Dark

SONY20270115P20
SONY Jan 15 2027 20.00 Put (SONY270115P00020000)
option OPRA

EOD

Jul 2, 2026

1.62-10.989%(-0.20)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.7500	1.7500	1.6200	1.6200	-10.989%	123	2,135	0.000%
2026-06-29	1.8200	1.8200	1.8000	1.8200	-11.220%	9	2,135	-10.989%
2026-06-26	2.0500	2.0500	2.0500	2.0500	-7.658%	3	2,137	-20.976%
2026-06-25	2.2200	2.2200	2.2200	2.2200	+14.433%	1	2,134	-27.027%
2026-06-24	1.9000	1.9400	1.9000	1.9400	-8.920%	4	2,133	-16.495%
2026-06-23	2.1500	2.1500	2.1300	2.1300	-0.930%	2	2,135	-23.944%
2026-06-22	2.2000	2.2000	2.1500	2.1500	+12.565%	41	2,136	-24.651%
2026-06-18	2.0000	2.0000	1.9100	1.9100	-0.521%	5	2,209	-15.183%
2026-06-15	1.9500	1.9500	1.9100	1.9200	+3.784%	60	2,209	-15.625%
2026-06-10	1.8000	1.8500	1.8000	1.8500	+5.714%	14	2,209	-12.432%
2026-06-09	1.7500	1.8000	1.7000	1.7500	+9.375%	15	2,208	-7.429%
2026-06-05	1.6000	1.6800	1.6000	1.6000	0.000%	10	2,204	+1.250%
2026-06-04	1.6500	1.6500	1.6000	1.6000	+3.226%	42	2,205	+1.250%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+9.929%	1	2,205	+4.516%
2026-06-02	1.4300	1.4300	1.4100	1.4100	-5.369%	4	2,206	+14.894%
2026-06-01	1.4900	1.4900	1.4900	1.4900	-12.353%	2	2,209	+8.725%
2026-05-28	1.7400	1.7400	1.6500	1.7000	+12.583%	56	2,209	-4.706%
2026-05-26	1.5000	1.5100	1.4900	1.5100	+7.857%	40	2,157	+7.285%
2026-05-22	1.3000	1.5000	1.3000	1.4000	-9.677%	886	2,175	+15.714%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+6.897%	3	1,428	+4.516%
2026-05-20	1.5000	1.5000	1.4500	1.4500	+7.407%	10	1,428	+11.724%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-6.897%	4	1,422	+20.000%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,422	+11.724%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,422	+4.516%
2026-05-14	1.6700	1.7000	1.6700	1.7000	+13.333%	502	1,419	-4.706%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+3.448%	6	1,016	+8.000%
2026-05-12	1.6500	1.6500	1.4500	1.4500	-14.201%	11	1,016	+11.724%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-12.435%	3	1,016	-4.142%
2026-05-08	1.9000	1.9300	1.9000	1.9300	-8.095%	2	1,003	-16.062%
2026-05-07	2.2500	2.2500	2.1000	2.1000	+13.514%	4	1,003	-22.857%
2026-05-06	1.8500	1.8500	1.8500	1.8500	-15.909%	1	999	-12.432%
2026-05-05	2.2000	2.2000	2.2000	2.2000	0.000%	10	999	-26.364%
2026-05-04	2.1000	2.2000	2.1000	2.2000	+4.762%	13	995	-26.364%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-4.545%	1	982	-22.857%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+2.326%	1	982	-26.364%
2026-04-29	2.3000	2.3000	2.1500	2.1500	+5.911%	2	981	-24.651%
2026-04-28	2.0300	2.0300	2.0300	2.0300	+4.103%	15	980	-20.197%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+5.405%	1	995	-16.923%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+19.355%	1	994	-12.432%
2026-04-20	1.5500	1.5500	1.5500	1.5500	-3.125%	36	993	+4.516%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-15.789%	12	968	+1.250%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+2.703%	1	956	-14.737%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-17.778%	1	955	-12.432%
2026-03-27	2.2500	2.2500	2.2500	2.2500	0.000%	1	954	-28.000%
2026-03-26	2.0200	2.2500	2.0200	2.2500	+2.740%	21	953	-28.000%
2026-03-20	2.1900	2.1900	2.1900	2.1900	+9.500%	2	933	-26.027%
2026-03-18	1.9500	2.0000	1.9500	2.0000	+15.607%	9	934	-19.000%
2026-03-04	1.7300	1.7300	1.7300	1.7300	-8.947%	2	927	-6.358%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+62.393%	1	925	-14.737%
2026-03-02	1.1700	1.1700	1.1700	1.1700	+6.364%	1	924	+38.462%
2026-02-27	1.3000	1.3000	1.1000	1.1000	-35.673%	2	925	+47.273%
2026-02-25	1.8000	1.8000	1.7000	1.7100	+2.395%	841	102	-5.263%
2026-02-23	1.6700	1.6700	1.6700	1.6700	+11.333%	2	102	-2.994%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-3.226%	1	101	+8.000%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+1.974%	1	101	+4.516%
2026-02-12	1.4200	1.5200	1.4200	1.5200	+8.571%	8	101	+6.579%
2026-02-11	1.3000	1.5200	1.3000	1.4000	+2.190%	18	97	+15.714%
2026-02-10	1.4300	1.4500	1.3000	1.3700	-14.375%	129	107	+18.248%
2026-02-06	1.6000	1.6000	1.6000	1.6000	-11.111%	16	54	+1.250%
2026-02-05	2.0000	2.0000	1.8000	1.8000	+7.784%	4	49	-10.000%
2026-01-30	1.5500	1.6700	1.5500	1.6700	+7.742%	7	46	-2.994%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+1.307%	2	46	+4.516%
2026-01-23	1.5000	1.5300	1.5000	1.5300	+53.000%	2	46	+5.882%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-16.667%	1	47	+62.000%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+4.348%	11	41	+35.000%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+10.577%	10	41	+40.870%
2026-01-12	1.0400	1.0400	1.0400	1.0400	-6.306%	15	31	+55.769%
2026-01-07	1.1100	1.1100	1.1100	1.1100	+23.333%	15	17	+45.946%
2025-11-06	0.9000	0.9000	0.9000	0.9000	0.000%	1	2	+80.000%
2025-10-29	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1	+80.000%
2025-10-20	0.8400	0.8400	0.8400	0.8400	+23.529%	1	1	+92.857%
2025-09-08	0.6800	0.6800	0.6800	0.6800	-15.000%	1	20	+138.235%
2025-08-26	0.8000	0.8000	0.8000	0.8000	-23.810%	5	20	+102.500%
2025-07-24	1.1000	1.1000	1.0500	1.0500	-16.667%	4	21	+54.286%
2025-06-10	1.2600	1.2600	1.2600	1.2600	-5.970%	1	17	+28.571%
2025-06-06	1.3400	1.3400	1.3400	1.3400	-39.091%	2	16	+20.896%
2025-04-16	2.2000	2.2000	2.2000	2.2000	-17.293%	10	16	-26.364%
2025-04-08	2.6600	2.6600	2.6600	2.6600	+56.471%	1	6	-39.098%
2025-03-20	1.7000	1.7000	1.7000	1.7000	+3.030%	1	6	-4.706%
2025-03-06	1.6500	1.6500	1.6500	1.6500	+32.000%	1	6	-1.818%
2025-02-18	1.3000	1.3000	1.2500	1.2500	-7.407%	2	6	+29.600%
2025-02-14	1.3500	1.3500	1.3500	1.3500	-15.625%	10	2	+20.000%
2025-02-10	1.6000	1.6000	1.6000	1.6000	-34.694%	1	2	+1.250%
2024-12-03	2.4500	2.4500	2.4500	2.4500	-18.333%	1	1	-33.878%
2024-11-13	3.0000	3.0000	3.0000	3.0000	-14.530%	1	2	-46.000%
2024-10-21	3.5100	3.5100	3.5100	3.5100	0.000%	1	1	-53.846%

.dark-mode .GtqGcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GtqGcL{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20270115P20SONY Jan 15 2027 20.00 Put (SONY270115P00020000)option OPRA

SONY20270115P20
SONY Jan 15 2027 20.00 Put (SONY270115P00020000)
option OPRA