Dark

SONY20270115C20
SONY Jan 15 2027 20.00 Call (SONY270115C00020000)
option OPRA

EOD

Aug 24, 2026

4.91+4.468%(+0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.9400	4.9400	4.9100	4.9100	+4.468%	7	2,133	0.000%
2026-08-21	4.4000	4.7000	4.4000	4.7000	+6.576%	14	2,140	+4.468%
2026-08-20	4.4100	4.4100	4.4100	4.4100	+0.227%	1	2,152	+11.338%
2026-08-19	4.5000	4.5000	4.4000	4.4000	+2.326%	16	2,151	+11.591%
2026-08-18	4.2000	4.3000	4.2000	4.3000	-2.715%	5	2,146	+14.186%
2026-08-17	4.4200	4.4200	4.4200	4.4200	-11.066%	5	2,149	+11.086%
2026-08-14	5.0000	5.1500	4.9700	4.9700	+15.581%	42	2,149	-1.207%
2026-08-13	4.2300	4.3000	4.1900	4.3000	0.000%	21	2,185	+14.186%
2026-08-12	4.3000	4.3000	4.3000	4.3000	-8.511%	2	2,180	+14.186%
2026-08-10	4.6100	4.7000	4.6100	4.7000	+6.818%	3	2,182	+4.468%
2026-08-07	4.4000	4.4000	4.4000	4.4000	+10.000%	1	2,179	+11.591%
2026-08-06	4.1000	4.1000	3.9000	4.0000	+4.167%	32	2,180	+22.750%
2026-08-03	3.9300	3.9500	3.7800	3.8400	-5.419%	15	2,202	+27.865%
2026-07-31	4.2000	4.3100	4.0000	4.0600	+1.500%	18	2,203	+20.936%
2026-07-30	4.3700	4.3700	4.0000	4.0000	-10.314%	25	2,204	+22.750%
2026-07-29	4.3000	4.6000	4.3000	4.4600	+12.626%	78	2,214	+10.090%
2026-07-28	3.8400	4.0000	3.8400	3.9600	+7.027%	22	2,240	+23.990%
2026-07-27	3.5000	3.7000	3.5000	3.7000	+39.623%	47	2,250	+32.703%
2026-07-24	2.9000	2.9000	2.6500	2.6500	+1.923%	4	2,284	+85.283%
2026-07-23	2.5900	2.6500	2.5900	2.6000	-5.455%	15	2,285	+88.846%
2026-07-22	2.7700	3.2200	2.7500	2.7500	-5.172%	32	2,272	+78.545%
2026-07-21	2.8700	2.9000	2.8700	2.9000	+2.473%	16	2,288	+69.310%
2026-07-20	2.8300	2.8300	2.8300	2.8300	-7.213%	2	2,304	+73.498%
2026-07-17	2.9500	3.0500	2.9500	3.0500	0.000%	6	2,304	+60.984%
2026-07-16	2.9500	3.1000	2.9500	3.0500	+9.712%	28	2,305	+60.984%
2026-07-15	2.7500	2.8000	2.6800	2.7800	+0.725%	17	2,290	+76.619%
2026-07-14	2.6000	2.9500	2.6000	2.7600	+2.222%	30	2,298	+77.899%
2026-07-13	2.8000	2.8000	2.6600	2.7000	-3.915%	13	2,282	+81.852%
2026-07-10	2.8100	2.8100	2.8100	2.8100	+0.357%	1	2,278	+74.733%
2026-07-09	3.0000	3.0000	1.7000	2.8000	-5.085%	24	2,277	+75.357%
2026-07-08	2.9500	2.9500	2.9500	2.9500	-4.839%	3	2,270	+66.441%
2026-07-07	3.3000	3.3000	3.1000	3.1000	+1.639%	29	2,273	+58.387%
2026-07-06	2.9000	3.1000	2.9000	3.0500	+12.963%	24	2,279	+60.984%
2026-07-02	2.6500	2.7000	2.6000	2.7000	+8.434%	22	2,269	+81.852%
2026-07-01	2.4500	2.5000	2.4000	2.4900	+5.957%	15	2,269	+97.189%
2026-06-30	2.6000	2.6000	2.3300	2.3500	-9.615%	67	2,264	+108.936%
2026-06-29	2.7900	2.7900	2.5500	2.6000	+13.043%	32	2,270	+88.846%
2026-06-26	2.2300	2.3500	2.2000	2.3000	+16.162%	87	2,273	+113.478%
2026-06-25	2.4000	2.4000	1.9800	1.9800	-13.913%	93	2,314	+147.980%
2026-06-24	2.5000	2.5000	2.3000	2.3000	+6.977%	12	2,250	+113.478%
2026-06-23	2.2000	2.2000	2.0000	2.1500	0.000%	25	2,248	+128.372%
2026-06-22	2.5000	2.5500	2.1500	2.1500	-20.370%	71	2,249	+128.372%
2026-06-18	2.6000	2.7000	2.6000	2.7000	+1.504%	4	2,188	+81.852%
2026-06-17	2.6600	2.6600	2.6600	2.6600	-1.845%	4	2,188	+84.586%
2026-06-16	2.8000	2.8000	2.6900	2.7100	-1.455%	16	2,188	+81.181%
2026-06-15	2.8500	2.8500	2.7500	2.7500	-3.509%	17	2,172	+78.545%
2026-06-12	2.9000	2.9000	2.8500	2.8500	-9.524%	6	2,172	+72.281%
2026-06-11	3.1500	3.1500	3.1500	3.1500	-3.670%	1	2,172	+55.873%
2026-06-10	3.4000	3.4000	3.2700	3.2700	-9.167%	2	2,173	+50.153%
2026-06-09	3.8000	3.8000	3.6000	3.6000	-12.195%	11	2,173	+36.389%
2026-06-08	4.1000	4.2000	4.1000	4.1000	+5.128%	24	2,169	+19.756%
2026-06-05	4.0800	4.1500	3.9000	3.9000	-9.302%	6	2,153	+25.897%
2026-06-04	4.1100	4.3000	4.0900	4.3000	-1.149%	5	2,155	+14.186%
2026-06-03	4.3000	4.3500	4.1000	4.3500	-4.396%	26	2,157	+12.874%
2026-06-02	4.6000	4.6000	4.5500	4.5500	0.000%	11	2,133	+7.912%
2026-06-01	4.1000	4.5500	4.1000	4.5500	+21.333%	20	2,142	+7.912%
2026-05-29	3.7000	4.1000	3.7000	3.7500	-6.250%	12	2,151	+30.933%
2026-05-28	3.8000	4.0000	3.8000	4.0000	+2.564%	56	2,147	+22.750%
2026-05-27	4.0000	4.0000	3.9000	3.9000	-5.109%	2,113	2,091	+25.897%
2026-05-26	4.3000	4.3000	4.1100	4.1100	-4.419%	10	2,890	+19.465%
2026-05-22	4.3000	4.4000	4.0000	4.3000	-4.444%	2,147	2,887	+14.186%
2026-05-21	4.2000	4.5000	4.1000	4.5000	-0.222%	7	1,035	+9.111%
2026-05-20	4.4000	4.5100	4.4000	4.5100	-4.043%	15	1,035	+8.869%
2026-05-19	4.9000	5.0600	4.7000	4.7000	-0.212%	21	1,041	+4.468%
2026-05-18	4.7000	4.7100	4.6000	4.7100	+4.667%	143	1,041	+4.246%
2026-05-15	4.5000	4.5400	4.3000	4.5000	+3.448%	187	1,041	+9.111%
2026-05-14	4.2900	4.3500	4.2000	4.3500	-10.309%	170	1,153	+12.874%
2026-05-13	4.7000	4.8700	4.6600	4.8500	+12.791%	320	1,168	+1.237%
2026-05-12	4.0000	4.3000	3.9000	4.3000	+17.808%	248	1,168	+14.186%
2026-05-11	3.6000	3.7000	3.5500	3.6500	+35.185%	369	1,168	+34.521%
2026-05-08	3.0000	3.1000	2.7000	2.7000	+3.846%	13	651	+81.852%
2026-05-07	2.5300	2.7000	2.5000	2.6000	-17.722%	11	646	+88.846%
2026-05-06	2.7800	3.1600	2.7800	3.1600	+17.037%	42	646	+55.380%
2026-05-05	2.4200	2.7000	2.4200	2.7000	+10.204%	28	672	+81.852%
2026-05-04	2.4700	2.5400	2.4200	2.4500	0.000%	14	663	+100.408%
2026-05-01	2.6000	2.6000	2.4500	2.4500	+2.941%	4	651	+100.408%
2026-04-30	2.3800	2.3800	2.3800	2.3800	-4.800%	5	651	+106.303%
2026-04-29	2.6500	2.6500	2.5000	2.5000	-3.846%	3	656	+96.400%
2026-04-28	2.7000	2.7000	2.5100	2.6000	-4.412%	282	655	+88.846%
2026-04-24	2.7500	2.7500	2.7000	2.7200	-12.258%	9	393	+80.515%
2026-04-21	3.2500	3.2500	3.1000	3.1000	-14.127%	35	357	+58.387%
2026-04-20	3.6100	3.6100	3.6100	3.6100	-7.908%	10	357	+36.011%
2026-04-17	3.8000	3.9200	3.8000	3.9200	+13.295%	3	353	+25.255%
2026-04-16	3.4500	3.4600	3.4500	3.4600	+2.671%	4	353	+41.908%
2026-04-15	3.3700	3.3700	3.3700	3.3700	+3.374%	3	357	+45.697%
2026-04-14	3.2600	3.2600	3.2600	3.2600	-1.212%	2	360	+50.613%
2026-04-10	3.1000	3.4600	3.1000	3.3000	-10.811%	4	361	+48.788%
2026-04-09	3.6000	3.7000	3.2000	3.7000	-26.000%	44	361	+32.703%
2026-04-08	3.8100	5.0000	3.8100	5.0000	+66.667%	4	321	-1.800%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-16.667%	3	322	+63.667%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+16.505%	1	322	+36.389%
2026-03-31	3.0700	3.0900	3.0700	3.0900	+10.357%	7	322	+58.900%
2026-03-30	2.9000	2.9500	2.8000	2.8000	0.000%	3	322	+75.357%
2026-03-27	2.8000	2.8000	2.8000	2.8000	+4.478%	4	320	+75.357%
2026-03-26	2.8000	2.8200	2.6800	2.6800	-21.176%	3	316	+83.209%
2026-03-24	2.8500	3.4000	2.8500	3.4000	+9.677%	7	316	+44.412%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+5.085%	2	315	+58.387%
2026-03-20	2.9500	2.9500	2.9500	2.9500	-4.839%	10	315	+66.441%
2026-03-19	3.2000	3.2000	3.1000	3.1000	-2.208%	3	305	+58.387%
2026-03-18	3.1700	3.1700	3.1700	3.1700	-5.935%	1	303	+54.890%
2026-03-17	3.6000	3.6000	3.3700	3.3700	-12.920%	6	303	+45.697%
2026-03-16	3.8000	3.8700	3.8000	3.8700	-0.769%	6	303	+26.873%
2026-03-13	4.0000	4.0000	3.9000	3.9000	+2.094%	2	305	+25.897%
2026-03-12	4.0000	4.0000	3.8200	3.8200	+0.526%	7	305	+28.534%
2026-03-11	3.5000	3.8100	3.5000	3.8000	-7.317%	6	307	+29.211%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+15.493%	3	307	+19.756%
2026-03-09	3.7000	3.7000	3.5500	3.5500	-6.579%	5	307	+38.310%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-7.317%	2	312	+29.211%
2026-03-04	4.0000	4.1000	4.0000	4.1000	-6.818%	5	314	+19.756%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-6.582%	1	316	+11.591%
2026-03-02	4.7100	4.7100	4.7100	4.7100	+3.516%	3	315	+4.246%
2026-02-26	4.4000	4.5700	4.4000	4.5500	+17.268%	28	315	+7.912%
2026-02-24	4.0000	4.0000	3.7700	3.8800	-7.619%	27	322	+26.546%
2026-02-20	4.1000	4.2000	4.0000	4.2000	-2.326%	94	316	+16.905%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-7.923%	1	299	+14.186%
2026-02-18	4.6700	4.6700	4.6700	4.6700	-4.107%	2	298	+5.139%
2026-02-17	4.9000	4.9000	4.8700	4.8700	-6.346%	7	298	+0.821%
2026-02-13	5.4000	5.4000	5.2000	5.2000	+4.418%	3	293	-5.577%
2026-02-11	4.9200	5.0300	4.9000	4.9800	-0.400%	32	293	-1.406%
2026-02-10	5.0200	5.1400	5.0000	5.0000	+13.636%	14	292	-1.800%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+12.245%	2	289	+11.591%
2026-02-05	3.0000	4.2000	3.0000	3.9200	-10.909%	143	287	+25.255%
2026-02-03	4.4000	4.4000	4.4000	4.4000	-4.348%	3	239	+11.591%
2026-02-02	4.4600	4.6000	4.4600	4.6000	+6.977%	3	238	+6.739%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-4.444%	1	239	+14.186%
2026-01-29	4.6000	4.6000	4.5000	4.5000	+1.351%	3	238	+9.111%
2026-01-28	4.4800	4.4800	4.4400	4.4400	-5.532%	3	238	+10.586%
2026-01-27	4.8000	4.8000	4.5000	4.7000	-6.000%	10	235	+4.468%
2026-01-23	5.0000	5.1000	5.0000	5.0000	-1.575%	23	232	-1.800%
2026-01-22	5.1000	5.1000	5.0800	5.0800	-21.846%	4	231	-3.346%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-13.218%	1	227	-24.462%
2026-01-14	7.4900	7.4900	7.4900	7.4900	+14.003%	1	226	-34.446%
2026-01-07	7.2000	7.2000	6.5700	6.5700	-11.694%	2	225	-25.266%
2025-12-29	7.4400	7.4400	7.4400	7.4400	+2.198%	4	223	-34.005%
2025-12-23	7.2800	7.2800	7.2800	7.2800	+2.535%	2	219	-32.555%
2025-12-22	7.1000	7.1000	7.1000	7.1000	-1.389%	6	220	-30.845%
2025-12-19	7.3000	7.4000	7.2000	7.2000	-5.138%	26	226	-31.806%
2025-12-18	7.5900	7.5900	7.5900	7.5900	-9.643%	1	202	-35.310%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-2.439%	1	203	-41.548%
2025-12-10	8.6100	8.6100	8.6100	8.6100	-14.072%	2	202	-42.973%
2025-10-10	10.0200	10.0200	10.0200	10.0200	-12.870%	4	200	-50.998%
2025-10-09	11.5000	11.5000	11.5000	11.5000	-1.709%	15	196	-57.304%
2025-10-06	11.5500	11.7000	11.5500	11.7000	+9.653%	63	181	-58.034%
2025-10-03	10.5000	10.6700	10.5000	10.6700	+11.146%	42	118	-53.983%
2025-10-02	9.6000	9.6000	9.6000	9.6000	-13.978%	76	76	-48.854%
2025-09-23	11.2000	11.2000	11.1600	11.1600	-0.090%	190	93	-56.004%
2025-09-22	11.0000	11.1800	11.0000	11.1700	-1.150%	4	221	-56.043%
2025-09-18	11.3000	11.3000	11.3000	11.3000	+10.244%	1	218	-56.549%
2025-08-22	10.2500	10.2500	10.2500	10.2500	-0.966%	1	219	-52.098%
2025-08-15	10.3500	10.3500	10.3500	10.3500	+25.455%	1	218	-52.560%
2025-08-07	8.2500	8.2500	8.2500	8.2500	+17.021%	1	218	-40.485%
2025-08-06	7.0500	7.0500	7.0500	7.0500	+10.156%	1	218	-30.355%
2025-07-21	6.4000	6.4000	6.4000	6.4000	-23.810%	1	217	-23.281%
2025-06-11	8.4000	8.4000	8.4000	8.4000	-9.677%	2	221	-41.548%
2025-05-29	9.3000	9.3000	9.3000	9.3000	+6.164%	58	223	-47.204%
2025-05-28	8.7600	8.7600	8.7600	8.7600	-3.736%	68	165	-43.950%
2025-05-27	8.9800	9.1000	8.9800	9.1000	+8.333%	63	97	-46.044%
2025-05-20	8.4000	8.4000	8.4000	8.4000	+10.526%	1	51	-41.548%
2025-05-19	7.6000	7.6000	7.6000	7.6000	-2.564%	8	51	-35.395%
2025-04-25	7.8000	7.8000	7.8000	7.8000	+44.444%	2	46	-37.051%
2025-04-08	5.6400	5.6400	5.4000	5.4000	-3.571%	2	46	-9.074%
2025-04-04	5.6000	5.6000	5.6000	5.6000	-16.418%	2	47	-12.321%
2025-04-03	6.6000	6.7000	6.6000	6.7000	-15.082%	5	47	-26.716%
2025-04-01	7.8900	7.8900	7.8900	7.8900	-6.406%	4	48	-37.769%
2025-03-27	8.3000	8.4300	8.3000	8.4300	+6.038%	2	46	-41.756%
2025-03-19	7.9500	7.9500	7.9500	7.9500	+30.328%	1	46	-38.239%
2025-03-10	6.2000	6.2000	6.1000	6.1000	-18.667%	4	46	-19.508%
2025-03-06	7.5000	7.5000	7.5000	7.5000	+5.634%	2	51	-34.533%
2025-03-04	6.7700	7.1000	6.7700	7.1000	-6.579%	6	51	-30.845%
2025-03-03	7.6000	7.6000	7.6000	7.6000	0.000%	4	52	-35.395%
2025-02-28	7.5000	7.6000	7.5000	7.6000	-7.879%	6	56	-35.395%
2025-02-27	8.2500	8.2500	8.2500	8.2500	+2.484%	1	57	-40.485%
2025-02-26	8.0500	8.0500	8.0500	8.0500	+3.205%	1	57	-39.006%
2025-02-21	7.8000	7.8000	7.8000	7.8000	+20.930%	60	58	-37.051%
2025-02-13	6.4500	6.4500	6.4500	6.4500	+17.916%	5	74	-23.876%
2025-02-04	5.3000	5.4700	5.3000	5.4700	-0.182%	3	74	-10.238%
2025-01-30	5.3800	5.4800	5.3000	5.4800	+5.385%	6	75	-10.401%
2025-01-29	5.2000	5.2000	5.2000	5.2000	+1.961%	1	75	-5.577%
2025-01-28	5.0800	5.1000	5.0000	5.1000	+15.909%	4	74	-3.725%
2025-01-27	4.4400	4.5000	4.2000	4.4000	0.000%	8	72	+11.591%
2025-01-24	4.4000	4.4000	4.4000	4.4000	-5.376%	4	68	+11.591%
2025-01-23	4.6500	4.6500	4.6500	4.6500	+3.333%	1	66	+5.591%
2025-01-22	4.5000	4.5000	4.5000	4.5000	+18.421%	3	65	+9.111%
2025-01-14	3.8000	3.8000	3.8000	3.8000	-19.149%	1	64	+29.211%
2025-01-06	4.7000	4.7000	4.7000	4.7000	+0.858%	30	63	+4.468%
2024-12-20	4.6600	4.6600	4.6600	4.6600	-0.851%	1	33	+5.365%
2024-12-19	4.4000	4.7000	4.4000	4.7000	-9.091%	4	33	+4.468%
2024-12-16	5.1700	5.1700	5.1700	5.1700	-1.147%	1	32	-5.029%
2024-12-13	5.2300	5.2300	5.2300	5.2300	-10.751%	2	32	-6.119%
2024-12-12	5.8000	5.8600	5.7000	5.8600	+8.519%	3	31	-16.212%
2024-12-11	5.4000	5.4000	5.4000	5.4000	0.000%	1	33	-9.074%
2024-12-10	5.2600	5.4000	5.2600	5.4000	+12.500%	3	33	-9.074%
2024-12-09	4.8000	4.8000	4.8000	4.8000	+2.345%	3	32	+2.292%
2024-12-04	4.7000	4.7000	4.6900	4.6900	+9.070%	6	30	+4.691%
2024-12-03	4.3000	4.3000	4.3000	4.3000	+6.965%	9	24	+14.186%
2024-12-02	4.0200	4.0200	4.0200	4.0200	-1.951%	1	31	+22.139%
2024-11-29	4.1000	4.1000	4.1000	4.1000	+20.588%	6	30	+19.756%
2024-11-20	3.4000	3.4000	3.4000	3.4000	+11.475%	1	27	+44.412%
2024-11-13	3.2000	3.2000	3.0500	3.0500	-6.728%	3	28	+60.984%
2024-11-12	3.2700	3.2700	3.2700	3.2700	-20.049%	1	26	+50.153%
2024-11-08	3.5000	4.4600	3.5000	4.0900	+54.340%	36	25	+20.049%
2024-10-23	2.6500	2.6500	2.6500	2.6500	-3.636%	1	9	+85.283%
2024-10-22	2.7500	2.7500	2.7500	2.7500	-8.638%	1	8	+78.545%
2024-10-21	3.0100	3.0100	3.0100	3.0100	+0.333%	1	7	+63.123%
2024-10-18	3.0000	3.0000	3.0000	3.0000	-16.667%	2	6	+63.667%
2024-10-09	5.0000	5.0000	3.6000	3.6000	0.000%	5	5	+36.389%

.dark-mode .sSd3Yj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSd3Yj{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115C20SONY Jan 15 2027 20.00 Call (SONY270115C00020000)option OPRA

SONY20270115C20
SONY Jan 15 2027 20.00 Call (SONY270115C00020000)
option OPRA