SONY261218C00025000
SONY Dec 18 2026 25.00 Call
optionOPRA
EODOct 19, 2026
1.32USD-2.222%(-0.03)40Vol25,102OI
SONY261218C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.5000 | 1.5000 | 1.3000 | 1.3200 | -2.222% | 40 | 25,093 | 0.000% |
| 2026-10-16 | 1.4800 | 1.5000 | 1.3500 | 1.3500 | +1.504% | 47 | 25,081 | -2.222% |
| 2026-10-15 | 1.3000 | 1.4700 | 1.3000 | 1.3300 | +14.655% | 496 | 25,446 | -0.752% |
| 2026-10-14 | 1.1000 | 1.2500 | 1.1000 | 1.1600 | -3.333% | 36 | 25,460 | +13.793% |
| 2026-10-13 | 1.1500 | 1.2500 | 1.1500 | 1.2000 | +4.348% | 37 | 25,455 | +10.000% |
| 2026-10-12 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -1.709% | 60 | 25,477 | +14.783% |
| 2026-10-09 | 1.1000 | 1.2500 | 1.0500 | 1.1700 | +17.000% | 779 | 25,195 | +12.821% |
| 2026-10-08 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +12.360% | 49 | 25,190 | +32.000% |
| 2026-10-07 | 0.8500 | 0.8900 | 0.8000 | 0.8900 | -15.238% | 122 | 25,163 | +48.315% |
| 2026-10-06 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | +10.526% | 34 | 25,158 | +25.714% |
| 2026-10-05 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | -9.524% | 60 | 25,150 | +38.947% |
| 2026-10-02 | 0.8000 | 1.0500 | 0.8000 | 1.0500 | +23.529% | 14 | 25,156 | +25.714% |
| 2026-10-01 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -16.667% | 204 | 25,135 | +55.294% |
| 2026-09-30 | 1.1000 | 1.1100 | 1.0000 | 1.0200 | +7.368% | 52 | 25,174 | +29.412% |
| 2026-09-29 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | +7.955% | 104 | 25,260 | +38.947% |
| 2026-09-28 | 0.6700 | 0.9500 | 0.6700 | 0.8800 | -3.297% | 134 | 25,340 | +50.000% |
| 2026-09-25 | 1.5000 | 1.5000 | 0.8500 | 0.9100 | +21.333% | 83 | 25,310 | +45.055% |
| 2026-09-24 | 0.8500 | 0.8500 | 0.7000 | 0.7500 | -16.667% | 663 | 25,617 | +76.000% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.8000 | 0.9000 | -5.263% | 207 | 25,663 | +46.667% |
| 2026-09-22 | 1.0000 | 1.0000 | 0.8500 | 0.9500 | -8.654% | 538 | 25,367 | +38.947% |
| 2026-09-21 | 1.0000 | 1.1000 | 0.9500 | 1.0400 | +0.971% | 270 | 25,334 | +26.923% |
| 2026-09-18 | 1.0000 | 1.0500 | 0.9700 | 1.0300 | -14.167% | 65 | 25,270 | +28.155% |
| 2026-09-17 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 0.000% | 16 | 25,267 | +10.000% |
| 2026-09-16 | 1.3500 | 1.3500 | 1.1500 | 1.2000 | -3.226% | 376 | 25,624 | +10.000% |
| 2026-09-15 | 1.2500 | 1.3500 | 1.2200 | 1.2400 | -17.333% | 35 | 25,637 | +6.452% |
| 2026-09-14 | 1.6000 | 1.6600 | 1.5000 | 1.5000 | +15.385% | 59 | 25,661 | -12.000% |
| 2026-09-11 | 0.9000 | 1.3600 | 0.9000 | 1.3000 | +13.043% | 83 | 25,715 | +1.538% |
| 2026-09-10 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 0.000% | 92 | 25,629 | +14.783% |
| 2026-09-09 | 1.2100 | 1.2100 | 1.1000 | 1.1500 | -4.959% | 63 | 25,600 | +14.783% |
| 2026-09-08 | 1.3500 | 1.3700 | 1.1000 | 1.2100 | -26.667% | 1,040 | 25,974 | +9.091% |
| 2026-09-04 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -9.836% | 79 | 25,953 | -20.000% |
| 2026-09-03 | 1.8500 | 1.8900 | 1.8000 | 1.8300 | +7.647% | 200 | 25,800 | -27.869% |
| 2026-09-02 | 1.5700 | 1.7500 | 1.5700 | 1.7000 | -2.857% | 125 | 25,816 | -22.353% |
| 2026-09-01 | 1.9000 | 2.0000 | 1.7500 | 1.7500 | +6.061% | 1,017 | 24,887 | -24.571% |
| 2026-08-31 | 1.8000 | 2.1000 | 1.6000 | 1.6500 | -9.836% | 697 | 24,898 | -20.000% |
| 2026-08-28 | 1.7500 | 1.9000 | 1.6400 | 1.8300 | +31.655% | 10,006 | 15,302 | -27.869% |
| 2026-08-27 | 1.3000 | 1.4500 | 1.2500 | 1.3900 | -3.472% | 10,951 | 5,084 | -5.036% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | +6.667% | 91 | 5,033 | -8.333% |
| 2026-08-25 | 1.5000 | 1.5000 | 1.3000 | 1.3500 | -10.000% | 119 | 4,927 | -2.222% |
| 2026-08-24 | 1.4800 | 1.5500 | 1.4800 | 1.5000 | +11.111% | 23 | 4,927 | -12.000% |
| 2026-08-21 | 1.3000 | 1.4500 | 1.3000 | 1.3500 | +8.000% | 44 | 4,963 | -2.222% |
| 2026-08-20 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -3.846% | 22 | 4,944 | +5.600% |
| 2026-08-19 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +4.000% | 6 | 4,947 | +1.538% |
| 2026-08-18 | 1.1600 | 1.2500 | 1.1500 | 1.2500 | -3.101% | 31 | 4,924 | +5.600% |
| 2026-08-17 | 1.4000 | 1.5000 | 1.2500 | 1.2900 | -16.774% | 1,782 | 3,536 | +2.326% |
| 2026-08-14 | 1.6500 | 1.8000 | 1.5500 | 1.5500 | +23.016% | 375 | 3,299 | -14.839% |
| 2026-08-13 | 1.2500 | 1.2600 | 1.1000 | 1.2600 | +0.800% | 122 | 3,217 | +4.762% |
| 2026-08-12 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | -3.846% | 77 | 3,158 | +5.600% |
| 2026-08-11 | 1.4000 | 1.4200 | 1.3000 | 1.3000 | -7.801% | 238 | 3,014 | +1.538% |
| 2026-08-10 | 1.3600 | 1.4300 | 1.3500 | 1.4100 | +11.024% | 32 | 3,022 | -6.383% |
| 2026-08-07 | 1.3300 | 1.3300 | 1.2000 | 1.2700 | +10.435% | 59 | 3,038 | +3.937% |
| 2026-08-06 | 1.1000 | 1.1600 | 1.0500 | 1.1500 | +25.000% | 85 | 3,059 | +14.783% |
| 2026-08-05 | 0.9500 | 1.0000 | 0.9000 | 0.9200 | -3.158% | 101 | 3,088 | +43.478% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.8000 | 0.9500 | -9.524% | 58 | 3,066 | +38.947% |
| 2026-08-03 | 1.3000 | 1.4000 | 1.0000 | 1.0500 | -19.231% | 117 | 3,054 | +25.714% |
| 2026-07-31 | 1.3500 | 1.4900 | 1.1500 | 1.3000 | 0.000% | 37 | 3,058 | +1.538% |
| 2026-07-30 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | -18.750% | 119 | 3,012 | +1.538% |
| 2026-07-29 | 1.5500 | 1.6000 | 1.3900 | 1.6000 | +23.077% | 187 | 3,163 | -17.500% |
| 2026-07-28 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | +13.043% | 131 | 3,155 | +1.538% |
| 2026-07-27 | 0.9000 | 1.2000 | 0.9000 | 1.1500 | +53.333% | 73 | 3,220 | +14.783% |
| 2026-07-24 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | +15.385% | 5 | 3,220 | +76.000% |
| 2026-07-23 | 0.6500 | 0.7900 | 0.6500 | 0.6500 | -18.750% | 9 | 3,220 | +103.077% |
| 2026-07-22 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | -5.882% | 2 | 3,220 | +65.000% |
| 2026-07-21 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.000% | 11 | 3,221 | +55.294% |
| 2026-07-20 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | -5.556% | 9 | 3,219 | +55.294% |
| 2026-07-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 3,221 | +46.667% |
| 2026-07-16 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | +20.000% | 94 | 3,133 | +46.667% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 3,133 | +76.000% |
| 2026-07-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 6 | 3,133 | +65.000% |
| 2026-07-10 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.000% | 21 | 3,123 | +60.976% |
| 2026-07-09 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | -7.865% | 34 | 3,144 | +60.976% |
| 2026-07-08 | 0.8500 | 0.8900 | 0.8000 | 0.8900 | -1.111% | 5 | 3,147 | +48.315% |
| 2026-07-07 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.000% | 37 | 3,151 | +46.667% |
| 2026-07-06 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +20.000% | 21 | 3,155 | +46.667% |
| 2026-07-02 | 0.7200 | 0.7900 | 0.7200 | 0.7500 | +15.385% | 23 | 3,170 | +76.000% |
| 2026-07-01 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -4.412% | 102 | 3,075 | +103.077% |
| 2026-06-30 | 0.7500 | 0.7500 | 0.6500 | 0.6800 | -2.857% | 5 | 3,073 | +94.118% |
| 2026-06-29 | 0.7200 | 0.7500 | 0.6500 | 0.7000 | +16.667% | 11 | 3,069 | +88.571% |
| 2026-06-26 | 0.6000 | 0.6600 | 0.5800 | 0.6000 | +9.091% | 33 | 3,065 | +120.000% |
| 2026-06-25 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | -23.611% | 31 | 3,035 | +140.000% |
| 2026-06-24 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +10.769% | 120 | 2,931 | +83.333% |
| 2026-06-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 1 | 2,931 | +103.077% |
| 2026-06-22 | 0.6800 | 0.7000 | 0.5600 | 0.6200 | -22.500% | 1,893 | 1,097 | +112.903% |
| 2026-06-18 | 0.8100 | 0.8100 | 0.7300 | 0.8000 | -3.614% | 25 | 1,096 | +65.000% |
| 2026-06-17 | 0.6500 | 0.8900 | 0.6500 | 0.8300 | 0.000% | 15 | 1,093 | +59.036% |
| 2026-06-16 | 0.8800 | 0.8800 | 0.6500 | 0.8300 | -2.353% | 128 | 1,069 | +59.036% |
| 2026-06-15 | 0.8600 | 1.0000 | 0.8000 | 0.8500 | -5.556% | 10 | 1,071 | +55.294% |
| 2026-06-12 | 1.0000 | 1.0000 | 0.8500 | 0.9000 | -21.053% | 194 | 1,086 | +46.667% |
| 2026-06-11 | 1.1500 | 1.1500 | 0.9500 | 1.1400 | +14.000% | 173 | 1,153 | +15.789% |
| 2026-06-10 | 1.1000 | 1.2000 | 1.0000 | 1.0000 | -23.077% | 84 | 1,160 | +32.000% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.2800 | 1.3000 | -21.212% | 162 | 1,058 | +1.538% |
| 2026-06-08 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | +3.125% | 9 | 1,057 | -20.000% |
| 2026-06-05 | 1.7000 | 1.7500 | 1.5700 | 1.6000 | -11.111% | 64 | 1,105 | -17.500% |
| 2026-06-04 | 1.7000 | 1.8200 | 1.7000 | 1.8000 | 0.000% | 135 | 1,074 | -26.667% |
| 2026-06-03 | 1.9500 | 1.9500 | 1.6600 | 1.8000 | -10.000% | 143 | 1,025 | -26.667% |
| 2026-06-02 | 2.0000 | 2.0500 | 1.9900 | 2.0000 | 0.000% | 51 | 1,012 | -34.000% |
| 2026-06-01 | 1.8000 | 2.0000 | 1.7000 | 2.0000 | +33.333% | 231 | 1,064 | -34.000% |
| 2026-05-29 | 1.7100 | 1.7100 | 1.4500 | 1.5000 | -3.846% | 52 | 1,064 | -12.000% |
| 2026-05-28 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | -2.500% | 28 | 1,068 | -15.385% |
| 2026-05-27 | 1.7500 | 1.7500 | 1.5700 | 1.6000 | -8.571% | 309 | 859 | -17.500% |
| 2026-05-26 | 1.9000 | 1.9000 | 1.7200 | 1.7500 | 0.000% | 327 | 545 | -24.571% |
| 2026-05-22 | 2.0000 | 2.0000 | 1.7000 | 1.7500 | -5.405% | 197 | 357 | -24.571% |
| 2026-05-21 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | -5.612% | 8 | 353 | -28.649% |
| 2026-05-20 | 1.8000 | 1.9600 | 1.8000 | 1.9600 | -5.769% | 6 | 359 | -32.653% |
| 2026-05-19 | 2.2500 | 2.2500 | 2.0500 | 2.0800 | +4.000% | 6 | 360 | -36.538% |
| 2026-05-18 | 2.1000 | 2.1000 | 1.9500 | 2.0000 | +11.111% | 10 | 359 | -34.000% |
| 2026-05-15 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | -5.263% | 6 | 363 | -26.667% |
| 2026-05-14 | 2.0000 | 2.0000 | 1.8700 | 1.9000 | -7.317% | 71 | 321 | -30.526% |
| 2026-05-13 | 2.2000 | 2.2500 | 2.0500 | 2.0500 | +17.143% | 64 | 264 | -35.610% |
| 2026-05-12 | 1.6500 | 1.9000 | 1.6500 | 1.7500 | +25.000% | 32 | 255 | -24.571% |
| 2026-05-11 | 0.6000 | 1.5500 | 0.6000 | 1.4000 | +50.538% | 68 | 263 | -5.714% |
| 2026-05-08 | 0.9000 | 1.0500 | 0.9000 | 0.9300 | +3.333% | 121 | 231 | +41.935% |
| 2026-05-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +28.571% | 10 | 231 | +46.667% |
| 2026-05-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 231 | +88.571% |
| 2026-04-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 230 | +88.571% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 230 | +65.000% |
| 2026-04-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 10 | 230 | +55.294% |
| 2026-04-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.031% | 25 | 230 | +34.694% |
| 2026-04-20 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -4.444% | 4 | 230 | +2.326% |
| 2026-04-17 | 1.5000 | 1.5500 | 1.3500 | 1.3500 | +22.727% | 28 | 230 | -2.222% |
| 2026-04-10 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -12.000% | 5 | 228 | +20.000% |
| 2026-04-02 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +19.048% | 2 | 228 | +5.600% |
| 2026-03-31 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +16.667% | 18 | 228 | +25.714% |
| 2026-03-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -18.182% | 1 | 210 | +46.667% |
| 2026-03-24 | 1.0500 | 1.1000 | 1.0400 | 1.1000 | +22.222% | 10 | 209 | +20.000% |
| 2026-03-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -13.462% | 12 | 202 | +46.667% |
| 2026-03-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 191 | +26.923% |
| 2026-03-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -37.500% | 1 | 191 | +32.000% |
| 2026-03-10 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | +8.844% | 7 | 191 | -17.500% |
| 2026-03-05 | 1.4000 | 1.6000 | 1.4000 | 1.4700 | -16.000% | 138 | 186 | -10.204% |
| 2026-03-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -19.725% | 113 | 183 | -24.571% |
| 2026-02-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +11.795% | 60 | 143 | -39.450% |
| 2026-02-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +26.623% | 60 | 83 | -32.308% |
| 2026-02-24 | 1.4800 | 1.6000 | 1.4800 | 1.5400 | -12.000% | 14 | 23 | -14.286% |
| 2026-02-20 | 1.5500 | 1.7500 | 1.5500 | 1.7500 | -14.634% | 8 | 20 | -24.571% |
| 2026-02-18 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 0.000% | 20 | 20 | -35.610% |