Dark

SONY20270115C25
SONY Jan 15 2027 25.00 Call (SONY270115C00025000)
option OPRA

EOD

Jul 2, 2026

0.9000+8.434%(+0.0700)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.9000	1.0000	0.8500	0.9000	+8.434%	520	12,125	0.000%
2026-07-01	0.8000	0.9000	0.8000	0.8300	+6.410%	434	12,125	+8.434%
2026-06-30	0.8500	0.9000	0.7800	0.7800	-9.302%	215	11,918	+15.385%
2026-06-29	0.8500	0.9000	0.8500	0.8600	+22.857%	261	11,709	+4.651%
2026-06-26	0.7100	0.8400	0.7000	0.7000	+1.449%	141	11,486	+28.571%
2026-06-25	0.7800	0.7800	0.6500	0.6900	-14.815%	957	11,385	+30.435%
2026-06-24	0.8700	0.9000	0.8000	0.8100	+12.500%	1,633	11,697	+11.111%
2026-06-23	0.4000	0.8000	0.4000	0.7200	-1.370%	309	11,435	+25.000%
2026-06-22	0.8400	0.8400	0.7000	0.7300	-18.889%	2,053	11,199	+23.288%
2026-06-18	1.0000	1.0000	0.8500	0.9000	+2.273%	231	9,660	0.000%
2026-06-17	0.9900	1.0500	0.8800	0.8800	-7.368%	201	9,660	+2.273%
2026-06-16	1.0000	1.0300	0.9400	0.9500	-5.000%	28	9,660	-5.263%
2026-06-15	1.1000	1.3000	0.9500	1.0000	-7.407%	579	8,819	-10.000%
2026-06-12	1.1500	1.2500	1.0500	1.0800	-10.000%	456	8,819	-16.667%
2026-06-11	1.2500	1.4500	1.1500	1.2000	-4.000%	149	8,819	-25.000%
2026-06-10	1.5000	1.5000	1.2500	1.2500	-12.587%	425	8,934	-28.000%
2026-06-09	1.7500	1.7500	1.4000	1.4300	-20.556%	403	8,643	-37.063%
2026-06-08	1.6000	1.8900	1.6000	1.8000	+2.857%	88	8,706	-50.000%
2026-06-05	1.8500	2.0000	1.6500	1.7500	-8.377%	111	8,729	-48.571%
2026-06-04	1.8500	1.9500	1.8000	1.9100	+0.526%	59	8,788	-52.880%
2026-06-03	1.8500	1.9800	1.8000	1.9000	-9.524%	513	8,793	-52.632%
2026-06-02	2.1500	2.3000	2.1000	2.1000	-2.326%	483	9,071	-57.143%
2026-06-01	1.9000	2.2500	1.8000	2.1500	+29.518%	778	9,049	-58.140%
2026-05-29	1.9500	1.9500	1.5500	1.6600	-7.778%	220	8,421	-45.783%
2026-05-28	1.5000	1.8000	1.5000	1.8000	+5.882%	277	8,373	-50.000%
2026-05-27	1.9500	1.9500	1.7000	1.7000	-12.821%	459	8,493	-47.059%
2026-05-26	2.0000	2.0000	1.8700	1.9500	+3.723%	607	8,478	-53.846%
2026-05-22	1.9500	2.0500	1.8000	1.8800	-10.476%	1,239	8,173	-52.128%
2026-05-21	1.9000	2.1000	1.8500	2.1000	-4.545%	146	7,464	-57.143%
2026-05-20	2.0900	2.2000	2.0200	2.2000	+2.326%	281	7,464	-59.091%
2026-05-19	2.3500	2.4900	2.1500	2.1500	-4.018%	1,100	7,747	-58.140%
2026-05-18	2.2000	2.3000	2.1500	2.2400	+9.268%	997	7,747	-59.821%
2026-05-15	2.3500	2.3500	2.0500	2.0500	+2.500%	592	7,747	-56.098%
2026-05-14	2.1500	2.1500	1.9200	2.0000	-18.367%	925	8,064	-55.000%
2026-05-13	2.2000	2.5000	2.1800	2.4500	+25.641%	2,817	7,520	-63.265%
2026-05-12	2.0000	2.1500	1.8000	1.9500	+21.875%	2,291	7,520	-53.846%
2026-05-11	1.5000	1.6000	1.3400	1.6000	+60.000%	792	7,520	-43.750%
2026-05-08	1.1000	1.1000	0.9700	1.0000	+11.111%	136	3,069	-10.000%
2026-05-07	1.2500	1.2500	0.9000	0.9000	-19.643%	10	2,981	0.000%
2026-05-06	1.0400	1.1200	1.0400	1.1200	+24.444%	12	2,971	-19.643%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,977	0.000%
2026-05-04	0.9000	0.9000	0.8000	0.8500	0.000%	55	2,977	+5.882%
2026-05-01	0.8500	0.9500	0.8500	0.8500	-10.526%	10	2,987	+5.882%
2026-04-30	0.9500	0.9500	0.8700	0.9500	+5.556%	28	2,987	-5.263%
2026-04-29	0.9000	0.9000	0.8500	0.9000	0.000%	334	2,961	0.000%
2026-04-28	0.8500	0.9000	0.8500	0.9000	-14.286%	190	2,630	0.000%
2026-04-27	1.0500	1.0500	0.9900	1.0500	+3.960%	261	2,440	-14.286%
2026-04-24	0.9000	1.0100	0.9000	1.0100	-15.833%	278	2,179	-10.891%
2026-04-21	1.2500	1.2500	1.2000	1.2000	-14.286%	130	1,789	-25.000%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-9.677%	2	1,789	-35.714%
2026-04-17	1.5500	1.5500	1.5500	1.5500	+10.714%	10	1,787	-41.935%
2026-04-16	1.5000	1.5000	1.4000	1.4000	0.000%	15	1,777	-35.714%
2026-04-15	1.3500	1.5000	1.3400	1.4000	+4.478%	48	1,767	-35.714%
2026-04-14	1.2600	1.3400	1.2600	1.3400	+3.077%	6	1,719	-32.836%
2026-04-10	1.3000	1.5500	1.2300	1.3000	-13.333%	1,103	1,719	-30.769%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+7.143%	2	643	-40.000%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+3.704%	2	641	-35.714%
2026-04-01	1.3000	1.3500	1.3000	1.3500	+12.500%	16	639	-33.333%
2026-03-31	1.2000	1.2000	1.1500	1.2000	+26.316%	7	639	-25.000%
2026-03-26	1.1000	1.1000	0.9500	0.9500	-24.000%	49	632	-5.263%
2026-03-24	1.2500	1.2500	1.2500	1.2500	+2.459%	7	588	-28.000%
2026-03-23	1.3000	1.3000	1.2200	1.2200	+6.087%	33	581	-26.230%
2026-03-20	1.1500	1.2000	1.1500	1.1500	-8.000%	32	550	-21.739%
2026-03-18	1.1600	1.2500	1.1500	1.2500	-7.407%	187	518	-28.000%
2026-03-17	1.5500	1.5500	1.3500	1.3500	-20.588%	101	441	-33.333%
2026-03-16	1.6000	1.7100	1.6000	1.7000	-4.494%	17	341	-47.059%
2026-03-12	1.7000	1.7800	1.7000	1.7800	-3.261%	21	324	-49.438%
2026-03-10	1.8500	1.8500	1.8400	1.8400	+11.515%	5	303	-51.087%
2026-03-05	1.6500	1.6500	1.6500	1.6500	-14.063%	1	298	-45.455%
2026-03-04	1.9000	2.0000	1.9000	1.9200	+26.316%	37	297	-53.125%
2026-03-03	1.5000	1.5200	1.3500	1.5200	-24.000%	38	294	-40.789%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-12.664%	1	286	-55.000%
2026-02-27	2.2500	2.2900	2.2500	2.2900	+10.628%	9	287	-60.699%
2026-02-26	1.8100	2.0700	1.8100	2.0700	+32.692%	122	294	-56.522%
2026-02-25	1.5400	1.6000	1.5000	1.5600	-5.455%	95	283	-42.308%
2026-02-24	1.6700	1.7300	1.5700	1.6500	-2.941%	34	283	-45.455%
2026-02-23	1.9000	1.9000	1.6600	1.7000	-5.556%	49	260	-47.059%
2026-02-20	1.6500	1.8000	1.6500	1.8000	-7.692%	56	251	-50.000%
2026-02-19	1.9500	1.9500	1.9500	1.9500	-9.302%	2	243	-53.846%
2026-02-18	2.1500	2.1500	2.1400	2.1500	-6.926%	8	241	-58.140%
2026-02-17	2.3100	2.3100	2.3100	2.3100	-6.098%	5	236	-61.039%
2026-02-13	2.5000	2.5900	2.4600	2.4600	-2.381%	12	240	-63.415%
2026-02-12	2.5200	2.5200	2.5200	2.5200	+5.882%	2	240	-64.286%
2026-02-11	2.3000	2.4500	2.2500	2.3800	+1.277%	52	238	-62.185%
2026-02-10	2.6500	2.6700	2.3500	2.3500	+17.500%	95	225	-61.702%
2026-02-09	2.0000	2.0000	2.0000	2.0000	0.000%	10	213	-55.000%
2026-02-06	2.2000	2.2000	1.8700	2.0000	+16.279%	101	213	-55.000%
2026-02-05	1.9000	1.9000	1.5800	1.7200	-16.098%	98	198	-47.674%
2026-02-04	2.0000	2.2000	1.9200	2.0500	+7.895%	42	172	-56.098%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-9.091%	5	152	-52.632%
2026-01-29	2.0000	2.1400	2.0000	2.0900	-2.791%	18	147	-56.938%
2026-01-28	2.0500	2.1500	2.0500	2.1500	-2.273%	15	129	-58.140%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-8.333%	6	114	-59.091%
2026-01-26	2.6500	2.6500	2.3500	2.4000	-2.041%	4	108	-62.500%
2026-01-23	2.6000	2.6000	2.4500	2.4500	+6.522%	2	106	-63.265%
2026-01-22	2.5000	2.5000	2.3000	2.3000	-23.333%	14	104	-60.870%
2026-01-20	3.0000	3.0000	2.9000	3.0000	0.000%	10	90	-70.000%
2026-01-16	3.0000	3.2000	3.0000	3.0000	-3.226%	17	63	-70.000%
2026-01-15	3.5000	3.5000	3.1000	3.1000	0.000%	6	63	-70.968%
2026-01-14	3.2900	3.2900	3.1000	3.1000	-6.061%	3	57	-70.968%
2026-01-13	3.4000	3.4000	3.3000	3.3000	-8.333%	19	54	-72.727%
2026-01-09	3.7000	3.7000	3.6000	3.6000	-6.005%	6	35	-75.000%
2026-01-08	3.5000	3.8300	3.5000	3.8300	-4.250%	6	29	-76.501%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-4.762%	4	23	-77.500%
2025-12-26	5.4900	5.4900	4.2000	4.2000	-19.231%	5	21	-78.571%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+20.930%	10	7	-82.692%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-14.000%	5	7	-79.070%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-3.475%	2	2	-82.000%
2025-12-10	5.1800	5.1800	5.1800	5.1800	-29.041%	2	2	-82.625%
2025-09-26	7.3100	7.3100	7.3000	7.3000	+2.817%	5	1,190	-87.671%
2025-09-19	7.1000	7.1000	7.1000	7.1000	+4.258%	3	1,189	-87.324%
2025-09-17	6.8300	6.8700	6.7200	6.8100	+3.338%	13	1,186	-86.784%
2025-09-16	6.5900	6.5900	6.5900	6.5900	-5.857%	2	1,193	-86.343%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,194	-87.143%
2025-09-12	6.9000	6.9000	6.9000	6.9000	+2.985%	2	1,195	-86.957%
2025-09-11	6.7000	6.7000	6.7000	6.7000	+3.077%	1	1,197	-86.567%
2025-09-10	6.6000	6.6000	6.5000	6.5000	+1.404%	4	1,198	-86.154%
2025-09-08	6.3800	6.4100	6.3800	6.4100	+10.708%	7	1,194	-85.959%
2025-09-04	5.7000	5.7900	5.7000	5.7900	+1.579%	6	1,201	-84.456%
2025-08-29	5.7000	5.7000	5.7000	5.7000	-6.557%	5	1,208	-84.211%
2025-08-28	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,208	-85.246%
2025-08-18	6.1000	6.1000	6.1000	6.1000	+5.172%	1	1,207	-85.246%
2025-08-14	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,208	-84.483%
2025-08-13	6.0000	6.0100	6.0000	6.0000	+9.091%	6	1,207	-85.000%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,211	-83.636%
2025-08-11	5.6000	5.6000	5.6000	5.6000	+1.818%	5	1,209	-83.929%
2025-08-08	5.4400	5.6000	5.4400	5.5000	+19.565%	12	1,204	-83.636%
2025-08-07	5.0000	5.1100	4.6000	4.6000	+15.000%	15	1,194	-80.435%
2025-08-06	3.9600	4.1000	3.9400	4.0000	+2.041%	12	1,189	-77.500%
2025-08-04	3.9000	3.9200	3.9000	3.9200	+12.000%	3	1,187	-77.041%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,185	-74.286%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,186	-75.676%
2025-07-29	3.6000	3.6000	3.6000	3.6000	-12.195%	1	1,185	-75.000%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,184	-78.049%
2025-07-24	4.3300	4.4000	4.3300	4.4000	+2.326%	22	1,183	-79.545%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+12.565%	10	1,161	-79.070%
2025-07-17	3.8200	3.8200	3.8200	3.8200	+3.243%	5	1,151	-76.440%
2025-07-15	3.7000	3.7000	3.6000	3.7000	-5.128%	14	1,146	-75.676%
2025-07-14	3.9000	3.9000	3.9000	3.9000	0.000%	3	1,152	-76.923%
2025-07-11	3.8800	3.9000	3.8800	3.9000	-11.364%	6	1,149	-76.923%
2025-07-09	4.5000	4.5000	4.4000	4.4000	-2.222%	6	1,144	-79.545%
2025-07-08	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,138	-80.000%
2025-07-07	4.7200	4.7200	4.5000	4.5000	-6.250%	2	1,136	-80.000%
2025-07-02	4.8000	4.8000	4.8000	4.8000	+2.128%	4	1,134	-81.250%
2025-06-26	4.7000	4.7000	4.7000	4.7000	+6.818%	5	1,130	-80.851%
2025-06-25	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,130	-79.545%
2025-06-24	4.5000	4.5000	4.4000	4.4000	0.000%	22	1,129	-79.545%
2025-06-20	4.4000	4.4000	4.4000	4.4000	-16.190%	2	1,119	-79.545%
2025-06-18	5.2500	5.2500	5.2500	5.2500	+69.355%	2	1,117	-82.857%
2025-06-13	3.1000	3.1000	3.1000	3.1000	-47.458%	10	1,117	-70.968%
2025-06-03	5.9000	5.9000	5.9000	5.9000	+3.691%	1	1,122	-84.746%
2025-06-02	5.6900	5.6900	5.6900	5.6900	-1.897%	1	1,121	-84.183%
2025-05-29	5.7600	5.8000	5.7600	5.8000	+1.754%	2	1,120	-84.483%
2025-05-27	5.8000	5.8000	5.7000	5.7000	+15.152%	3	1,122	-84.211%
2025-05-22	4.9500	4.9500	4.9500	4.9500	+5.319%	3	1,121	-81.818%
2025-05-19	4.6000	4.7000	4.6000	4.7000	+6.818%	7	1,118	-80.851%
2025-05-16	4.4000	4.4000	4.4000	4.4000	-4.762%	2	1,113	-79.545%
2025-05-15	4.6200	4.6200	4.6200	4.6200	-3.347%	1	1,112	-80.519%
2025-05-14	4.9300	4.9300	4.7800	4.7800	+5.752%	2	1,111	-81.172%
2025-05-13	4.5000	4.5200	4.5000	4.5200	-2.376%	2	1,113	-80.088%
2025-05-09	4.6300	4.6300	4.6300	4.6300	-1.489%	2	1,112	-80.562%
2025-05-08	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,111	-80.851%
2025-05-02	5.0000	5.0000	5.0000	5.0000	0.000%	8	1,110	-82.000%
2025-04-23	5.0000	5.0000	5.0000	5.0000	+18.765%	11	1,106	-82.000%
2025-04-16	4.2100	4.2100	4.2100	4.2100	-2.093%	10	1,096	-78.622%
2025-04-14	4.3000	4.3000	4.3000	4.3000	+30.303%	1	1,086	-79.070%
2025-04-07	3.0000	3.3000	3.0000	3.3000	+0.304%	303	1,085	-72.727%
2025-04-04	3.4000	3.4000	3.2900	3.2900	-17.337%	402	797	-72.644%
2025-04-03	3.9800	3.9800	3.9800	3.9800	-23.017%	2	986	-77.387%
2025-03-24	5.1700	5.1700	5.1700	5.1700	+7.708%	1	988	-82.592%
2025-03-20	4.8000	4.8000	4.8000	4.8000	-5.882%	5	989	-81.250%
2025-03-19	5.1000	5.1000	5.1000	5.1000	+6.250%	8	984	-82.353%
2025-03-18	4.7000	4.8000	4.7000	4.8000	-0.826%	7	992	-81.250%
2025-03-17	4.9200	4.9200	4.8400	4.8400	+42.353%	2	986	-81.405%
2025-03-11	3.4000	3.4000	3.4000	3.4000	-17.275%	1	984	-73.529%
2025-03-07	4.1100	4.1100	4.1100	4.1100	-10.066%	4	985	-78.102%
2025-03-06	4.5000	4.5900	4.5000	4.5700	+5.057%	50	1,037	-80.306%
2025-03-05	4.3500	4.3500	4.3500	4.3500	-5.435%	2	1,037	-79.310%
2025-03-03	4.9000	4.9000	4.6000	4.6000	-2.335%	1,582	1,037	-80.435%
2025-02-28	4.7100	4.7100	4.7100	4.7100	-7.647%	10	465	-80.892%
2025-02-26	5.1000	5.1000	5.1000	5.1000	+11.354%	1	463	-82.353%
2025-02-21	4.7200	4.7200	4.5800	4.5800	-4.583%	12	462	-80.349%
2025-02-20	4.6000	4.8000	4.6000	4.8000	+8.844%	5	462	-81.250%
2025-02-18	4.3000	4.4600	4.3000	4.4100	+7.561%	85	462	-79.592%
2025-02-14	4.0000	4.1000	4.0000	4.1000	+20.588%	8	455	-78.049%
2025-02-13	3.4000	3.4000	3.4000	3.4000	+21.429%	2	455	-73.529%
2025-02-12	2.8000	2.8000	2.8000	2.8000	-8.197%	6	455	-67.857%
2025-02-10	3.1000	3.1100	3.0500	3.0500	-4.088%	211	458	-70.492%
2025-02-07	3.1800	3.1800	3.1800	3.1800	-5.917%	10	252	-71.698%
2025-02-06	3.3700	3.4000	3.3700	3.3800	+9.032%	5	250	-73.373%
2025-02-04	3.1000	3.1000	3.1000	3.1000	+10.714%	20	246	-70.968%
2025-01-29	2.8000	2.8000	2.8000	2.8000	+24.444%	1	236	-67.857%
2025-01-23	2.2500	2.2500	2.2500	2.2500	+7.143%	25	236	-60.000%
2025-01-22	2.2500	2.2500	2.1000	2.1000	-2.778%	52	216	-57.143%
2025-01-21	2.1300	2.1800	2.1300	2.1600	+8.000%	150	16	-58.333%
2025-01-13	2.0000	2.0000	2.0000	2.0000	-16.667%	4	16	-55.000%
2024-12-19	2.4000	2.4000	2.4000	2.4000	-9.434%	1	12	-62.500%
2024-12-06	2.6500	2.6500	2.6500	2.6500	+29.268%	2	11	-66.038%
2024-11-08	2.0500	2.0500	2.0500	2.0500	+41.379%	2	11	-56.098%
2024-11-05	1.4500	1.4500	1.4500	1.4500	+26.087%	1	11	-37.931%
2024-10-29	1.1500	1.1500	1.1500	1.1500	-14.815%	5	10	-21.739%
2024-10-28	1.3500	1.3500	1.3500	1.3500	+3.053%	5	6	-33.333%
2024-10-22	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	-31.298%

.dark-mode .pp8H3m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pp8H3m{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115C25SONY Jan 15 2027 25.00 Call (SONY270115C00025000)option OPRA

SONY20270115C25
SONY Jan 15 2027 25.00 Call (SONY270115C00025000)
option OPRA