Dark

SONY20280121C25
SONY Jan 21 2028 25.00 Call (SONY280121C00025000)
option OPRA

EOD

Aug 24, 2026

3.97+11.831%(+0.42)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.0000	4.0000	3.9500	3.9700	+11.831%	44	1,329	0.000%
2026-08-20	3.6000	3.6000	3.5500	3.5500	+0.282%	45	1,317	+11.831%
2026-08-19	3.6000	3.6500	3.5400	3.5400	-0.282%	8	1,319	+12.147%
2026-08-18	3.5000	3.6000	3.5000	3.5500	-4.054%	25	1,323	+11.831%
2026-08-17	3.7100	3.7100	3.6000	3.7000	-5.128%	77	1,343	+7.297%
2026-08-14	4.1000	4.1500	3.9000	3.9000	+7.143%	15	1,284	+1.795%
2026-08-13	3.6000	3.7000	3.6000	3.6400	-1.355%	20	1,291	+9.066%
2026-08-12	3.7000	3.7000	3.6000	3.6900	-7.750%	3	1,290	+7.588%
2026-08-11	3.9000	4.0000	3.8000	4.0000	+1.266%	6	1,288	-0.750%
2026-08-10	3.8000	3.9500	3.8000	3.9500	+7.923%	14	1,284	+0.506%
2026-08-07	3.7000	3.7000	3.5600	3.6600	+6.087%	56	1,274	+8.470%
2026-08-06	3.5000	3.5000	3.3700	3.4500	+6.154%	17	1,252	+15.072%
2026-08-05	3.1900	3.2500	3.1800	3.2500	+4.839%	12	1,245	+22.154%
2026-08-04	3.3000	3.3000	3.1000	3.1000	-13.889%	5	1,253	+28.065%
2026-08-03	3.6000	3.6000	3.6000	3.6000	-1.099%	1	1,252	+10.278%
2026-07-31	3.2000	3.6700	3.2000	3.6400	+1.111%	25	1,251	+9.066%
2026-07-30	3.7000	3.7000	3.5500	3.6000	-6.494%	64	1,261	+10.278%
2026-07-29	4.0000	4.0000	3.8300	3.8500	+8.451%	124	1,259	+3.117%
2026-07-28	3.4400	3.5500	3.4400	3.5500	+4.412%	30	1,245	+11.831%
2026-07-27	3.2000	3.4000	3.2000	3.4000	+36.000%	16	1,255	+16.765%
2026-07-24	2.7500	2.7500	2.5000	2.5000	-1.961%	5	1,269	+58.800%
2026-07-23	2.7000	2.7000	2.5500	2.5500	+4.082%	49	1,267	+55.686%
2026-07-22	3.0000	3.0000	2.4500	2.4500	-7.547%	24	1,267	+62.041%
2026-07-21	2.8000	2.8500	2.6500	2.6500	-5.357%	6	1,252	+49.811%
2026-07-20	2.8500	2.8500	2.8000	2.8000	+3.321%	11	1,253	+41.786%
2026-07-17	2.9500	2.9500	2.7000	2.7100	-6.552%	9	1,253	+46.494%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+9.434%	4	1,253	+36.897%
2026-07-15	2.4000	2.6500	2.4000	2.6500	-0.749%	6	1,257	+49.811%
2026-07-14	2.6000	2.6700	2.6000	2.6700	+11.250%	7	1,263	+48.689%
2026-07-13	2.6000	2.6000	2.4000	2.4000	-11.111%	6	1,261	+65.417%
2026-07-10	2.8500	2.8500	2.7000	2.7000	-1.460%	9	1,267	+47.037%
2026-07-09	2.8000	2.9000	2.6700	2.7400	-5.517%	110	1,264	+44.891%
2026-07-07	3.0000	3.1000	2.9000	2.9000	0.000%	19	1,243	+36.897%
2026-07-06	2.8500	2.9000	2.8500	2.9000	+4.317%	66	1,241	+36.897%
2026-07-02	2.6500	2.7800	2.6000	2.7800	+11.200%	126	1,334	+42.806%
2026-07-01	2.5500	2.5500	2.5000	2.5000	-1.186%	5	1,334	+58.800%
2026-06-30	2.5300	2.5300	2.5300	2.5300	-4.528%	10	1,331	+56.917%
2026-06-29	2.6300	2.7000	2.6300	2.6500	+15.217%	19	1,321	+49.811%
2026-06-26	2.6500	2.6500	2.3000	2.3000	+4.545%	96	1,311	+72.609%
2026-06-25	2.5500	2.5500	2.2000	2.2000	-13.043%	51	1,308	+80.455%
2026-06-24	1.8500	3.1000	1.8500	2.5300	+7.660%	21	1,305	+56.917%
2026-06-23	2.2500	2.4800	2.2500	2.3500	-4.082%	768	1,305	+68.936%
2026-06-22	2.5000	2.5000	2.4000	2.4500	-10.909%	9	1,607	+62.041%
2026-06-18	2.9100	2.9100	2.7000	2.7500	-3.509%	6	1,524	+44.364%
2026-06-17	2.9500	3.2000	2.8500	2.8500	+5.166%	78	1,524	+39.298%
2026-06-16	2.7200	2.7300	2.7100	2.7100	-3.214%	3	1,524	+46.494%
2026-06-15	3.0000	3.0000	2.8000	2.8000	-8.197%	15	1,509	+41.786%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,509	+30.164%
2026-06-10	3.2000	3.3000	3.2000	3.3000	+13.793%	6	1,509	+20.303%
2026-06-09	3.5000	3.5000	2.8600	2.9000	-25.641%	35	1,507	+36.897%
2026-06-08	3.9000	3.9000	3.9000	3.9000	+6.849%	1	1,512	+1.795%
2026-06-05	3.7000	3.7000	3.6000	3.6500	-7.595%	15	1,511	+8.767%
2026-06-03	3.9200	3.9500	3.9000	3.9500	-9.195%	71	1,506	+0.506%
2026-06-02	4.3000	4.5000	4.3000	4.3500	+3.325%	28	1,575	-8.736%
2026-06-01	3.9000	4.2500	3.9000	4.2100	+15.342%	9	1,551	-5.701%
2026-05-29	3.7000	3.7700	3.6000	3.6500	-1.351%	56	1,558	+8.767%
2026-05-28	3.6000	3.8000	3.6000	3.7000	-1.333%	46	1,577	+7.297%
2026-05-27	3.8100	3.9000	3.7500	3.7500	-5.063%	33	1,577	+5.867%
2026-05-26	3.9000	3.9700	3.5000	3.9500	+3.947%	49	1,544	+0.506%
2026-05-22	3.8000	4.2000	3.7000	3.8000	-5.000%	166	1,559	+4.474%
2026-05-21	3.8500	4.0000	3.8000	4.0000	-5.660%	15	1,436	-0.750%
2026-05-20	4.0000	4.2400	3.9000	4.2400	-1.395%	41	1,436	-6.368%
2026-05-19	4.5000	4.9000	4.3000	4.3000	+3.614%	18	1,461	-7.674%
2026-05-18	4.0500	4.3000	4.0500	4.1500	+1.220%	15	1,461	-4.337%
2026-05-15	4.1000	4.3000	4.1000	4.1000	+6.494%	31	1,461	-3.171%
2026-05-14	4.0000	4.3000	3.8000	3.8500	-12.500%	254	1,447	+3.117%
2026-05-13	4.5000	4.5000	4.2000	4.4000	+15.789%	180	1,253	-9.773%
2026-05-12	3.8900	3.9000	3.5000	3.8000	+5.556%	194	1,253	+4.474%
2026-05-11	3.8000	3.8000	3.0800	3.6000	+37.405%	70	1,253	+10.278%
2026-05-08	2.6900	4.6000	2.6200	2.6200	-2.963%	77	976	+51.527%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-5.263%	2	926	+47.037%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+16.327%	1	926	+39.298%
2026-05-04	2.4500	2.4500	2.4500	2.4500	0.000%	1	926	+62.041%
2026-04-30	2.4500	2.4500	2.4500	2.4500	-5.769%	24	925	+62.041%
2026-04-27	2.6500	2.6500	2.6000	2.6000	-5.109%	29	901	+52.692%
2026-04-22	2.9600	2.9700	2.7400	2.7400	-8.667%	30	872	+44.891%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-6.250%	2	865	+32.333%
2026-04-20	3.1000	3.2000	3.1000	3.2000	+3.226%	25	865	+24.063%
2026-04-15	2.9300	3.1000	2.9300	3.1000	-3.125%	25	862	+28.065%
2026-04-14	2.9500	3.2000	2.9500	3.2000	-3.030%	29	861	+24.063%
2026-04-10	3.5400	3.5400	3.3000	3.3000	+10.000%	751	837	+20.303%
2026-04-09	3.0000	3.0000	3.0000	3.0000	0.000%	24	108	+32.333%
2026-04-01	3.2000	3.2000	3.0000	3.0000	+5.263%	25	101	+32.333%
2026-03-31	2.9000	2.9000	2.7000	2.8500	+16.803%	7	86	+39.298%
2026-03-27	2.2500	2.4400	2.2500	2.4400	-5.058%	3	79	+62.705%
2026-03-26	2.5000	2.6000	2.5000	2.5700	-3.019%	27	81	+54.475%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-19.697%	24	79	+49.811%
2026-03-12	3.4000	3.4000	3.3000	3.3000	-5.714%	4	79	+20.303%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+2.941%	6	81	+13.429%
2026-03-06	3.5000	3.5000	3.4000	3.4000	-15.000%	3	76	+16.765%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-9.297%	1	73	-0.750%
2026-02-13	4.4100	4.4100	4.4100	4.4100	-4.130%	4	69	-9.977%
2026-02-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	69	-13.696%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+12.500%	3	68	-11.778%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-18.367%	5	65	-0.750%
2026-01-20	4.9000	4.9000	4.9000	4.9000	-2.196%	1	60	-18.980%
2026-01-16	5.0100	5.0100	5.0100	5.0100	-1.765%	25	35	-20.758%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-7.273%	1	35	-22.157%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-21.429%	1	35	-27.818%
2025-12-24	7.0000	7.0000	7.0000	7.0000	+15.702%	4	31	-43.286%
2025-12-23	6.0500	6.0500	6.0500	6.0500	-15.028%	1	31	-34.380%
2025-12-10	6.8500	7.1200	6.8500	7.1200	-7.532%	3	31	-44.242%
2025-12-08	7.7000	7.7000	7.7000	7.7000	-1.911%	1	28	-48.442%
2025-12-02	7.8500	7.8500	7.8500	7.8500	-1.875%	8	27	-49.427%
2025-11-18	8.0000	8.0000	8.0000	8.0000	+1.266%	5	35	-50.375%
2025-11-10	7.9000	7.9000	7.9000	7.9000	-2.469%	1	40	-49.747%
2025-10-31	8.1000	8.1000	8.1000	8.1000	-2.994%	1	40	-50.988%
2025-10-29	8.3500	8.3500	8.3500	8.3500	-9.239%	1	40	-52.455%
2025-10-27	7.7000	9.2000	7.7000	9.2000	+24.324%	10	30	-56.848%
2025-10-24	8.5000	8.5000	7.4000	7.4000	-12.941%	6	30	-46.351%
2025-10-22	8.5000	8.5000	8.5000	8.5000	+2.410%	1	24	-53.294%
2025-10-16	8.3000	8.3000	8.3000	8.3000	-7.778%	9	23	-52.169%
2025-10-13	9.0000	9.0000	9.0000	9.0000	+7.143%	5	14	-55.889%
2025-10-10	8.4000	8.4000	8.4000	8.4000	-5.618%	9	9	-52.738%
2025-09-25	8.9000	8.9000	8.9000	8.9000	+4.215%	5	15	-55.393%
2025-09-19	8.6000	8.6000	8.5400	8.5400	0.000%	10	10	-53.513%

.dark-mode .bP3SsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bP3SsD{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20280121C25SONY Jan 21 2028 25.00 Call (SONY280121C00025000)option OPRA

SONY20280121C25
SONY Jan 21 2028 25.00 Call (SONY280121C00025000)
option OPRA