Dark

SONY20270115C27.5
SONY Jan 15 2027 27.50 Call (SONY270115C00027500)
option OPRA

EOD

Jul 2, 2026

0.5500+10.000%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.5000	0.5500	0.5000	0.5500	+10.000%	20	1,741	0.000%
2026-07-01	0.5500	0.5500	0.5000	0.5000	-1.961%	2	1,741	+10.000%
2026-06-29	0.4900	0.5100	0.4900	0.5100	+13.333%	3	1,739	+7.843%
2026-06-26	0.5000	0.5000	0.4200	0.4500	+12.500%	5	1,736	+22.222%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-18.367%	13	1,732	+37.500%
2026-06-24	0.4900	0.4900	0.4900	0.4900	+6.522%	16	1,729	+12.245%
2026-06-23	0.4400	0.4600	0.4000	0.4600	+31.429%	32	1,713	+19.565%
2026-06-22	0.4500	0.4500	0.3500	0.3500	-46.154%	33	1,720	+57.143%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,712	-15.385%
2026-06-17	0.5500	0.6300	0.5500	0.5500	0.000%	27	1,712	0.000%
2026-06-16	0.4500	0.5500	0.4500	0.5500	-21.429%	2	1,712	0.000%
2026-06-15	0.7000	0.7000	0.6000	0.7000	+7.692%	5	1,691	-21.429%
2026-06-12	0.6000	0.6500	0.6000	0.6500	-18.750%	28	1,691	-15.385%
2026-06-11	0.7500	0.9000	0.7500	0.8000	+14.286%	9	1,691	-31.250%
2026-06-10	0.7400	0.8000	0.7000	0.7000	-24.731%	12	1,689	-21.429%
2026-06-09	1.1000	1.1000	0.8500	0.9300	-15.455%	73	1,679	-40.860%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-1.786%	1	1,664	-50.000%
2026-06-05	1.1200	1.1500	1.1100	1.1200	-6.667%	7	1,665	-50.893%
2026-06-04	1.2500	1.2500	1.2000	1.2000	-4.000%	2	1,665	-54.167%
2026-06-03	1.3000	1.3000	1.2000	1.2500	-10.714%	49	1,664	-56.000%
2026-06-02	1.5500	1.5500	1.4000	1.4000	-5.405%	722	1,641	-60.714%
2026-06-01	1.2600	1.4800	1.2600	1.4800	+29.825%	65	1,228	-62.838%
2026-05-29	1.1100	1.1400	1.1100	1.1400	-0.870%	5	1,264	-51.754%
2026-05-28	1.1000	1.1500	1.1000	1.1500	+0.877%	9	1,261	-52.174%
2026-05-27	1.2500	1.2500	1.1400	1.1400	-8.800%	13	1,267	-51.754%
2026-05-26	1.2000	1.2500	1.2000	1.2500	-7.407%	6	1,264	-56.000%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-3.571%	50	1,270	-59.259%
2026-05-21	1.3000	1.4000	1.3000	1.4000	-2.778%	89	1,220	-60.714%
2026-05-20	1.4400	1.4400	1.4400	1.4400	-4.000%	1	1,220	-61.806%
2026-05-19	1.6900	1.6900	1.5000	1.5000	0.000%	8	1,132	-63.333%
2026-05-18	1.4800	1.5000	1.4800	1.5000	0.000%	58	1,132	-63.333%
2026-05-15	1.5000	1.5200	1.5000	1.5000	+15.385%	10	1,132	-63.333%
2026-05-14	1.5000	1.7000	1.3000	1.3000	-27.778%	205	1,131	-57.692%
2026-05-13	1.5000	1.8000	1.4500	1.8000	+38.462%	142	1,041	-69.444%
2026-05-12	1.2500	1.4500	1.2500	1.3000	+23.810%	96	1,041	-57.692%
2026-05-11	0.8200	1.0500	0.8000	1.0500	+75.000%	448	1,041	-47.619%
2026-05-08	0.6000	0.6500	0.6000	0.6000	+9.091%	48	934	-8.333%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-12.698%	67	886	0.000%
2026-05-06	0.6000	0.6300	0.6000	0.6300	+26.000%	33	824	-12.698%
2026-05-05	0.5700	0.5700	0.5000	0.5000	0.000%	9	825	+10.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	+11.111%	94	830	+10.000%
2026-05-01	0.4500	0.5100	0.4500	0.4500	0.000%	114	834	+22.222%
2026-04-30	0.5000	0.5000	0.4500	0.4500	-10.000%	8	834	+22.222%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-16.667%	23	827	+10.000%
2026-04-27	0.6500	0.6500	0.5700	0.6000	+7.143%	104	804	-8.333%
2026-04-24	0.5500	0.5600	0.5500	0.5600	-25.333%	3	702	-1.786%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+8.696%	1	699	-26.667%
2026-04-21	0.7000	0.7000	0.6900	0.6900	-18.824%	201	497	-20.290%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+6.250%	2	497	-35.294%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+8.108%	3	495	-31.250%
2026-04-13	0.6800	0.7400	0.6800	0.7400	0.000%	4	495	-25.676%
2026-04-10	0.7400	0.7400	0.7400	0.7400	-12.941%	5	497	-25.676%
2026-04-08	0.8200	0.8500	0.8200	0.8500	+70.000%	12	492	-35.294%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-24.242%	25	504	+10.000%
2026-03-26	0.6600	0.6600	0.6600	0.6600	-5.714%	3	529	-16.667%
2026-03-23	0.7000	0.8000	0.7000	0.7000	0.000%	25	529	-21.429%
2026-03-20	0.8000	0.8000	0.7000	0.7000	-12.500%	21	511	-21.429%
2026-03-19	0.8000	0.8000	0.8000	0.8000	+12.676%	1	492	-31.250%
2026-03-18	0.7000	0.7400	0.7000	0.7100	-11.250%	225	493	-22.535%
2026-03-17	0.9000	0.9000	0.7500	0.8000	-23.810%	30	508	-31.250%
2026-03-11	1.0500	1.0500	1.0500	1.0500	+10.526%	1	500	-47.619%
2026-03-09	1.0000	1.0000	0.9500	0.9500	-9.524%	11	499	-42.105%
2026-03-06	1.0000	1.1400	1.0000	1.0500	+2.941%	24	495	-47.619%
2026-03-05	1.3500	1.3500	0.9600	1.0200	-7.273%	66	495	-46.078%
2026-03-03	0.9500	1.1000	0.9500	1.1000	-21.429%	30	445	-50.000%
2026-03-02	1.3000	1.4000	1.3000	1.4000	-6.667%	27	435	-60.714%
2026-02-27	1.3000	1.5000	1.3000	1.5000	+8.696%	7	412	-63.333%
2026-02-26	1.2000	1.3800	1.2000	1.3800	+42.268%	24	413	-60.145%
2026-02-25	1.0500	1.0500	0.9500	0.9700	-11.818%	21	406	-43.299%
2026-02-24	1.0400	1.1000	1.0000	1.1000	+0.917%	28	406	-50.000%
2026-02-23	1.1200	1.1200	1.0000	1.0900	-5.217%	36	389	-49.541%
2026-02-20	1.1900	1.2500	1.0000	1.1500	-21.233%	68	381	-52.174%
2026-02-18	1.4500	1.4600	1.3200	1.4600	-4.575%	8	381	-62.329%
2026-02-17	1.4500	1.5300	1.4500	1.5300	-7.273%	21	379	-64.052%
2026-02-13	1.7000	1.7000	1.6500	1.6500	+1.227%	8	358	-66.667%
2026-02-10	1.5500	1.6500	1.5500	1.6300	+29.365%	24	358	-66.258%
2026-02-09	1.2600	1.2600	1.2600	1.2600	+26.000%	2	358	-56.349%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-9.091%	6	358	-45.000%
2026-02-05	1.1800	1.2000	0.9500	1.1000	-22.535%	159	358	-50.000%
2026-02-02	1.4500	1.4500	1.4200	1.4200	+1.429%	6	315	-61.268%
2026-01-28	1.5000	1.5000	1.0000	1.4000	-6.667%	17	319	-60.714%
2026-01-27	1.5000	1.5500	1.4500	1.5000	-6.250%	29	304	-63.333%
2026-01-26	1.8000	1.8000	1.6000	1.6000	+3.226%	7	277	-65.625%
2026-01-23	1.5800	1.5800	1.5500	1.5500	-4.908%	3	273	-64.516%
2026-01-22	1.6300	1.6300	1.6300	1.6300	-11.892%	2	271	-66.258%
2026-01-21	1.9500	1.9500	1.8500	1.8500	-2.632%	5	269	-70.270%
2026-01-20	2.5500	2.5500	1.9000	1.9000	-7.317%	21	264	-71.053%
2026-01-16	2.1500	2.1500	2.0500	2.0500	-4.206%	37	213	-73.171%
2026-01-15	2.4000	2.4000	2.1400	2.1400	+4.390%	117	213	-74.299%
2026-01-14	2.2000	2.2000	2.0500	2.0500	-6.818%	15	130	-73.171%
2026-01-13	2.2900	2.2900	2.2000	2.2000	-13.725%	9	115	-75.000%
2026-01-12	2.6500	2.7000	2.5500	2.5500	+4.082%	10	107	-78.431%
2026-01-09	2.6000	2.6000	2.4500	2.4500	-7.547%	7	99	-77.551%
2026-01-08	2.7500	2.7700	2.6500	2.6500	+1.923%	32	92	-79.245%
2026-01-07	2.6000	2.6000	2.6000	2.6000	-10.345%	1	78	-78.846%
2026-01-06	2.9000	2.9000	2.9000	2.9000	-3.333%	1	77	-81.034%
2026-01-05	2.9300	3.0000	2.9300	3.0000	-6.250%	7	78	-81.667%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+10.345%	5	78	-82.813%
2025-12-26	2.9000	2.9000	2.9000	2.9000	0.000%	2	73	-81.034%
2025-12-24	3.1000	3.1000	2.9000	2.9000	-1.361%	2	71	-81.034%
2025-12-23	3.0000	3.0000	2.9400	2.9400	+13.077%	20	71	-81.293%
2025-12-22	3.9800	3.9800	2.6000	2.6000	-8.127%	12	59	-78.846%
2025-12-19	2.8300	2.8300	2.8300	2.8300	-21.389%	1	47	-80.565%
2025-12-15	4.0000	4.0000	3.4000	3.6000	-4.000%	5	46	-84.722%
2025-12-11	3.7500	3.7500	3.7500	3.7500	-1.832%	1	44	-85.333%
2025-12-10	3.9000	3.9000	3.8200	3.8200	-4.500%	2	43	-85.602%
2025-12-05	4.0000	4.0000	4.0000	4.0000	-6.977%	40	41	-86.250%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-11.340%	4	14	-87.209%
2025-11-05	4.8500	4.8500	4.8500	4.8500	-12.613%	2	18	-88.660%
2025-10-21	5.5500	5.5500	5.5500	5.5500	+5.714%	2	16	-90.090%
2025-10-13	5.2500	5.2500	5.2500	5.2500	-14.634%	2	14	-89.524%
2025-10-06	6.1500	6.1500	6.1300	6.1500	+17.366%	7	12	-91.057%
2025-10-01	5.2400	5.2400	5.2400	5.2400	0.000%	5	5	-89.504%

.dark-mode .Rqc5Gy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rqc5Gy{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115C27.5SONY Jan 15 2027 27.50 Call (SONY270115C00027500)option OPRA

SONY20270115C27.5
SONY Jan 15 2027 27.50 Call (SONY270115C00027500)
option OPRA