Dark

SONY20270115C22.5
SONY Jan 15 2027 22.50 Call (SONY270115C00022500)
option OPRA

EOD

Jul 2, 2026

1.65+14.583%(+0.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.6500	1.7000	1.6000	1.6500	+14.583%	15	5,060	0.000%
2026-07-01	1.3600	1.5000	1.3600	1.4400	+5.109%	424	5,060	+14.583%
2026-06-30	1.5100	1.5100	1.3000	1.3700	-8.054%	105	4,641	+20.438%
2026-06-29	1.4800	1.6000	1.4600	1.4900	+24.167%	28	4,726	+10.738%
2026-06-26	1.1000	1.3500	1.1000	1.2000	+5.263%	79	4,726	+37.500%
2026-06-25	1.4000	1.4000	1.1000	1.1400	-21.379%	86	4,779	+44.737%
2026-06-24	1.5200	1.5500	1.4400	1.4500	+16.000%	206	4,808	+13.793%
2026-06-23	1.2500	1.3000	1.2000	1.2500	+8.696%	77	4,612	+32.000%
2026-06-22	1.4500	1.5500	1.1500	1.1500	-25.806%	64	4,535	+43.478%
2026-06-18	1.6000	1.6000	1.5300	1.5500	-0.641%	47	4,464	+6.452%
2026-06-17	1.7000	1.7000	1.5600	1.5600	-5.455%	5	4,464	+5.769%
2026-06-16	1.6500	1.7100	1.6500	1.6500	-1.786%	9	4,464	0.000%
2026-06-15	1.7500	1.7500	1.6500	1.6800	-5.618%	306	4,146	-1.786%
2026-06-12	2.1000	2.1000	1.7700	1.7800	-16.038%	48	4,146	-7.303%
2026-06-11	2.1000	2.1200	1.9500	2.1200	+6.000%	18	4,146	-22.170%
2026-06-10	2.0500	2.1000	2.0000	2.0000	-14.163%	294	4,150	-17.500%
2026-06-09	2.4500	2.4500	2.2500	2.3300	-19.655%	294	4,406	-29.185%
2026-06-08	2.8700	2.9000	2.8700	2.9000	+10.687%	6	4,163	-43.103%
2026-06-05	2.8000	2.8000	2.5500	2.6200	-9.655%	69	4,165	-37.023%
2026-06-04	2.9000	2.9000	2.2000	2.9000	0.000%	55	4,226	-43.103%
2026-06-03	2.9800	2.9800	2.7500	2.9000	-9.375%	250	4,249	-43.103%
2026-06-02	3.3000	3.4000	3.1000	3.2000	+3.226%	54	4,488	-48.438%
2026-06-01	2.6500	3.2000	2.6500	3.1000	+21.569%	161	4,508	-46.774%
2026-05-29	2.5200	2.5500	2.3500	2.5500	-5.556%	27	4,581	-35.294%
2026-05-28	2.6000	2.7500	2.5500	2.7000	+0.746%	84	4,569	-38.889%
2026-05-27	2.7600	2.7600	2.6700	2.6800	-8.844%	63	4,541	-38.433%
2026-05-26	2.8500	3.0000	2.8500	2.9400	+10.943%	264	4,584	-43.878%
2026-05-22	3.1000	3.1000	2.6500	2.6500	-14.516%	282	4,398	-37.736%
2026-05-21	3.0000	3.1000	2.8200	3.1000	0.000%	51	4,172	-46.774%
2026-05-20	3.1000	3.1000	3.1000	3.1000	-6.061%	1	4,172	-46.774%
2026-05-19	3.3000	3.5600	3.3000	3.3000	0.000%	50	4,128	-50.000%
2026-05-18	3.3000	3.3200	3.2000	3.3000	+6.452%	41	4,128	-50.000%
2026-05-15	3.2100	3.3000	3.0900	3.1000	+3.333%	373	4,128	-46.774%
2026-05-14	3.1000	3.1000	2.9000	3.0000	-11.765%	77	3,853	-45.000%
2026-05-13	3.3000	3.5000	3.2000	3.4000	+21.429%	242	3,851	-51.471%
2026-05-12	2.8000	3.0200	2.7000	2.8000	+14.754%	457	3,851	-41.071%
2026-05-11	2.1800	2.6000	2.1800	2.4400	+52.500%	99	3,851	-32.377%
2026-05-08	1.8000	1.8700	1.6000	1.6000	-3.030%	68	3,814	+3.125%
2026-05-07	1.6500	1.6500	1.6000	1.6500	-8.333%	917	3,774	0.000%
2026-05-06	1.8500	1.9000	1.8000	1.8000	+20.000%	28	2,859	-8.333%
2026-05-05	1.4500	1.5000	1.4500	1.5000	+6.383%	8	2,843	+10.000%
2026-05-04	1.6000	1.6000	1.4100	1.4100	-2.759%	19	2,835	+17.021%
2026-05-01	1.6000	1.6000	1.4500	1.4500	-5.844%	3	2,814	+13.793%
2026-04-30	1.8000	1.8000	1.5400	1.5400	+2.667%	8	2,814	+7.143%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-3.226%	10	2,810	+10.000%
2026-04-28	1.6000	1.6000	1.5000	1.5500	-8.824%	26	2,816	+6.452%
2026-04-27	1.6500	1.7000	1.6500	1.7000	+6.250%	5	2,790	-2.941%
2026-04-24	1.7000	1.7000	1.5000	1.6000	-8.571%	22	2,785	+3.125%
2026-04-23	1.8000	1.8000	1.7500	1.7500	-12.500%	15	2,763	-5.714%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+5.263%	22	2,748	-17.500%
2026-04-21	2.0000	2.0000	1.9000	1.9000	-15.556%	28	2,702	-13.158%
2026-04-20	2.3500	2.3500	2.2500	2.2500	-10.000%	29	2,702	-26.667%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+9.649%	27	2,673	-34.000%
2026-04-16	2.3000	2.3300	2.2800	2.2800	+6.047%	2,015	2,700	-27.632%
2026-04-14	2.2100	2.2100	2.1500	2.1500	0.000%	26	687	-23.256%
2026-04-13	2.0000	2.1500	2.0000	2.1500	0.000%	14	709	-23.256%
2026-04-10	2.1600	2.1600	2.1500	2.1500	-10.417%	5	695	-23.256%
2026-04-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	690	-31.250%
2026-04-08	2.4000	2.4000	2.4000	2.4000	+17.073%	1	689	-31.250%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-4.651%	1	690	-19.512%
2026-04-02	1.6500	2.1500	1.6500	2.1500	-6.522%	4	689	-23.256%
2026-04-01	2.2000	2.3000	2.2000	2.3000	+15.000%	2	689	-28.261%
2026-03-23	1.9000	2.0000	1.9000	2.0000	+5.263%	26	691	-17.500%
2026-03-20	2.0500	2.0500	1.7500	1.9000	-5.000%	12	692	-13.158%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-13.043%	102	680	-17.500%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-11.538%	17	578	-28.261%
2026-03-13	2.6600	2.7500	2.5000	2.6000	0.000%	266	561	-36.538%
2026-03-11	2.5500	2.6000	2.5300	2.6000	0.000%	16	298	-36.538%
2026-03-05	2.6500	2.7500	2.5000	2.6000	-11.263%	48	290	-36.538%
2026-03-04	2.9400	2.9400	2.7000	2.9300	+4.643%	9	259	-43.686%
2026-03-03	2.8500	2.8500	2.4000	2.8000	-20.000%	40	263	-41.071%
2026-02-27	3.4000	3.5000	3.4000	3.5000	+13.636%	10	223	-52.857%
2026-02-26	2.9100	3.2000	2.9100	3.0800	+25.203%	11	214	-46.429%
2026-02-25	2.4900	2.5000	2.3600	2.4600	-3.906%	96	146	-32.927%
2026-02-24	2.3000	2.6400	2.3000	2.5600	-13.220%	52	146	-35.547%
2026-02-23	2.7700	2.9500	2.7000	2.9500	+6.115%	11	129	-44.068%
2026-02-20	2.6200	2.9000	2.6000	2.7800	-10.323%	134	125	-40.647%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-8.824%	1	156	-46.774%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-5.556%	7	156	-51.471%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+9.091%	1	149	-54.167%
2026-02-12	3.6500	3.6500	3.3000	3.3000	-8.333%	60	149	-50.000%
2026-02-11	3.5000	3.6000	3.4000	3.6000	0.000%	50	161	-54.167%
2026-02-10	3.9000	3.9000	3.6000	3.6000	+18.421%	7	173	-54.167%
2026-02-09	3.1000	3.1000	3.0400	3.0400	-2.251%	22	175	-45.724%
2026-02-06	3.0000	3.1100	2.8800	3.1100	+24.400%	42	159	-46.945%
2026-02-05	2.7000	2.9500	2.5000	2.5000	-16.667%	237	162	-34.000%
2026-02-04	2.8500	3.2000	2.8500	3.0000	0.000%	50	111	-45.000%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+0.671%	4	61	-45.000%
2026-01-30	2.9000	2.9800	2.9000	2.9800	-5.096%	11	57	-44.631%
2026-01-28	3.1400	3.1400	3.1400	3.1400	-4.848%	5	46	-47.452%
2026-01-27	3.5000	3.5000	3.3000	3.3000	-10.811%	2	41	-50.000%
2026-01-22	3.6000	3.7000	3.6000	3.7000	-14.550%	11	39	-55.405%
2026-01-15	4.3300	4.3300	4.3300	4.3300	-0.230%	2	28	-61.894%
2026-01-14	4.3400	4.3400	4.3400	4.3400	-7.463%	1	28	-61.982%
2026-01-13	5.0000	5.0000	4.6000	4.6900	-14.103%	16	28	-64.819%
2025-12-31	5.4600	5.4600	5.4600	5.4600	-9.000%	1	13	-69.780%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+1.695%	1	13	-72.500%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+15.686%	1	12	-72.034%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-22.018%	1	11	-67.647%
2025-12-10	6.5400	6.5400	6.5400	6.5400	-15.065%	5	11	-74.771%
2025-12-05	7.7000	7.7000	7.7000	7.7000	-12.896%	1	14	-78.571%
2025-11-28	9.2300	9.2500	8.7700	8.8400	+14.805%	12	13	-81.335%
2025-11-24	8.1600	8.1600	7.7000	7.7000	-9.730%	3	3	-78.571%
2025-11-21	8.5300	8.5300	8.5300	8.5300	0.000%	2	2	-80.657%

.dark-mode .J7tz2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7tz2S{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115C22.5SONY Jan 15 2027 22.50 Call (SONY270115C00022500)option OPRA

SONY20270115C22.5
SONY Jan 15 2027 22.50 Call (SONY270115C00022500)
option OPRA