Dark

SONY20270115C40
SONY Jan 15 2027 40.00 Call (SONY270115C00040000)
option OPRA

EOD

Jul 2, 2026

0.1400-6.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2000	0.2000	0.1400	0.1400	-6.667%	2	419	0.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+15.385%	19	419	-6.667%
2026-06-26	0.1300	0.2000	0.1300	0.1300	+8.333%	7	402	+7.692%
2026-06-25	0.1500	0.1500	0.1100	0.1200	-20.000%	30	395	+16.667%
2026-06-23	0.1500	0.1500	0.1500	0.1500	0.000%	10	365	-6.667%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	2	355	-6.667%
2026-06-15	0.2000	0.2000	0.1500	0.1500	-11.765%	16	339	-6.667%
2026-06-12	0.1700	0.1700	0.1700	0.1700	+13.333%	1	339	-17.647%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-25.000%	35	339	-6.667%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	3	374	-30.000%
2026-06-09	0.3000	0.3000	0.2000	0.2000	-20.000%	36	371	-30.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	+25.000%	1	362	-44.000%
2026-06-05	0.2700	0.2700	0.2000	0.2000	-28.571%	12	362	-30.000%
2026-06-04	0.3500	0.3500	0.2800	0.2800	-20.000%	2	358	-50.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	5	357	-60.000%
2026-06-01	0.3500	0.3500	0.3000	0.3000	0.000%	6	357	-53.333%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+20.000%	1	356	-53.333%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-3.846%	1	356	-44.000%
2026-05-26	0.2500	0.3100	0.2500	0.2600	+160.000%	8	356	-46.154%
2026-05-22	0.3000	0.3500	0.1000	0.1000	-75.000%	22	358	+40.000%
2026-05-20	0.4400	0.4400	0.3500	0.4000	-20.000%	4	358	-65.000%
2026-05-19	0.4500	0.5000	0.4000	0.5000	+42.857%	20	358	-72.000%
2026-05-18	0.4100	0.4300	0.3500	0.3500	-10.256%	65	358	-60.000%
2026-05-15	0.4500	0.4500	0.3500	0.3900	+11.429%	33	358	-64.103%
2026-05-14	0.4000	0.4000	0.3500	0.3500	-14.634%	14	342	-60.000%
2026-05-13	0.4000	0.4500	0.3500	0.4100	+46.429%	117	330	-65.854%
2026-05-12	0.3500	0.3500	0.2300	0.2800	+21.739%	28	330	-50.000%
2026-05-11	0.2000	0.2400	0.1000	0.2300	-23.333%	82	330	-39.130%
2026-05-08	0.3000	0.3000	0.3000	0.3000	+233.333%	1	182	-53.333%
2026-05-06	0.1000	0.2000	0.0900	0.0900	-74.286%	48	182	+55.556%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+169.231%	4	134	-60.000%
2026-04-16	0.1300	0.1300	0.1300	0.1300	+30.000%	4	130	+7.692%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-23.077%	5	126	+40.000%
2026-04-09	0.2000	0.2000	0.1300	0.1300	0.000%	2	121	+7.692%
2026-04-07	0.1300	0.1300	0.1300	0.1300	-35.000%	1	121	+7.692%
2026-04-02	0.2000	0.2000	0.2000	0.2000	+100.000%	2	122	-30.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	122	+40.000%
2026-03-19	0.2500	0.2500	0.1000	0.1000	-33.333%	4	123	+40.000%
2026-03-17	0.1500	0.1500	0.1500	0.1500	-50.000%	8	121	-6.667%
2026-03-16	0.3000	0.3000	0.3000	0.3000	+50.000%	1	113	-53.333%
2026-03-12	0.1500	0.3000	0.1500	0.2000	+33.333%	16	113	-30.000%
2026-03-10	0.2100	0.2100	0.1500	0.1500	-40.000%	10	111	-6.667%
2026-03-09	0.2500	0.2500	0.2500	0.2500	+25.000%	6	106	-44.000%
2026-03-06	0.1500	0.3000	0.1500	0.2000	-4.762%	20	105	-30.000%
2026-03-05	0.1900	0.2500	0.1500	0.2100	-4.545%	46	106	-33.333%
2026-03-04	0.3500	0.3500	0.2100	0.2200	+4.762%	12	111	-36.364%
2026-03-03	0.1800	0.2100	0.1500	0.2100	0.000%	22	112	-33.333%
2026-03-02	0.1700	0.2100	0.1700	0.2100	+40.000%	2	117	-33.333%
2026-02-27	0.2500	0.3500	0.1500	0.1500	-40.000%	4	118	-6.667%
2026-02-26	0.2000	0.2500	0.1000	0.2500	+25.000%	20	116	-44.000%
2026-02-25	0.1500	0.2100	0.1500	0.2000	+33.333%	26	125	-30.000%
2026-02-24	0.2500	0.2500	0.1500	0.1500	-25.000%	58	125	-6.667%
2026-02-23	0.1800	0.2000	0.1500	0.2000	-9.091%	40	107	-30.000%
2026-02-20	0.1500	0.2500	0.1000	0.2200	-8.333%	79	117	-36.364%
2026-02-19	0.2500	0.2500	0.2400	0.2400	+26.316%	6	86	-41.667%
2026-02-18	0.3000	0.3000	0.1900	0.1900	-29.630%	14	83	-26.316%
2026-02-17	0.1800	0.2700	0.1800	0.2700	+8.000%	6	82	-48.148%
2026-02-09	0.2500	0.2500	0.2500	0.2500	+150.000%	2	85	-44.000%
2026-02-05	0.1700	0.2300	0.1000	0.1000	-60.000%	75	83	+40.000%
2026-02-02	0.2900	0.2900	0.2500	0.2500	+25.000%	4	66	-44.000%
2026-01-30	0.2500	0.2500	0.2000	0.2000	0.000%	2	63	-30.000%
2026-01-29	0.3000	0.3000	0.2000	0.2000	0.000%	7	61	-30.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	-20.000%	1	54	-30.000%
2026-01-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	53	-44.000%
2026-01-22	0.4000	0.4000	0.2500	0.2500	-24.242%	25	52	-44.000%
2026-01-20	0.3900	0.3900	0.3300	0.3300	+13.793%	15	29	-57.576%
2026-01-15	0.2900	0.2900	0.2900	0.2900	-17.143%	1	17	-51.724%
2026-01-14	0.3500	0.3500	0.3500	0.3500	-22.222%	3	16	-60.000%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+12.500%	2	13	-68.889%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	10	12	-65.000%
2025-12-29	0.4000	0.4000	0.4000	0.4000	-38.462%	1	3	-65.000%
2025-12-19	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2	-78.462%
2025-11-18	1.3000	1.3000	0.7000	0.7000	-68.182%	9	1	-80.000%
2025-10-27	2.2000	2.2000	2.2000	2.2000	+57.143%	8	1	-93.636%
2025-10-06	1.4000	1.4000	1.4000	1.4000	+86.667%	1	1	-90.000%
2025-09-26	0.7500	0.7500	0.7500	0.7500	-37.500%	1	58	-81.333%
2025-09-25	1.1000	1.2000	1.1000	1.2000	+13.208%	4	57	-88.333%
2025-09-24	1.0500	1.0600	1.0500	1.0600	-11.667%	2	61	-86.792%
2025-09-23	1.2000	1.2000	1.2000	1.2000	+8.108%	1	60	-88.333%
2025-09-19	1.1000	1.1100	1.1000	1.1100	-13.281%	3	59	-87.387%
2025-09-18	1.2500	1.2800	1.2500	1.2800	+42.222%	51	56	-89.063%
2025-09-10	0.9000	0.9000	0.9000	0.9000	+5.882%	1	5	-84.444%
2025-09-08	0.8500	0.8500	0.8500	0.8500	+21.429%	1	4	-83.529%
2025-09-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	5	-80.000%
2025-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	4	4	-80.000%

.dark-mode .gydt8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gydt8g{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115C40SONY Jan 15 2027 40.00 Call (SONY270115C00040000)option OPRA

SONY20270115C40
SONY Jan 15 2027 40.00 Call (SONY270115C00040000)
option OPRA