SONY280121C00020000
SONY Jan 21 2028 20.00 Call
optionOPRA
EODOct 16, 2026
7.30USD-1.351%(-0.10)1Vol555OI
SONY280121C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 1 | 555 | 0.000% |
| 2026-10-15 | 6.8000 | 7.4000 | 6.8000 | 7.4000 | +10.448% | 2 | 555 | -1.351% |
| 2026-10-14 | 6.7000 | 6.7000 | 6.6500 | 6.7000 | +3.077% | 131 | 557 | +8.955% |
| 2026-10-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 1 | 558 | +12.308% |
| 2026-10-07 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -6.542% | 2 | 558 | +21.667% |
| 2026-10-06 | 6.4000 | 6.4200 | 6.4000 | 6.4200 | +4.390% | 14 | 572 | +13.707% |
| 2026-10-05 | 6.0400 | 6.1500 | 6.0400 | 6.1500 | -2.381% | 8 | 580 | +18.699% |
| 2026-10-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 2 | 581 | +15.873% |
| 2026-10-01 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 1 | 580 | +18.699% |
| 2026-09-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 1 | 579 | +15.873% |
| 2026-09-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 580 | +21.667% |
| 2026-09-25 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +17.308% | 3 | 580 | +19.672% |
| 2026-09-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.191% | 1 | 581 | +40.385% |
| 2026-09-22 | 5.7500 | 6.0600 | 5.7500 | 6.0600 | -5.313% | 6 | 585 | +20.462% |
| 2026-09-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.441% | 3 | 588 | +14.062% |
| 2026-09-14 | 6.9400 | 6.9900 | 6.9400 | 6.9900 | +11.306% | 2 | 590 | +4.435% |
| 2026-09-11 | 6.2500 | 6.4000 | 6.2500 | 6.2800 | +2.951% | 7 | 593 | +16.242% |
| 2026-09-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -16.438% | 3 | 590 | +19.672% |
| 2026-09-03 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | 0.000% | 3 | 591 | 0.000% |
| 2026-09-02 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +2.817% | 22 | 586 | 0.000% |
| 2026-09-01 | 7.2000 | 7.2500 | 7.1000 | 7.1000 | +1.429% | 31 | 601 | +2.817% |
| 2026-08-31 | 7.5000 | 7.5000 | 6.2000 | 7.0000 | -1.408% | 10 | 603 | +4.286% |
| 2026-08-28 | 6.9000 | 7.1000 | 6.9000 | 7.1000 | +10.764% | 19 | 621 | +2.817% |
| 2026-08-27 | 6.7000 | 6.7000 | 6.4100 | 6.4100 | -2.731% | 6 | 617 | +13.885% |
| 2026-08-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -1.642% | 1 | 617 | +10.774% |
| 2026-08-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.687% | 31 | 648 | +8.955% |
| 2026-08-21 | 6.4000 | 6.7500 | 6.4000 | 6.4000 | 0.000% | 10 | 653 | +14.062% |
| 2026-08-19 | 6.4000 | 6.6000 | 6.3900 | 6.4000 | +5.263% | 16 | 652 | +14.062% |
| 2026-08-18 | 6.1100 | 6.1100 | 6.0800 | 6.0800 | -11.884% | 8 | 660 | +20.066% |
| 2026-08-14 | 6.9600 | 6.9600 | 6.9000 | 6.9000 | +9.524% | 2 | 661 | +5.797% |
| 2026-08-13 | 6.2000 | 6.3000 | 6.1000 | 6.3000 | +1.613% | 16 | 666 | +15.873% |
| 2026-08-12 | 6.2100 | 6.2100 | 6.2000 | 6.2000 | -1.587% | 3 | 669 | +17.742% |
| 2026-08-11 | 6.4500 | 6.5000 | 6.3000 | 6.3000 | 0.000% | 19 | 677 | +15.873% |
| 2026-08-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 1 | 678 | +15.873% |
| 2026-08-07 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.500% | 4 | 674 | +13.178% |
| 2026-08-06 | 5.9000 | 6.4000 | 5.9000 | 6.0000 | +5.820% | 5 | 671 | +21.667% |
| 2026-08-05 | 5.6000 | 5.6700 | 5.5000 | 5.6700 | -0.701% | 137 | 567 | +28.748% |
| 2026-08-04 | 5.6000 | 5.7100 | 5.6000 | 5.7100 | +0.175% | 2 | 569 | +27.846% |
| 2026-08-03 | 5.0000 | 5.7000 | 5.0000 | 5.7000 | -5.000% | 3 | 570 | +28.070% |
| 2026-07-31 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | -0.826% | 5 | 573 | +21.667% |
| 2026-07-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.724% | 1 | 572 | +20.661% |
| 2026-07-29 | 6.1000 | 6.4000 | 6.1000 | 6.3500 | +9.483% | 38 | 602 | +14.961% |
| 2026-07-28 | 5.2000 | 5.9000 | 5.2000 | 5.8000 | +3.571% | 10 | 612 | +25.862% |
| 2026-07-27 | 5.5000 | 5.6000 | 5.4500 | 5.6000 | +17.155% | 29 | 638 | +30.357% |
| 2026-07-24 | 4.6000 | 4.7800 | 4.6000 | 4.7800 | +7.175% | 23 | 632 | +52.720% |
| 2026-07-23 | 4.5400 | 4.5600 | 4.4000 | 4.4600 | -7.277% | 13 | 633 | +63.677% |
| 2026-07-21 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -1.029% | 1 | 633 | +51.767% |
| 2026-07-20 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | -0.816% | 3 | 630 | +50.206% |
| 2026-07-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 5 | 635 | +48.980% |
| 2026-07-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 5 | 640 | +46.000% |
| 2026-07-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.709% | 1 | 640 | +58.696% |
| 2026-07-14 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -1.474% | 1 | 641 | +55.983% |
| 2026-07-13 | 4.7300 | 4.7500 | 4.7300 | 4.7500 | +1.279% | 4 | 640 | +53.684% |
| 2026-07-10 | 4.9000 | 4.9000 | 4.6900 | 4.6900 | -2.292% | 5 | 639 | +55.650% |
| 2026-07-09 | 4.8000 | 4.9800 | 4.5500 | 4.8000 | -2.041% | 121 | 599 | +52.083% |
| 2026-07-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.733% | 1 | 599 | +48.980% |
| 2026-07-07 | 5.1000 | 6.0000 | 5.0700 | 5.0900 | +1.800% | 8 | 599 | +43.418% |
| 2026-07-06 | 4.9000 | 5.0800 | 4.9000 | 5.0000 | +6.383% | 9 | 598 | +46.000% |
| 2026-07-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +8.046% | 43 | 631 | +55.319% |
| 2026-07-01 | 4.0000 | 4.3500 | 4.0000 | 4.3500 | -3.333% | 15 | 639 | +67.816% |
| 2026-06-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 4 | 639 | +62.222% |
| 2026-06-29 | 4.3000 | 4.7000 | 4.3000 | 4.5000 | +7.143% | 74 | 627 | +62.222% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.1000 | 4.2000 | +7.692% | 10 | 619 | +73.810% |
| 2026-06-25 | 4.2000 | 4.2000 | 3.8800 | 3.9000 | -9.302% | 52 | 573 | +87.179% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +2.381% | 58 | 545 | +69.767% |
| 2026-06-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.218% | 1 | 545 | +73.810% |
| 2026-06-22 | 4.1500 | 4.2000 | 4.0300 | 4.0300 | -10.444% | 66 | 488 | +81.141% |
| 2026-06-18 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 0.000% | 2 | 488 | +62.222% |
| 2026-06-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -32.836% | 2 | 490 | +62.222% |
| 2026-06-15 | 4.9000 | 6.7000 | 4.6000 | 6.7000 | +36.735% | 12 | 492 | +8.955% |
| 2026-06-12 | 5.4000 | 5.4000 | 4.9000 | 4.9000 | -5.039% | 3 | 492 | +48.980% |
| 2026-06-11 | 5.0800 | 5.1600 | 5.0000 | 5.1600 | +3.200% | 13 | 490 | +41.473% |
| 2026-06-10 | 5.1000 | 5.2000 | 5.0000 | 5.0000 | -13.793% | 21 | 472 | +46.000% |
| 2026-06-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.694% | 3 | 475 | +25.862% |
| 2026-06-05 | 6.0000 | 6.0000 | 5.7600 | 5.7600 | -4.478% | 3 | 477 | +26.736% |
| 2026-06-04 | 6.2000 | 6.2000 | 6.0300 | 6.0300 | -0.659% | 4 | 478 | +21.061% |
| 2026-06-03 | 6.3500 | 6.3500 | 6.0700 | 6.0700 | -6.615% | 7 | 473 | +20.264% |
| 2026-06-02 | 6.5000 | 6.6000 | 6.5000 | 6.5000 | +1.562% | 8 | 480 | +12.308% |
| 2026-06-01 | 5.9000 | 6.5000 | 5.9000 | 6.4000 | +12.281% | 22 | 483 | +14.062% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.5800 | 5.7000 | -3.390% | 27 | 460 | +28.070% |
| 2026-05-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 1 | 459 | +23.729% |
| 2026-05-27 | 5.8000 | 5.9000 | 5.8000 | 5.8000 | -6.452% | 3 | 458 | +25.862% |
| 2026-05-26 | 6.0600 | 6.2000 | 5.9000 | 6.2000 | +5.085% | 7 | 458 | +17.742% |
| 2026-05-22 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | -8.100% | 5 | 463 | +23.729% |
| 2026-05-20 | 6.2200 | 6.4200 | 6.0500 | 6.4200 | -2.727% | 4 | 466 | +13.707% |
| 2026-05-19 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | +1.538% | 6 | 468 | +10.606% |
| 2026-05-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.169% | 1 | 468 | +12.308% |
| 2026-05-14 | 6.6400 | 6.6400 | 5.3000 | 5.9000 | -11.278% | 19 | 454 | +23.729% |
| 2026-05-13 | 6.5000 | 7.0700 | 6.5000 | 6.6500 | +9.375% | 45 | 412 | +9.774% |
| 2026-05-12 | 5.9000 | 6.2000 | 5.3000 | 6.0800 | +10.545% | 80 | 354 | +20.066% |
| 2026-05-11 | 5.3000 | 5.6000 | 5.3000 | 5.5000 | +25.000% | 152 | 245 | +32.727% |
| 2026-05-08 | 4.7500 | 4.8500 | 4.4000 | 4.4000 | 0.000% | 54 | 226 | +65.909% |
| 2026-05-07 | 4.5000 | 4.5000 | 4.3800 | 4.4000 | -9.091% | 8 | 218 | +65.909% |
| 2026-05-06 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +7.556% | 1 | 219 | +50.826% |
| 2026-05-05 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | +7.143% | 5 | 218 | +62.222% |
| 2026-05-04 | 4.3000 | 4.5300 | 4.2000 | 4.2000 | -4.545% | 4 | 215 | +73.810% |
| 2026-05-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 214 | +65.909% |
| 2026-04-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 1 | 213 | +67.816% |
| 2026-04-27 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | +1.136% | 3 | 211 | +64.045% |
| 2026-04-24 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -4.348% | 5 | 206 | +65.909% |
| 2026-04-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 2 | 206 | +58.696% |
| 2026-04-22 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -7.547% | 2 | 204 | +48.980% |
| 2026-04-20 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -7.666% | 9 | 202 | +37.736% |
| 2026-04-17 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +10.173% | 30 | 193 | +27.178% |
| 2026-04-15 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +1.165% | 1 | 163 | +40.115% |
| 2026-04-14 | 5.1000 | 5.1600 | 5.1000 | 5.1500 | -0.962% | 7 | 164 | +41.748% |
| 2026-04-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 1 | 156 | +40.385% |
| 2026-04-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +15.468% | 1 | 156 | +37.736% |
| 2026-03-30 | 4.5000 | 4.5900 | 4.5000 | 4.5900 | +6.744% | 2 | 157 | +59.041% |
| 2026-03-27 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -11.340% | 6 | 155 | +69.767% |
| 2026-03-24 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -4.902% | 2 | 149 | +50.515% |
| 2026-03-19 | 4.6100 | 5.1000 | 4.6100 | 5.1000 | +4.294% | 2 | 149 | +43.137% |
| 2026-03-18 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -1.212% | 1 | 149 | +49.284% |
| 2026-03-17 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | -13.158% | 4 | 148 | +47.475% |
| 2026-03-10 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +3.636% | 2 | 147 | +28.070% |
| 2026-03-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 147 | +32.727% |
| 2026-03-04 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +7.018% | 4 | 146 | +19.672% |
| 2026-03-03 | 6.0000 | 6.3000 | 5.3000 | 5.7000 | -16.176% | 9 | 142 | +28.070% |
| 2026-02-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +20.354% | 2 | 133 | +7.353% |
| 2026-02-24 | 5.4500 | 5.6500 | 5.4500 | 5.6500 | -14.394% | 2 | 131 | +29.204% |
| 2026-02-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +20.000% | 1 | 129 | +10.606% |
| 2026-02-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 2 | 130 | +32.727% |
| 2026-01-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -20.779% | 4 | 132 | +19.672% |
| 2026-01-28 | 6.5500 | 7.7000 | 6.4200 | 7.7000 | +1.316% | 3 | 128 | -5.195% |
| 2026-01-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 2 | 125 | -3.947% |
| 2026-01-15 | 7.8000 | 7.9000 | 7.6000 | 7.6000 | -10.588% | 5 | 123 | -3.947% |
| 2026-01-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 3 | 119 | -14.118% |
| 2026-01-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +6.742% | 1 | 116 | -23.158% |
| 2026-01-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 49 | 115 | -17.978% |
| 2025-12-23 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -8.333% | 4 | 66 | -17.045% |
| 2025-12-16 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -3.030% | 61 | 66 | -23.958% |
| 2025-12-11 | 10.0600 | 10.0600 | 9.9000 | 9.9000 | -12.389% | 2 | 5 | -26.263% |
| 2025-12-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.641% | 1 | 3 | -35.398% |
| 2025-10-28 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 2 | 2 | -38.397% |