SONY280121C00025000
SONY Jan 21 2028 25.00 Call
optionOPRA
EODOct 16, 2026
4.14USD+2.475%(+0.10)26Vol1,442OI
SONY280121C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.2000 | 4.3000 | 4.1000 | 4.1400 | +2.475% | 26 | 1,464 | 0.000% |
| 2026-10-15 | 4.0700 | 4.1000 | 4.0000 | 4.0400 | +6.316% | 5 | 1,468 | +2.475% |
| 2026-10-14 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | -2.564% | 22 | 1,479 | +8.947% |
| 2026-10-13 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 0.000% | 6 | 1,477 | +6.154% |
| 2026-10-12 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +2.632% | 3 | 1,477 | +6.154% |
| 2026-10-09 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +8.883% | 57 | 1,532 | +8.947% |
| 2026-10-08 | 3.5000 | 3.5500 | 3.4000 | 3.4900 | +2.647% | 7 | 1,534 | +18.625% |
| 2026-10-07 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | -5.556% | 112 | 1,431 | +21.765% |
| 2026-10-06 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | +5.882% | 13 | 1,422 | +15.000% |
| 2026-10-05 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | 0.000% | 38 | 1,386 | +21.765% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.3000 | 3.4000 | -8.108% | 9 | 1,379 | +21.765% |
| 2026-09-30 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +8.824% | 10 | 1,383 | +11.892% |
| 2026-09-29 | 3.4400 | 3.4500 | 3.4000 | 3.4000 | +4.294% | 4 | 1,381 | +21.765% |
| 2026-09-28 | 3.1500 | 3.2900 | 3.1500 | 3.2600 | -2.687% | 14 | 1,381 | +26.994% |
| 2026-09-25 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +10.927% | 10 | 1,382 | +23.582% |
| 2026-09-24 | 3.0500 | 3.2000 | 3.0200 | 3.0200 | -12.464% | 106 | 1,319 | +37.086% |
| 2026-09-21 | 3.3000 | 3.8000 | 3.3000 | 3.4500 | +4.545% | 24 | 1,320 | +20.000% |
| 2026-09-18 | 2.0500 | 3.3800 | 2.0500 | 3.3000 | -12.000% | 8 | 1,324 | +25.455% |
| 2026-09-17 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | +1.351% | 6 | 1,322 | +10.400% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.6000 | 3.7000 | -0.804% | 7 | 1,324 | +11.892% |
| 2026-09-15 | 3.6000 | 3.7300 | 3.6000 | 3.7300 | -9.024% | 47 | 1,325 | +10.992% |
| 2026-09-14 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | +18.841% | 9 | 1,331 | +0.976% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +1.471% | 26 | 1,307 | +20.000% |
| 2026-09-09 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | -2.857% | 24 | 1,302 | +21.765% |
| 2026-09-08 | 3.2000 | 3.6000 | 3.2000 | 3.5000 | -13.580% | 53 | 1,295 | +18.286% |
| 2026-09-04 | 4.3000 | 4.3000 | 3.9000 | 4.0500 | -7.110% | 27 | 1,295 | +2.222% |
| 2026-09-03 | 4.2000 | 4.4000 | 4.1500 | 4.3600 | +4.306% | 60 | 1,311 | -5.046% |
| 2026-09-02 | 4.1000 | 4.2000 | 4.1000 | 4.1800 | -2.791% | 43 | 1,342 | -0.957% |
| 2026-09-01 | 4.3000 | 4.4000 | 4.1900 | 4.3000 | +4.878% | 16 | 1,337 | -3.721% |
| 2026-08-31 | 4.4400 | 4.4700 | 4.1000 | 4.1000 | -5.530% | 60 | 1,340 | +0.976% |
| 2026-08-28 | 4.0800 | 4.4000 | 4.0800 | 4.3400 | +20.556% | 179 | 1,360 | -4.608% |
| 2026-08-27 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -5.263% | 8 | 1,356 | +15.000% |
| 2026-08-26 | 3.9000 | 3.9600 | 3.8000 | 3.8000 | 0.000% | 7 | 1,359 | +8.947% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.6900 | 3.8000 | -4.282% | 32 | 1,329 | +8.947% |
| 2026-08-24 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | +11.831% | 44 | 1,317 | +4.282% |
| 2026-08-20 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | +0.282% | 45 | 1,319 | +16.620% |
| 2026-08-19 | 3.6000 | 3.6500 | 3.5400 | 3.5400 | -0.282% | 8 | 1,323 | +16.949% |
| 2026-08-18 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | -4.054% | 25 | 1,343 | +16.620% |
| 2026-08-17 | 3.7100 | 3.7100 | 3.6000 | 3.7000 | -5.128% | 77 | 1,284 | +11.892% |
| 2026-08-14 | 4.1000 | 4.1500 | 3.9000 | 3.9000 | +7.143% | 15 | 1,291 | +6.154% |
| 2026-08-13 | 3.6000 | 3.7000 | 3.6000 | 3.6400 | -1.355% | 20 | 1,290 | +13.736% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.6000 | 3.6900 | -7.750% | 3 | 1,288 | +12.195% |
| 2026-08-11 | 3.9000 | 4.0000 | 3.8000 | 4.0000 | +1.266% | 6 | 1,284 | +3.500% |
| 2026-08-10 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +7.923% | 14 | 1,274 | +4.810% |
| 2026-08-07 | 3.7000 | 3.7000 | 3.5600 | 3.6600 | +6.087% | 56 | 1,252 | +13.115% |
| 2026-08-06 | 3.5000 | 3.5000 | 3.3700 | 3.4500 | +6.154% | 17 | 1,245 | +20.000% |
| 2026-08-05 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | +4.839% | 12 | 1,253 | +27.385% |
| 2026-08-04 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -13.889% | 5 | 1,252 | +33.548% |
| 2026-08-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.099% | 1 | 1,251 | +15.000% |
| 2026-07-31 | 3.2000 | 3.6700 | 3.2000 | 3.6400 | +1.111% | 25 | 1,261 | +13.736% |
| 2026-07-30 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | -6.494% | 64 | 1,259 | +15.000% |
| 2026-07-29 | 4.0000 | 4.0000 | 3.8300 | 3.8500 | +8.451% | 124 | 1,245 | +7.532% |
| 2026-07-28 | 3.4400 | 3.5500 | 3.4400 | 3.5500 | +4.412% | 30 | 1,255 | +16.620% |
| 2026-07-27 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +36.000% | 16 | 1,269 | +21.765% |
| 2026-07-24 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | -1.961% | 5 | 1,267 | +65.600% |
| 2026-07-23 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | +4.082% | 49 | 1,267 | +62.353% |
| 2026-07-22 | 3.0000 | 3.0000 | 2.4500 | 2.4500 | -7.547% | 24 | 1,252 | +68.980% |
| 2026-07-21 | 2.8000 | 2.8500 | 2.6500 | 2.6500 | -5.357% | 6 | 1,253 | +56.226% |
| 2026-07-20 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | +3.321% | 11 | 1,253 | +47.857% |
| 2026-07-17 | 2.9500 | 2.9500 | 2.7000 | 2.7100 | -6.552% | 9 | 1,253 | +52.768% |
| 2026-07-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +9.434% | 4 | 1,257 | +42.759% |
| 2026-07-15 | 2.4000 | 2.6500 | 2.4000 | 2.6500 | -0.749% | 6 | 1,263 | +56.226% |
| 2026-07-14 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | +11.250% | 7 | 1,261 | +55.056% |
| 2026-07-13 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -11.111% | 6 | 1,267 | +72.500% |
| 2026-07-10 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | -1.460% | 9 | 1,264 | +53.333% |
| 2026-07-09 | 2.8000 | 2.9000 | 2.6700 | 2.7400 | -5.517% | 110 | 1,243 | +51.095% |
| 2026-07-07 | 3.0000 | 3.1000 | 2.9000 | 2.9000 | 0.000% | 19 | 1,241 | +42.759% |
| 2026-07-06 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +4.317% | 66 | 1,290 | +42.759% |
| 2026-07-02 | 2.6500 | 2.7800 | 2.6000 | 2.7800 | +11.200% | 126 | 1,334 | +48.921% |
| 2026-07-01 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -1.186% | 5 | 1,331 | +65.600% |
| 2026-06-30 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.528% | 10 | 1,321 | +63.636% |
| 2026-06-29 | 2.6300 | 2.7000 | 2.6300 | 2.6500 | +15.217% | 19 | 1,311 | +56.226% |
| 2026-06-26 | 2.6500 | 2.6500 | 2.3000 | 2.3000 | +4.545% | 96 | 1,308 | +80.000% |
| 2026-06-25 | 2.5500 | 2.5500 | 2.2000 | 2.2000 | -13.043% | 51 | 1,305 | +88.182% |
| 2026-06-24 | 1.8500 | 3.1000 | 1.8500 | 2.5300 | +7.660% | 21 | 1,305 | +63.636% |
| 2026-06-23 | 2.2500 | 2.4800 | 2.2500 | 2.3500 | -4.082% | 768 | 1,607 | +76.170% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | -10.909% | 9 | 1,599 | +68.980% |
| 2026-06-18 | 2.9100 | 2.9100 | 2.7000 | 2.7500 | -3.509% | 6 | 1,598 | +50.545% |
| 2026-06-17 | 2.9500 | 3.2000 | 2.8500 | 2.8500 | +5.166% | 78 | 1,524 | +45.263% |
| 2026-06-16 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | -3.214% | 3 | 1,521 | +52.768% |
| 2026-06-15 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -8.197% | 15 | 1,508 | +47.857% |
| 2026-06-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 1 | 1,509 | +35.738% |
| 2026-06-10 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +13.793% | 6 | 1,507 | +25.455% |
| 2026-06-09 | 3.5000 | 3.5000 | 2.8600 | 2.9000 | -25.641% | 35 | 1,512 | +42.759% |
| 2026-06-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 1 | 1,511 | +6.154% |
| 2026-06-05 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | -7.595% | 15 | 1,506 | +13.425% |
| 2026-06-03 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | -9.195% | 71 | 1,575 | +4.810% |
| 2026-06-02 | 4.3000 | 4.5000 | 4.3000 | 4.3500 | +3.325% | 28 | 1,551 | -4.828% |
| 2026-06-01 | 3.9000 | 4.2500 | 3.9000 | 4.2100 | +15.342% | 9 | 1,558 | -1.663% |
| 2026-05-29 | 3.7000 | 3.7700 | 3.6000 | 3.6500 | -1.351% | 56 | 1,577 | +13.425% |
| 2026-05-28 | 3.6000 | 3.8000 | 3.6000 | 3.7000 | -1.333% | 46 | 1,577 | +11.892% |
| 2026-05-27 | 3.8100 | 3.9000 | 3.7500 | 3.7500 | -5.063% | 33 | 1,544 | +10.400% |
| 2026-05-26 | 3.9000 | 3.9700 | 3.5000 | 3.9500 | +3.947% | 49 | 1,559 | +4.810% |
| 2026-05-22 | 3.8000 | 4.2000 | 3.7000 | 3.8000 | -5.000% | 166 | 1,436 | +8.947% |
| 2026-05-21 | 3.8500 | 4.0000 | 3.8000 | 4.0000 | -5.660% | 15 | 1,441 | +3.500% |
| 2026-05-20 | 4.0000 | 4.2400 | 3.9000 | 4.2400 | -1.395% | 41 | 1,461 | -2.358% |
| 2026-05-19 | 4.5000 | 4.9000 | 4.3000 | 4.3000 | +3.614% | 18 | 1,462 | -3.721% |
| 2026-05-18 | 4.0500 | 4.3000 | 4.0500 | 4.1500 | +1.220% | 15 | 1,459 | -0.241% |
| 2026-05-15 | 4.1000 | 4.3000 | 4.1000 | 4.1000 | +6.494% | 31 | 1,447 | +0.976% |
| 2026-05-14 | 4.0000 | 4.3000 | 3.8000 | 3.8500 | -12.500% | 254 | 1,253 | +7.532% |
| 2026-05-13 | 4.5000 | 4.5000 | 4.2000 | 4.4000 | +15.789% | 180 | 1,123 | -5.909% |
| 2026-05-12 | 3.8900 | 3.9000 | 3.5000 | 3.8000 | +5.556% | 194 | 1,001 | +8.947% |
| 2026-05-11 | 3.8000 | 3.8000 | 3.0800 | 3.6000 | +37.405% | 70 | 976 | +15.000% |
| 2026-05-08 | 2.6900 | 4.6000 | 2.6200 | 2.6200 | -2.963% | 77 | 926 | +58.015% |
| 2026-05-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 2 | 926 | +53.333% |
| 2026-05-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +16.327% | 1 | 926 | +45.263% |
| 2026-05-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 1 | 925 | +68.980% |
| 2026-04-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 24 | 901 | +68.980% |
| 2026-04-27 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -5.109% | 29 | 872 | +59.231% |
| 2026-04-22 | 2.9600 | 2.9700 | 2.7400 | 2.7400 | -8.667% | 30 | 872 | +51.095% |
| 2026-04-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 2 | 865 | +38.000% |
| 2026-04-20 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +3.226% | 25 | 865 | +29.375% |
| 2026-04-15 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | -3.125% | 25 | 862 | +33.548% |
| 2026-04-14 | 2.9500 | 3.2000 | 2.9500 | 3.2000 | -3.030% | 29 | 861 | +29.375% |
| 2026-04-10 | 3.5400 | 3.5400 | 3.3000 | 3.3000 | +10.000% | 751 | 837 | +25.455% |
| 2026-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 24 | 108 | +38.000% |
| 2026-04-01 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | +5.263% | 25 | 101 | +38.000% |
| 2026-03-31 | 2.9000 | 2.9000 | 2.7000 | 2.8500 | +16.803% | 7 | 86 | +45.263% |
| 2026-03-27 | 2.2500 | 2.4400 | 2.2500 | 2.4400 | -5.058% | 3 | 79 | +69.672% |
| 2026-03-26 | 2.5000 | 2.6000 | 2.5000 | 2.5700 | -3.019% | 27 | 81 | +61.089% |
| 2026-03-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -19.697% | 24 | 79 | +56.226% |
| 2026-03-12 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -5.714% | 4 | 79 | +25.455% |
| 2026-03-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 6 | 81 | +18.286% |
| 2026-03-06 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -15.000% | 3 | 76 | +21.765% |
| 2026-03-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.297% | 1 | 73 | +3.500% |
| 2026-02-13 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -4.130% | 4 | 69 | -6.122% |
| 2026-02-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 69 | -10.000% |
| 2026-02-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 3 | 68 | -8.000% |
| 2026-01-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.367% | 5 | 65 | +3.500% |
| 2026-01-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.196% | 1 | 60 | -15.510% |
| 2026-01-16 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -1.765% | 25 | 35 | -17.365% |
| 2026-01-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 1 | 35 | -18.824% |
| 2026-01-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -21.429% | 1 | 35 | -24.727% |
| 2025-12-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +15.702% | 4 | 31 | -40.857% |
| 2025-12-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -15.028% | 1 | 31 | -31.570% |
| 2025-12-10 | 6.8500 | 7.1200 | 6.8500 | 7.1200 | -7.532% | 3 | 31 | -41.854% |
| 2025-12-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.911% | 1 | 28 | -46.234% |
| 2025-12-02 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.875% | 8 | 27 | -47.261% |
| 2025-11-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 5 | 35 | -48.250% |
| 2025-11-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 1 | 40 | -47.595% |
| 2025-10-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 1 | 40 | -48.889% |
| 2025-10-29 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.239% | 1 | 40 | -50.419% |
| 2025-10-27 | 7.7000 | 9.2000 | 7.7000 | 9.2000 | +24.324% | 10 | 30 | -55.000% |
| 2025-10-24 | 8.5000 | 8.5000 | 7.4000 | 7.4000 | -12.941% | 6 | 30 | -44.054% |
| 2025-10-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 1 | 24 | -51.294% |
| 2025-10-16 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.778% | 9 | 23 | -50.120% |
| 2025-10-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.143% | 5 | 14 | -54.000% |
| 2025-10-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.618% | 9 | 9 | -50.714% |
| 2025-09-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.215% | 5 | 15 | -53.483% |
| 2025-09-19 | 8.6000 | 8.6000 | 8.5400 | 8.5400 | 0.000% | 10 | 10 | -51.522% |