 4.8300 | 4.6000 | 4.6500 | +1.974% | 12 | 88 | -23.656% |
| 2026-05-18 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +16.923% | 2 | 90 | -22.149% |
| 2026-05-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -5.340% | 23 | 90 | -8.974% |
| 2026-05-14 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | -10.435% | 25 | 65 | -13.835% |
| 2026-05-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.580% | 1 | 64 | -22.826% |
| 2026-05-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -22.115% | 2 | 64 | -12.346% |
| 2026-05-11 | 3.4000 | 5.2000 | 3.4000 | 5.2000 | +116.667% | 8 | 56 | -31.731% |
| 2026-05-05 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | +4.348% | 2 | 54 | +47.917% |
| 2026-05-04 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -4.167% | 3 | 51 | +54.348% |
| 2026-05-01 | 2.5500 | 2.5500 | 2.3500 | 2.4000 | -12.727% | 20 | 41 | +47.917% |
| 2026-04-23 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -8.333% | 3 | 41 | +29.091% |
| 2026-04-21 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -7.407% | 2 | 42 | +18.333% |
| 2026-04-14 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -4.425% | 4 | 42 | +9.568% |
| 2026-04-09 | 3.7000 | 3.7000 | 3.3900 | 3.3900 | +9.709% | 4 | 42 | +4.720% |
| 2026-03-23 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +9.964% | 5 | 39 | +14.887% |
| 2026-03-20 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | -3.103% | 2 | 34 | +26.335% |
| 2026-03-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 6 | 33 | +22.414% |
| 2026-03-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 2 | 27 | +18.333% |
| 2026-03-17 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -13.978% | 2 | 25 | +10.937% |
| 2026-03-12 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +1.639% | 2 | 25 | -4.570% |
| 2026-03-05 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | +2.521% | 17 | 27 | -3.005% |
| 2026-03-03 | 3.5000 | 3.5700 | 3.4000 | 3.5700 | -3.252% | 10 | 15 | -0.560% |
| 2026-02-24 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | -13.176% | 6 | 12 | -3.794% |
| 2026-02-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 6 | 6 | -16.471% |