Dark

SONY20261218C30
SONY Dec 18 2026 30.00 Call (SONY261218C00030000)
option OPRA

EOD

Aug 24, 2026

0.3400+13.333%(+0.0400)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.3400	0.3500	0.3000	0.3400	+13.333%	39	1,631	0.000%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-6.250%	27	1,595	+13.333%
2026-08-19	0.4000	0.4000	0.3200	0.3200	+14.286%	6	1,612	+6.250%
2026-08-18	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,607	+21.429%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-18.919%	7	1,605	+13.333%
2026-08-14	0.3500	0.4500	0.3500	0.3700	+37.037%	29	1,605	-8.108%
2026-08-13	0.2900	0.2900	0.2700	0.2700	-6.897%	2	1,597	+25.926%
2026-08-12	0.3500	0.3500	0.2500	0.2900	-47.273%	6	1,597	+17.241%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+103.704%	3	1,594	-38.182%
2026-08-10	0.3500	0.4500	0.2700	0.2700	-3.571%	303	1,591	+25.926%
2026-08-07	0.3500	0.3500	0.2800	0.2800	+12.000%	32	1,380	+21.429%
2026-08-06	0.2500	0.2500	0.2500	0.2500	0.000%	6	1,384	+36.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	0.000%	13	1,386	+36.000%
2026-08-03	0.3000	0.3000	0.2500	0.2500	-28.571%	15	1,387	+36.000%
2026-07-30	0.4000	0.4000	0.3500	0.3500	-30.000%	15	1,383	-2.857%
2026-07-29	0.4000	0.5000	0.4000	0.5000	+28.205%	14	1,378	-32.000%
2026-07-28	0.3000	0.4000	0.3000	0.3900	+14.706%	19	1,375	-12.821%
2026-07-27	0.3000	0.3400	0.3000	0.3400	+61.905%	912	1,379	0.000%
2026-07-24	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,377	+61.905%
2026-07-23	0.2500	0.2500	0.2000	0.2100	-30.000%	805	1,377	+61.905%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+7.143%	1	573	+13.333%
2026-07-20	0.2000	0.3000	0.2000	0.2800	-6.667%	6	573	+21.429%
2026-07-17	0.2000	0.3000	0.2000	0.3000	+50.000%	3	568	+13.333%
2026-07-15	0.1000	0.2600	0.1000	0.2000	-20.000%	4	566	+70.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	566	+36.000%
2026-07-10	0.3000	0.3000	0.2500	0.2500	-7.407%	29	566	+36.000%
2026-07-09	0.2500	0.2900	0.2500	0.2700	-22.857%	14	558	+25.926%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+12.903%	6	552	-2.857%
2026-07-07	0.3100	0.3100	0.3100	0.3100	+3.333%	5	551	+9.677%
2026-07-06	0.3000	0.3200	0.3000	0.3000	+20.000%	41	550	+13.333%
2026-07-02	0.3000	0.3000	0.2500	0.2500	+25.000%	2	511	+36.000%
2026-07-01	0.4600	0.4600	0.2000	0.2000	-20.000%	5	511	+70.000%
2026-06-30	0.2500	0.2700	0.2500	0.2500	0.000%	19	511	+36.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	+13.636%	21	505	+36.000%
2026-06-26	0.2500	0.2500	0.2200	0.2200	+10.000%	13	484	+54.545%
2026-06-25	0.1900	0.2000	0.1900	0.2000	0.000%	12	473	+70.000%
2026-06-23	0.2300	0.2500	0.2000	0.2000	-20.000%	25	471	+70.000%
2026-06-22	0.2400	0.2500	0.2400	0.2500	-10.714%	6	453	+36.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-6.667%	3	439	+21.429%
2026-06-15	0.2500	0.3000	0.2500	0.3000	-9.091%	50	439	+13.333%
2026-06-12	0.3500	0.5000	0.3300	0.3300	-17.500%	7	439	+3.030%
2026-06-10	0.4200	0.4200	0.4000	0.4000	-20.000%	11	439	-15.000%
2026-06-09	0.5500	0.5500	0.5000	0.5000	-16.667%	12	438	-32.000%
2026-06-08	0.6700	0.6700	0.6000	0.6000	-20.000%	11	430	-43.333%
2026-06-04	0.5500	0.7500	0.5500	0.7500	-21.053%	2	421	-54.667%
2026-06-03	0.9500	0.9500	0.9500	0.9500	+6.742%	1	422	-64.211%
2026-06-02	0.6500	0.8900	0.6500	0.8900	+4.706%	16	421	-61.798%
2026-06-01	0.8000	0.8500	0.8000	0.8500	+41.667%	111	425	-60.000%
2026-05-29	0.6300	0.6300	0.6000	0.6000	-14.286%	11	447	-43.333%
2026-05-28	0.7000	0.7000	0.6500	0.7000	0.000%	38	441	-51.429%
2026-05-27	0.7000	0.7300	0.7000	0.7000	-6.667%	52	393	-51.429%
2026-05-26	0.8000	0.8500	0.7200	0.7500	-5.063%	169	412	-54.667%
2026-05-22	0.7100	0.8000	0.7100	0.7900	+5.333%	102	275	-56.962%
2026-05-21	0.7000	0.7700	0.7000	0.7500	-6.250%	22	252	-54.667%
2026-05-20	0.9000	0.9000	0.8000	0.8000	-15.789%	21	252	-57.500%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+6.742%	20	251	-64.211%
2026-05-18	1.0000	1.0000	0.8900	0.8900	-6.316%	20	251	-61.798%
2026-05-15	0.9500	0.9500	0.9500	0.9500	+5.556%	1	251	-64.211%
2026-05-14	1.0000	1.0000	0.9000	0.9000	-18.182%	11	241	-62.222%
2026-05-13	1.0000	1.1000	0.9400	1.1000	+50.685%	85	238	-69.091%
2026-05-12	0.8000	0.8500	0.7300	0.7300	+32.727%	57	238	-53.425%
2026-05-11	0.6500	0.6500	0.5500	0.5500	+83.333%	11	238	-38.182%
2026-05-08	0.3000	0.3000	0.3000	0.3000	+20.000%	1	155	+13.333%
2026-05-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	155	+36.000%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-16.667%	1	155	+36.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-25.000%	32	155	+13.333%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+33.333%	3	123	-15.000%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-11.765%	100	120	+13.333%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-15.000%	2	43	0.000%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-29.825%	10	43	-15.000%
2026-03-11	0.5600	0.5700	0.5600	0.5700	-12.308%	2	33	-40.351%
2026-03-04	0.6000	0.6500	0.6000	0.6500	+22.642%	6	33	-47.692%
2026-03-03	0.5700	0.5700	0.5300	0.5300	-24.286%	8	31	-35.849%
2026-03-02	0.7300	0.7300	0.7000	0.7000	-14.634%	6	31	-51.429%
2026-02-27	0.6500	0.9200	0.6500	0.8200	+74.468%	14	29	-58.537%
2026-02-25	0.4400	0.5800	0.4400	0.4700	-6.000%	54	12	-27.660%
2026-02-24	0.4900	0.6300	0.4700	0.5000	-9.091%	29	12	-32.000%
2026-02-23	0.5500	0.7100	0.5100	0.5500	-9.836%	84	9	-38.182%
2026-02-20	0.5400	0.6500	0.5000	0.6100	-23.750%	80	20	-44.262%
2026-02-19	0.6700	0.9000	0.6700	0.8000	-11.111%	12	2	-57.500%
2026-02-18	0.7800	0.9000	0.7800	0.9000	0.000%	6	3	-62.222%

.dark-mode .J4kxkB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4kxkB{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20261218C30SONY Dec 18 2026 30.00 Call (SONY261218C00030000)option OPRA

SONY20261218C30
SONY Dec 18 2026 30.00 Call (SONY261218C00030000)
option OPRA