Dark

SONY20270115C30
SONY Jan 15 2027 30.00 Call (SONY270115C00030000)
option OPRA

EOD

Jul 2, 2026

0.3400-2.857%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3000	0.3400	0.3000	0.3400	-2.857%	8	4,388	0.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	0.000%	4	4,388	-2.857%
2026-06-30	0.4000	0.4000	0.3400	0.3500	0.000%	27	4,384	-2.857%
2026-06-29	0.3800	0.4000	0.3500	0.3500	+16.667%	39	4,357	-2.857%
2026-06-26	0.3000	0.3000	0.2800	0.3000	+11.111%	14	4,318	+13.333%
2026-06-25	0.3500	0.3500	0.2600	0.2700	-10.000%	331	4,304	+25.926%
2026-06-24	0.3500	0.3500	0.2500	0.3000	0.000%	32	4,153	+13.333%
2026-06-23	0.0500	0.3100	0.0500	0.3000	+7.143%	190	4,149	+13.333%
2026-06-22	0.3500	0.4000	0.2500	0.2800	-28.205%	168	4,090	+21.429%
2026-06-18	0.3500	0.3900	0.3500	0.3900	+8.333%	10	4,065	-12.821%
2026-06-17	0.4000	0.4100	0.3600	0.3600	-10.000%	85	4,065	-5.556%
2026-06-16	0.4000	0.4000	0.3500	0.4000	+2.564%	102	4,065	-15.000%
2026-06-15	0.4000	0.4500	0.3500	0.3900	-13.333%	165	4,554	-12.821%
2026-06-12	0.5000	0.5000	0.4000	0.4500	-10.000%	727	4,554	-24.444%
2026-06-11	0.5000	0.5000	0.4500	0.5000	0.000%	140	4,554	-32.000%
2026-06-10	0.6000	0.6500	0.5000	0.5000	-18.033%	411	4,599	-32.000%
2026-06-09	0.7000	0.7500	0.6000	0.6100	-23.750%	769	4,339	-44.262%
2026-06-08	0.8000	0.8000	0.7800	0.8000	+6.667%	170	3,930	-57.500%
2026-06-05	0.9400	0.9400	0.7400	0.7500	-11.765%	369	3,940	-54.667%
2026-06-04	0.8000	0.8500	0.8000	0.8500	+3.659%	157	3,835	-60.000%
2026-06-03	0.8500	0.8500	0.8000	0.8200	-16.327%	115	3,831	-58.537%
2026-06-02	1.1000	1.1000	0.9000	0.9800	-2.000%	207	3,940	-65.306%
2026-06-01	0.9500	1.0500	0.8500	1.0000	+36.986%	686	3,911	-66.000%
2026-05-29	0.8000	0.9500	0.7300	0.7300	-8.750%	278	4,051	-53.425%
2026-05-28	0.7500	0.8100	0.7500	0.8000	+1.266%	170	3,853	-57.500%
2026-05-27	0.8500	0.8600	0.7500	0.7900	-12.222%	301	3,884	-56.962%
2026-05-26	0.9500	0.9500	0.8500	0.9000	0.000%	293	3,713	-62.222%
2026-05-22	0.8000	0.9000	0.8000	0.9000	0.000%	337	3,870	-62.222%
2026-05-21	1.0000	1.0000	0.7500	0.9000	-11.765%	316	3,656	-62.222%
2026-05-20	1.0500	1.0500	0.8900	1.0200	-4.673%	365	3,656	-66.667%
2026-05-19	1.0500	1.2000	1.0200	1.0700	+0.943%	302	3,377	-68.224%
2026-05-18	1.1000	1.2000	1.0000	1.0600	+1.923%	47	3,377	-67.925%
2026-05-15	1.0900	1.1000	1.0000	1.0400	+9.474%	75	3,377	-67.308%
2026-05-14	1.0000	1.1000	0.8000	0.9500	-23.387%	543	3,128	-64.211%
2026-05-13	1.0500	1.3000	1.0100	1.2400	+37.778%	849	3,116	-72.581%
2026-05-12	0.9000	1.1000	0.8000	0.9000	+12.500%	762	3,116	-62.222%
2026-05-11	0.6100	0.8500	0.5000	0.8000	+128.571%	1,882	3,116	-57.500%
2026-05-08	0.4000	0.4500	0.3500	0.3500	0.000%	474	1,454	-2.857%
2026-05-07	0.3500	0.3500	0.3300	0.3500	-12.500%	37	1,051	-2.857%
2026-05-06	0.3800	0.4000	0.3700	0.4000	+21.212%	227	1,035	-15.000%
2026-05-05	0.3000	0.3300	0.3000	0.3300	+10.000%	57	868	+3.030%
2026-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	6	813	+13.333%
2026-05-01	0.3000	0.3500	0.3000	0.3000	-14.286%	214	708	+13.333%
2026-04-30	0.5500	0.5500	0.3100	0.3500	+40.000%	12	708	-2.857%
2026-04-29	0.3000	0.3500	0.2500	0.2500	-28.571%	14	703	+36.000%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-22.222%	1	690	-2.857%
2026-04-24	0.3000	0.4500	0.2800	0.4500	+12.500%	67	689	-24.444%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-9.091%	10	670	-15.000%
2026-04-22	0.4000	0.4400	0.4000	0.4400	-2.222%	7	660	-22.727%
2026-04-21	0.4400	0.4500	0.3800	0.4500	-10.000%	13	656	-24.444%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	656	-32.000%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+22.222%	1	656	-38.182%
2026-04-14	0.5000	0.5000	0.4500	0.4500	0.000%	523	656	-24.444%
2026-04-10	0.5000	0.5000	0.4500	0.4500	-25.000%	11	1,021	-24.444%
2026-04-09	0.5800	0.6000	0.5800	0.6000	+20.000%	3	1,021	-43.333%
2026-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	16	1,020	-32.000%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,036	-32.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+71.875%	1	1,036	-38.182%
2026-03-30	0.3200	0.3200	0.3200	0.3200	-41.818%	2	1,036	+6.250%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+10.000%	4	1,036	-38.182%
2026-03-24	0.5000	0.5000	0.5000	0.5000	+42.857%	5	1,036	-32.000%
2026-03-23	0.5000	0.5000	0.3500	0.3500	-25.532%	2	1,035	-2.857%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-6.000%	3	1,034	-27.660%
2026-03-18	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,032	-32.000%
2026-03-17	0.6400	0.6400	0.5000	0.5000	-28.571%	22	1,030	-32.000%
2026-03-13	0.6800	0.7000	0.5500	0.7000	0.000%	251	1,028	-51.429%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	957	-51.429%
2026-03-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	957	-51.429%
2026-03-10	0.7000	0.7000	0.7000	0.7000	+16.667%	100	957	-51.429%
2026-03-09	0.6500	0.6500	0.6000	0.6000	-13.043%	7	957	-43.333%
2026-03-06	0.6600	0.6900	0.6500	0.6900	+4.545%	16	977	-50.725%
2026-03-05	0.7500	0.7500	0.6000	0.6600	+4.762%	66	983	-48.485%
2026-03-03	0.5500	0.6500	0.5500	0.6300	-30.769%	27	976	-46.032%
2026-03-02	0.9100	0.9100	0.9100	0.9100	+13.750%	2	975	-62.637%
2026-02-27	0.8000	0.8000	0.8000	0.8000	0.000%	2	977	-57.500%
2026-02-26	0.8100	0.8800	0.8000	0.8000	+25.000%	10	977	-57.500%
2026-02-25	0.7000	0.7000	0.6000	0.6400	-8.571%	31	970	-46.875%
2026-02-24	0.6200	0.8000	0.6200	0.7000	-6.667%	31	970	-51.429%
2026-02-23	0.6300	0.8000	0.6200	0.7500	0.000%	99	957	-54.667%
2026-02-20	0.8500	0.8500	0.7100	0.7500	-18.478%	59	957	-54.667%
2026-02-18	0.9200	0.9200	0.9200	0.9200	+2.222%	6	953	-63.043%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-18.182%	1	956	-62.222%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-15.385%	6	962	-69.091%
2026-02-12	0.9000	1.3000	0.9000	1.3000	+44.444%	81	962	-73.846%
2026-02-11	0.5000	1.0200	0.5000	0.9000	-11.765%	65	945	-62.222%
2026-02-10	1.0000	1.1000	1.0000	1.0200	+13.333%	43	977	-66.667%
2026-02-09	0.9000	0.9000	0.9000	0.9000	+8.434%	1	979	-62.222%
2026-02-06	0.6500	0.9200	0.6500	0.8300	+15.278%	130	979	-59.036%
2026-02-05	0.8000	0.8500	0.5500	0.7200	-15.294%	151	984	-52.778%
2026-02-04	0.9000	0.9200	0.8000	0.8500	-15.000%	87	972	-60.000%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+14.943%	1	994	-66.000%
2026-02-02	1.0000	1.0000	0.8700	0.8700	-3.333%	13	993	-60.920%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+11.111%	1	985	-62.222%
2026-01-29	0.9500	0.9500	0.8100	0.8100	-10.000%	12	985	-58.025%
2026-01-28	0.9500	0.9500	0.8500	0.9000	-5.263%	261	985	-62.222%
2026-01-27	0.9700	1.0000	0.9300	0.9500	-8.654%	11	935	-64.211%
2026-01-26	1.1500	1.1500	1.0400	1.0400	-5.455%	9	937	-67.308%
2026-01-23	1.2500	1.2500	1.1000	1.1000	+10.000%	17	932	-69.091%
2026-01-22	1.2000	1.2000	1.0000	1.0000	-25.926%	13	923	-66.000%
2026-01-21	1.3500	1.3500	1.2900	1.3500	0.000%	9	916	-74.815%
2026-01-20	1.3000	1.3500	1.3000	1.3500	-9.396%	20	909	-74.815%
2026-01-15	1.5000	1.5000	1.3500	1.4900	+0.676%	12	909	-77.181%
2026-01-14	2.4900	2.4900	1.4000	1.4800	-8.642%	215	909	-77.027%
2026-01-13	1.5000	1.6200	1.4900	1.6200	-7.429%	10	787	-79.012%
2026-01-12	1.8500	1.8500	1.7500	1.7500	+12.903%	108	779	-80.571%
2026-01-09	1.8000	1.8500	1.5500	1.5500	-22.500%	268	671	-78.065%
2026-01-06	2.1400	2.1400	2.0000	2.0000	+2.564%	275	848	-83.000%
2026-01-02	1.9500	1.9500	1.9500	1.9500	-4.878%	1	591	-82.564%
2025-12-29	2.0500	2.0500	2.0500	2.0500	+5.128%	6	590	-83.415%
2025-12-24	1.8500	1.9500	1.8500	1.9500	0.000%	26	577	-82.564%
2025-12-23	2.3300	2.3300	1.9500	1.9500	+14.706%	41	577	-82.564%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-11.458%	20	578	-80.000%
2025-12-19	1.9200	1.9200	1.9200	1.9200	+32.414%	1	568	-82.292%
2025-12-10	1.4500	1.4500	1.4500	1.4500	-63.750%	3	567	-76.552%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+7.239%	3	567	-91.500%
2025-11-19	3.7300	3.7300	3.7300	3.7300	-11.190%	10	564	-90.885%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-0.943%	1	564	-91.905%
2025-11-11	4.2400	4.2400	4.2400	4.2400	+7.342%	2	564	-91.981%
2025-11-03	3.7200	3.9500	3.7200	3.9500	+7.923%	2	564	-91.392%
2025-10-30	3.6600	3.6600	3.6600	3.6600	-7.342%	2	564	-90.710%
2025-10-29	4.0000	4.0000	3.5900	3.9500	-3.659%	503	566	-91.392%
2025-10-28	4.1000	4.1000	4.1000	4.1000	0.000%	1	63	-91.707%
2025-10-27	4.1000	4.1000	4.1000	4.1000	-34.921%	1	63	-91.707%
2025-10-17	6.3000	6.3000	6.3000	6.3000	+26.000%	1	63	-94.603%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+8.696%	10	62	-93.200%
2025-10-08	4.6000	4.6000	4.6000	4.6000	+1.322%	3	62	-92.609%
2025-10-07	4.6500	4.7900	4.5400	4.5400	-3.404%	56	48	-92.511%
2025-10-06	4.7000	4.7000	4.7000	4.7000	+17.207%	46	48	-92.766%
2025-10-03	5.0000	5.0000	4.0100	4.0100	-9.276%	3	3	-91.521%
2025-09-26	4.4200	4.4200	4.4200	4.4200	+6.506%	5	1,386	-92.308%
2025-09-24	4.0400	4.1500	4.0400	4.1500	-5.682%	7	1,381	-91.807%
2025-09-22	4.3000	4.4000	4.3000	4.4000	+4.762%	2	1,376	-92.273%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-7.692%	1	1,374	-91.905%
2025-09-18	4.3000	4.5600	4.3000	4.5500	+16.667%	78	1,373	-92.527%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+3.448%	1	1,450	-91.282%
2025-09-16	3.7000	3.7700	3.6700	3.7700	-7.598%	11	1,451	-90.981%
2025-09-15	4.0500	4.0800	3.9500	4.0800	-0.488%	207	1,442	-91.667%
2025-09-12	4.0000	4.1000	4.0000	4.1000	+2.500%	5	1,632	-91.707%
2025-09-11	3.9000	4.0000	3.9000	4.0000	+9.890%	251	1,630	-91.500%
2025-09-10	3.6400	3.6400	3.6400	3.6400	-4.211%	7	1,389	-90.659%
2025-09-09	3.7500	3.8000	3.7000	3.8000	+2.703%	318	1,396	-91.053%
2025-09-08	3.4600	3.7000	3.4600	3.7000	+23.333%	125	1,685	-90.811%
2025-09-05	3.0000	3.0000	3.0000	3.0000	-4.762%	61	1,805	-88.667%
2025-09-04	3.1500	3.1500	3.1500	3.1500	+14.545%	20	1,805	-89.206%
2025-09-03	2.7500	2.7500	2.7500	2.7500	-11.290%	5	1,785	-87.636%
2025-08-29	3.1500	3.1500	3.1000	3.1000	-10.145%	63	1,838	-89.032%
2025-08-28	3.5000	3.5000	3.4500	3.4500	-10.390%	17	1,838	-90.145%
2025-08-22	3.8500	3.8500	3.8500	3.8500	+8.451%	20	1,821	-91.169%
2025-08-20	3.5500	3.5500	3.5500	3.5500	-4.054%	3	1,801	-90.423%
2025-08-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,798	-90.811%
2025-08-18	3.6600	3.7000	3.6400	3.7000	-6.091%	3	1,797	-90.811%
2025-08-15	3.5000	4.1000	3.5000	3.9400	+19.757%	242	1,799	-91.371%
2025-08-14	3.2100	3.4000	3.2100	3.2900	-0.303%	21	1,600	-89.666%
2025-08-13	3.4300	3.5000	3.3000	3.3000	+10.738%	40	1,586	-89.697%
2025-08-12	2.9800	2.9800	2.9800	2.9800	-1.650%	32	1,559	-88.591%
2025-08-11	3.1000	3.1000	3.0300	3.0300	-2.258%	2	1,559	-88.779%
2025-08-08	3.1000	3.1000	3.0200	3.1000	+29.167%	52	1,559	-89.032%
2025-08-07	2.3900	2.4000	2.3900	2.4000	+26.316%	3	1,512	-85.833%
2025-08-04	1.9000	1.9000	1.9000	1.9000	0.000%	5	1,513	-82.105%
2025-07-31	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,513	-82.105%
2025-07-29	1.8500	1.8500	1.8000	1.8000	-23.404%	100	1,513	-81.111%
2025-07-23	2.3000	2.7000	2.3000	2.3500	+39.881%	280	1,513	-85.532%
2025-07-21	1.6800	1.6800	1.6800	1.6800	-4.545%	10	1,233	-79.762%
2025-07-15	1.8700	1.8700	1.7600	1.7600	-12.000%	11	1,240	-80.682%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-15.254%	1	1,249	-83.000%
2025-07-09	2.3600	2.3600	2.3600	2.3600	-10.943%	1	1,248	-85.593%
2025-07-02	2.6500	2.6500	2.6500	2.6500	-4.676%	1	1,247	-87.170%
2025-06-30	2.7800	2.7800	2.7800	2.7800	+15.833%	3	1,246	-87.770%
2025-06-24	2.4000	2.4000	2.4000	2.4000	-16.955%	5	1,244	-85.833%
2025-06-18	2.8600	2.9900	2.8600	2.8900	-3.667%	28	1,247	-88.235%
2025-06-11	3.0200	3.0200	3.0000	3.0000	-10.448%	85	1,247	-88.667%
2025-06-09	3.3500	3.3500	3.3500	3.3500	-1.180%	20	1,319	-89.851%
2025-06-06	3.4200	3.4200	3.3200	3.3900	-3.143%	188	1,339	-89.971%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+7.692%	2	1,380	-90.286%
2025-05-28	3.2400	3.2500	3.2400	3.2500	+21.723%	28	1,378	-89.538%
2025-05-21	2.6700	2.6700	2.6700	2.6700	-11.000%	1	1,361	-87.266%
2025-05-20	3.0000	3.0000	3.0000	3.0000	+7.143%	24	1,360	-88.667%
2025-05-14	2.8000	2.8000	2.8000	2.8000	+12.000%	2	1,336	-87.857%
2025-05-13	2.5000	2.5000	2.5000	2.5000	-15.254%	2	1,338	-86.400%
2025-05-06	2.9500	2.9500	2.9500	2.9500	-14.244%	1	1,336	-88.475%
2025-04-30	3.4400	3.4400	3.4400	3.4400	+4.242%	90	1,336	-90.116%
2025-04-29	3.2500	3.3000	3.2300	3.3000	+10.000%	170	1,246	-89.697%
2025-04-28	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,076	-88.667%
2025-04-25	2.8500	2.8500	2.8500	2.8500	-1.724%	2	1,077	-88.070%
2025-04-23	3.0000	3.0000	2.9000	2.9000	+23.404%	27	1,077	-88.276%
2025-04-11	2.3500	2.3500	2.3500	2.3500	+23.684%	4	1,067	-85.532%
2025-04-07	1.8000	1.9000	1.7600	1.9000	+2.151%	787	1,065	-82.105%
2025-04-04	1.8500	1.8600	1.8000	1.8600	-33.333%	1,260	597	-81.720%
2025-03-28	2.7900	2.7900	2.7900	2.7900	-10.000%	20	865	-87.814%
2025-03-24	3.1000	3.1000	3.1000	3.1000	+6.897%	88	875	-89.032%
2025-03-17	2.9000	2.9000	2.9000	2.9000	+45.000%	10	875	-88.276%
2025-03-10	2.0000	2.0000	2.0000	2.0000	-18.367%	3	885	-83.000%
2025-03-07	2.4500	2.4500	2.4500	2.4500	+2.083%	2	888	-86.122%
2025-03-04	2.4000	2.4000	2.4000	2.4000	-11.111%	1	887	-85.833%
2025-03-03	2.8000	2.8000	2.7000	2.7000	+20.000%	10	886	-87.407%
2025-02-28	2.3000	2.3000	2.2500	2.2500	-19.643%	8	876	-84.889%
2025-02-27	2.8000	2.8000	2.8000	2.8000	-6.667%	1	880	-87.857%
2025-02-26	2.9700	3.0000	2.9700	3.0000	+93.548%	8	879	-88.667%
2025-02-10	1.4800	1.5500	1.4800	1.5500	+63.158%	859	872	-78.065%
2025-01-14	0.9500	0.9500	0.9500	0.9500	-17.391%	1	14	-64.211%
2025-01-07	1.1500	1.1500	1.1500	1.1500	0.000%	1	14	-70.435%
2025-01-03	1.1500	1.1500	1.1500	1.1500	-36.111%	6	13	-70.435%
2024-12-10	1.8000	1.8000	1.8000	1.8000	+157.143%	10	13	-81.111%
2024-11-25	0.7000	0.7000	0.7000	0.7000	-4.110%	1	3	-51.429%
2024-11-07	0.7300	0.7300	0.7300	0.7300	+30.357%	1	4	-53.425%
2024-10-31	0.5600	0.5600	0.5600	0.5600	0.000%	3	3	-39.286%

.dark-mode .Sn2515{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sn2515{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115C30SONY Jan 15 2027 30.00 Call (SONY270115C00030000)option OPRA

SONY20270115C30
SONY Jan 15 2027 30.00 Call (SONY270115C00030000)
option OPRA