SONY261218C00030000
SONY Dec 18 2026 30.00 Call
optionOPRA
EODOct 19, 2026
0.20USD-20.000%(-0.05)6Vol7,609OI
SONY261218C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -20.000% | 6 | 7,606 | 0.000% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 7 | 7,602 | -20.000% |
| 2026-10-15 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | +100.000% | 19 | 7,608 | 0.000% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.1000 | 0.1000 | -56.522% | 9 | 7,605 | +100.000% |
| 2026-10-13 | 0.2100 | 0.2500 | 0.2000 | 0.2300 | -8.000% | 30 | 7,597 | -13.043% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 7,596 | -20.000% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 300 | 7,896 | 0.000% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 41 | 7,936 | 0.000% |
| 2026-10-05 | 0.0500 | 0.2000 | 0.0500 | 0.2000 | 0.000% | 3 | 7,937 | 0.000% |
| 2026-09-28 | 0.3400 | 0.3400 | 0.2000 | 0.2000 | 0.000% | 6 | 7,937 | 0.000% |
| 2026-09-25 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +5.263% | 34 | 7,947 | 0.000% |
| 2026-09-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 5 | 7,942 | +5.263% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 8 | 7,941 | 0.000% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +5.000% | 8 | 7,933 | -4.762% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 1 | 7,934 | 0.000% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 5 | 7,929 | -28.571% |
| 2026-09-14 | 0.4500 | 0.4500 | 0.3500 | 0.3700 | +5.714% | 11 | 7,921 | -45.946% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.3000 | 0.3500 | +40.000% | 21 | 7,910 | -42.857% |
| 2026-09-10 | 0.2500 | 0.2700 | 0.2000 | 0.2500 | -7.407% | 10 | 7,908 | -20.000% |
| 2026-09-09 | 0.3100 | 0.3100 | 0.1500 | 0.2700 | -10.000% | 18 | 7,908 | -25.926% |
| 2026-09-08 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | -23.077% | 3,275 | 5,576 | -33.333% |
| 2026-09-04 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -22.000% | 2 | 5,576 | -48.718% |
| 2026-09-03 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | +13.636% | 11 | 5,578 | -60.000% |
| 2026-09-02 | 0.4500 | 0.4800 | 0.4200 | 0.4400 | -2.222% | 5 | 5,577 | -54.545% |
| 2026-09-01 | 0.4500 | 0.5500 | 0.4000 | 0.4500 | +12.500% | 2,073 | 3,962 | -55.556% |
| 2026-08-31 | 0.4000 | 0.6000 | 0.3700 | 0.4000 | 0.000% | 1,968 | 2,064 | -50.000% |
| 2026-08-28 | 0.4000 | 0.5000 | 0.3000 | 0.4000 | +60.000% | 541 | 1,648 | -50.000% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 20 | 1,631 | -20.000% |
| 2026-08-26 | 0.3400 | 0.3800 | 0.2900 | 0.2900 | -3.333% | 13 | 1,627 | -31.034% |
| 2026-08-25 | 0.3000 | 0.3300 | 0.2500 | 0.3000 | -11.765% | 28 | 1,631 | -33.333% |
| 2026-08-24 | 0.3400 | 0.3500 | 0.3000 | 0.3400 | +13.333% | 39 | 1,595 | -41.176% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 27 | 1,612 | -33.333% |
| 2026-08-19 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | +14.286% | 6 | 1,607 | -37.500% |
| 2026-08-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 2 | 1,605 | -28.571% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 7 | 1,605 | -33.333% |
| 2026-08-14 | 0.3500 | 0.4500 | 0.3500 | 0.3700 | +37.037% | 29 | 1,597 | -45.946% |
| 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 | 1,594 | -31.034% |
| 2026-08-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +103.704% | 3 | 1,591 | -63.636% |
| 2026-08-10 | 0.3500 | 0.4500 | 0.2700 | 0.2700 | -3.571% | 303 | 1,380 | -25.926% |
| 2026-08-07 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | +12.000% | 32 | 1,384 | -28.571% |
| 2026-08-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 6 | 1,386 | -20.000% |
| 2026-08-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 13 | 1,387 | -20.000% |
| 2026-08-03 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -28.571% | 15 | 1,383 | -20.000% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -30.000% | 15 | 1,378 | -42.857% |
| 2026-07-29 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | +28.205% | 14 | 1,375 | -60.000% |
| 2026-07-28 | 0.3000 | 0.4000 | 0.3000 | 0.3900 | +14.706% | 19 | 1,379 | -48.718% |
| 2026-07-27 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +61.905% | 912 | 1,377 | -41.176% |
| 2026-07-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 1,377 | -4.762% |
| 2026-07-23 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | -30.000% | 805 | 573 | -4.762% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 573 | -33.333% |
| 2026-07-20 | 0.2000 | 0.3000 | 0.2000 | 0.2800 | -6.667% | 6 | 568 | -28.571% |
| 2026-07-17 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | +50.000% | 3 | 566 | -33.333% |
| 2026-07-15 | 0.1000 | 0.2600 | 0.1000 | 0.2000 | -20.000% | 4 | 566 | 0.000% |
| 2026-07-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 566 | -20.000% |
| 2026-07-10 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -7.407% | 29 | 558 | -20.000% |
| 2026-07-09 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | -22.857% | 14 | 552 | -25.926% |
| 2026-07-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 6 | 551 | -42.857% |
| 2026-07-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 5 | 550 | -35.484% |
| 2026-07-06 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | +20.000% | 41 | 512 | -33.333% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +25.000% | 2 | 511 | -20.000% |
| 2026-07-01 | 0.4600 | 0.4600 | 0.2000 | 0.2000 | -20.000% | 5 | 511 | 0.000% |
| 2026-06-30 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.000% | 19 | 505 | -20.000% |
| 2026-06-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 21 | 484 | -20.000% |
| 2026-06-26 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +10.000% | 13 | 473 | -9.091% |
| 2026-06-25 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 12 | 471 | 0.000% |
| 2026-06-23 | 0.2300 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 25 | 453 | 0.000% |
| 2026-06-22 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -10.714% | 6 | 447 | -20.000% |
| 2026-06-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 3 | 444 | -28.571% |
| 2026-06-15 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -9.091% | 50 | 444 | -33.333% |
| 2026-06-12 | 0.3500 | 0.5000 | 0.3300 | 0.3300 | -17.500% | 7 | 439 | -39.394% |
| 2026-06-10 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -20.000% | 11 | 438 | -50.000% |
| 2026-06-09 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -16.667% | 12 | 430 | -60.000% |
| 2026-06-08 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -20.000% | 11 | 421 | -66.667% |
| 2026-06-04 | 0.5500 | 0.7500 | 0.5500 | 0.7500 | -21.053% | 2 | 422 | -73.333% |
| 2026-06-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 1 | 421 | -78.947% |
| 2026-06-02 | 0.6500 | 0.8900 | 0.6500 | 0.8900 | +4.706% | 16 | 425 | -77.528% |
| 2026-06-01 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +41.667% | 111 | 447 | -76.471% |
| 2026-05-29 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -14.286% | 11 | 441 | -66.667% |
| 2026-05-28 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.000% | 38 | 393 | -71.429% |
| 2026-05-27 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | -6.667% | 52 | 412 | -71.429% |
| 2026-05-26 | 0.8000 | 0.8500 | 0.7200 | 0.7500 | -5.063% | 169 | 275 | -73.333% |
| 2026-05-22 | 0.7100 | 0.8000 | 0.7100 | 0.7900 | +5.333% | 102 | 252 | -74.684% |
| 2026-05-21 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | -6.250% | 22 | 251 | -73.333% |
| 2026-05-20 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -15.789% | 21 | 251 | -75.000% |
| 2026-05-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 20 | 251 | -78.947% |
| 2026-05-18 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | -6.316% | 20 | 242 | -77.528% |
| 2026-05-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 1 | 241 | -78.947% |
| 2026-05-14 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -18.182% | 11 | 238 | -77.778% |
| 2026-05-13 | 1.0000 | 1.1000 | 0.9400 | 1.1000 | +50.685% | 85 | 172 | -81.818% |
| 2026-05-12 | 0.8000 | 0.8500 | 0.7300 | 0.7300 | +32.727% | 57 | 155 | -72.603% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | +83.333% | 11 | 155 | -63.636% |
| 2026-05-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 155 | -33.333% |
| 2026-05-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 155 | -20.000% |
| 2026-04-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 155 | -20.000% |
| 2026-04-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 32 | 155 | -33.333% |
| 2026-04-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 3 | 123 | -50.000% |
| 2026-03-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 100 | 120 | -33.333% |
| 2026-03-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 2 | 43 | -41.176% |
| 2026-03-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -29.825% | 10 | 43 | -50.000% |
| 2026-03-11 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -12.308% | 2 | 33 | -64.912% |
| 2026-03-04 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +22.642% | 6 | 33 | -69.231% |
| 2026-03-03 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -24.286% | 8 | 31 | -62.264% |
| 2026-03-02 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -14.634% | 6 | 31 | -71.429% |
| 2026-02-27 | 0.6500 | 0.9200 | 0.6500 | 0.8200 | +74.468% | 14 | 29 | -75.610% |
| 2026-02-25 | 0.4400 | 0.5800 | 0.4400 | 0.4700 | -6.000% | 54 | 12 | -57.447% |
| 2026-02-24 | 0.4900 | 0.6300 | 0.4700 | 0.5000 | -9.091% | 29 | 12 | -60.000% |
| 2026-02-23 | 0.5500 | 0.7100 | 0.5100 | 0.5500 | -9.836% | 84 | 9 | -63.636% |
| 2026-02-20 | 0.5400 | 0.6500 | 0.5000 | 0.6100 | -23.750% | 80 | 20 | -67.213% |
| 2026-02-19 | 0.6700 | 0.9000 | 0.6700 | 0.8000 | -11.111% | 12 | 2 | -75.000% |
| 2026-02-18 | 0.7800 | 0.9000 | 0.7800 | 0.9000 | 0.000% | 6 | 3 | -77.778% |