Dark

SONY20261218C25
SONY Dec 18 2026 25.00 Call (SONY261218C00025000)
option OPRA

EOD

Aug 24, 2026

1.50+11.111%(+0.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.4800	1.5500	1.4800	1.5000	+11.111%	23	4,927	0.000%
2026-08-21	1.3000	1.4500	1.3000	1.3500	+8.000%	44	4,927	+11.111%
2026-08-20	1.2400	1.2500	1.2400	1.2500	-3.846%	22	4,963	+20.000%
2026-08-19	1.2500	1.3000	1.2500	1.3000	+4.000%	6	4,944	+15.385%
2026-08-18	1.1600	1.2500	1.1500	1.2500	-3.101%	31	4,947	+20.000%
2026-08-17	1.4000	1.5000	1.2500	1.2900	-16.774%	1,782	4,924	+16.279%
2026-08-14	1.6500	1.8000	1.5500	1.5500	+23.016%	375	3,536	-3.226%
2026-08-13	1.2500	1.2600	1.1000	1.2600	+0.800%	122	3,299	+19.048%
2026-08-12	1.2500	1.2500	1.2400	1.2500	-3.846%	77	3,217	+20.000%
2026-08-11	1.4000	1.4200	1.3000	1.3000	-7.801%	238	3,158	+15.385%
2026-08-10	1.3600	1.4300	1.3500	1.4100	+11.024%	32	3,014	+6.383%
2026-08-07	1.3300	1.3300	1.2000	1.2700	+10.435%	59	3,022	+18.110%
2026-08-06	1.1000	1.1600	1.0500	1.1500	+25.000%	85	3,038	+30.435%
2026-08-05	0.9500	1.0000	0.9000	0.9200	-3.158%	101	3,059	+63.043%
2026-08-04	0.9500	0.9500	0.8000	0.9500	-9.524%	58	3,088	+57.895%
2026-08-03	1.3000	1.4000	1.0000	1.0500	-19.231%	117	3,066	+42.857%
2026-07-31	1.3500	1.4900	1.1500	1.3000	0.000%	37	3,054	+15.385%
2026-07-30	1.2500	1.3000	1.2500	1.3000	-18.750%	119	3,058	+15.385%
2026-07-29	1.5500	1.6000	1.3900	1.6000	+23.077%	187	3,012	-6.250%
2026-07-28	1.2000	1.3200	1.2000	1.3000	+13.043%	131	3,163	+15.385%
2026-07-27	0.9000	1.2000	0.9000	1.1500	+53.333%	73	3,155	+30.435%
2026-07-24	0.7200	0.7600	0.7200	0.7500	+15.385%	5	3,220	+100.000%
2026-07-23	0.6500	0.7900	0.6500	0.6500	-18.750%	9	3,220	+130.769%
2026-07-22	0.7000	0.8000	0.7000	0.8000	-5.882%	2	3,220	+87.500%
2026-07-21	0.8700	0.8700	0.8500	0.8500	0.000%	11	3,220	+76.471%
2026-07-20	0.7500	0.8500	0.7500	0.8500	-5.556%	9	3,221	+76.471%
2026-07-17	0.9000	0.9000	0.9000	0.9000	0.000%	2	3,219	+66.667%
2026-07-16	0.9000	0.9300	0.8500	0.9000	+20.000%	94	3,221	+66.667%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	3,133	+100.000%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-2.439%	6	3,133	+87.500%
2026-07-10	0.7800	0.8200	0.7800	0.8200	0.000%	21	3,133	+82.927%
2026-07-09	0.9000	0.9000	0.8200	0.8200	-7.865%	34	3,123	+82.927%
2026-07-08	0.8500	0.8900	0.8000	0.8900	-1.111%	5	3,144	+68.539%
2026-07-07	1.0000	1.0000	0.9000	0.9000	0.000%	37	3,147	+66.667%
2026-07-06	0.7500	0.9000	0.7500	0.9000	+20.000%	21	3,151	+66.667%
2026-07-02	0.7200	0.7900	0.7200	0.7500	+15.385%	23	3,170	+100.000%
2026-07-01	0.7000	0.7000	0.6500	0.6500	-4.412%	102	3,170	+130.769%
2026-06-30	0.7500	0.7500	0.6500	0.6800	-2.857%	5	3,075	+120.588%
2026-06-29	0.7200	0.7500	0.6500	0.7000	+16.667%	11	3,073	+114.286%
2026-06-26	0.6000	0.6600	0.5800	0.6000	+9.091%	33	3,069	+150.000%
2026-06-25	0.5500	0.5500	0.5000	0.5500	-23.611%	31	3,065	+172.727%
2026-06-24	0.7500	0.7500	0.7200	0.7200	+10.769%	120	3,035	+108.333%
2026-06-23	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,931	+130.769%
2026-06-22	0.6800	0.7000	0.5600	0.6200	-22.500%	1,893	2,931	+141.935%
2026-06-18	0.8100	0.8100	0.7300	0.8000	-3.614%	25	1,093	+87.500%
2026-06-17	0.6500	0.8900	0.6500	0.8300	0.000%	15	1,093	+80.723%
2026-06-16	0.8800	0.8800	0.6500	0.8300	-2.353%	128	1,093	+80.723%
2026-06-15	0.8600	1.0000	0.8000	0.8500	-5.556%	10	1,086	+76.471%
2026-06-12	1.0000	1.0000	0.8500	0.9000	-21.053%	194	1,086	+66.667%
2026-06-11	1.1500	1.1500	0.9500	1.1400	+14.000%	173	1,086	+31.579%
2026-06-10	1.1000	1.2000	1.0000	1.0000	-23.077%	84	1,153	+50.000%
2026-06-09	1.5000	1.5000	1.2800	1.3000	-21.212%	162	1,160	+15.385%
2026-06-08	1.6800	1.7000	1.6500	1.6500	+3.125%	9	1,058	-9.091%
2026-06-05	1.7000	1.7500	1.5700	1.6000	-11.111%	64	1,057	-6.250%
2026-06-04	1.7000	1.8200	1.7000	1.8000	0.000%	135	1,105	-16.667%
2026-06-03	1.9500	1.9500	1.6600	1.8000	-10.000%	143	1,074	-16.667%
2026-06-02	2.0000	2.0500	1.9900	2.0000	0.000%	51	1,025	-25.000%
2026-06-01	1.8000	2.0000	1.7000	2.0000	+33.333%	231	1,012	-25.000%
2026-05-29	1.7100	1.7100	1.4500	1.5000	-3.846%	52	1,064	0.000%
2026-05-28	1.6500	1.6500	1.5600	1.5600	-2.500%	28	1,064	-3.846%
2026-05-27	1.7500	1.7500	1.5700	1.6000	-8.571%	309	1,068	-6.250%
2026-05-26	1.9000	1.9000	1.7200	1.7500	0.000%	327	859	-14.286%
2026-05-22	2.0000	2.0000	1.7000	1.7500	-5.405%	197	545	-14.286%
2026-05-21	1.7500	1.8500	1.7500	1.8500	-5.612%	8	357	-18.919%
2026-05-20	1.8000	1.9600	1.8000	1.9600	-5.769%	6	357	-23.469%
2026-05-19	2.2500	2.2500	2.0500	2.0800	+4.000%	6	359	-27.885%
2026-05-18	2.1000	2.1000	1.9500	2.0000	+11.111%	10	359	-25.000%
2026-05-15	2.1000	2.1000	1.8000	1.8000	-5.263%	6	359	-16.667%
2026-05-14	2.0000	2.0000	1.8700	1.9000	-7.317%	71	363	-21.053%
2026-05-13	2.2000	2.2500	2.0500	2.0500	+17.143%	64	321	-26.829%
2026-05-12	1.6500	1.9000	1.6500	1.7500	+25.000%	32	321	-14.286%
2026-05-11	0.6000	1.5500	0.6000	1.4000	+50.538%	68	321	+7.143%
2026-05-08	0.9000	1.0500	0.9000	0.9300	+3.333%	121	263	+61.290%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+28.571%	10	231	+66.667%
2026-05-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	231	+114.286%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-12.500%	1	231	+114.286%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	230	+87.500%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-13.265%	10	230	+76.471%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-24.031%	25	230	+53.061%
2026-04-20	1.3000	1.3000	1.2900	1.2900	-4.444%	4	230	+16.279%
2026-04-17	1.5000	1.5500	1.3500	1.3500	+22.727%	28	230	+11.111%
2026-04-10	1.1500	1.1500	1.1000	1.1000	-12.000%	5	228	+36.364%
2026-04-02	1.2000	1.2500	1.2000	1.2500	+19.048%	2	228	+20.000%
2026-03-31	1.0000	1.0500	1.0000	1.0500	+16.667%	18	228	+42.857%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-18.182%	1	210	+66.667%
2026-03-24	1.0500	1.1000	1.0400	1.1000	+22.222%	10	209	+36.364%
2026-03-23	0.9000	0.9000	0.9000	0.9000	-13.462%	12	202	+66.667%
2026-03-20	1.0400	1.0400	1.0400	1.0400	+4.000%	1	191	+44.231%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-37.500%	1	191	+50.000%
2026-03-10	1.6500	1.6500	1.6000	1.6000	+8.844%	7	191	-6.250%
2026-03-05	1.4000	1.6000	1.4000	1.4700	-16.000%	138	186	+2.041%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-19.725%	113	183	-14.286%
2026-02-27	2.1800	2.1800	2.1800	2.1800	+11.795%	60	143	-31.193%
2026-02-26	1.9500	1.9500	1.9500	1.9500	+26.623%	60	83	-23.077%
2026-02-24	1.4800	1.6000	1.4800	1.5400	-12.000%	14	23	-2.597%
2026-02-20	1.5500	1.7500	1.5500	1.7500	-14.634%	8	20	-14.286%
2026-02-18	2.0500	2.0500	2.0000	2.0500	0.000%	20	20	-26.829%

.dark-mode .s259gL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s259gL{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20261218C25SONY Dec 18 2026 25.00 Call (SONY261218C00025000)option OPRA

SONY20261218C25
SONY Dec 18 2026 25.00 Call (SONY261218C00025000)
option OPRA