Dark

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

EOD

Aug 25, 2026

0.4500+2.273%(+0.0100)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.4000	0.4500	0.3900	0.4500	+2.273%	104	2,607	0.000%
2026-08-24	0.3900	0.4600	0.3900	0.4400	-20.000%	12	2,607	+2.273%
2026-08-20	0.5500	0.5500	0.5500	0.5500	0.000%	33	2,603	-18.182%
2026-08-19	0.5300	0.5500	0.5000	0.5500	+10.000%	124	2,570	-18.182%
2026-08-17	0.5100	0.5100	0.4900	0.5000	+19.048%	4	2,447	-10.000%
2026-08-14	0.4500	0.4500	0.4100	0.4200	-23.636%	15	2,447	+7.143%
2026-08-13	0.5500	0.5600	0.5200	0.5500	-6.780%	41	2,453	-18.182%
2026-08-12	0.5100	0.5900	0.5100	0.5900	+3.509%	8	2,446	-23.729%
2026-08-11	0.5700	0.5700	0.5700	0.5700	+3.636%	2	2,443	-21.053%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-15.385%	104	2,441	-18.182%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-7.143%	148	2,381	-30.769%
2026-08-06	0.7000	0.7000	0.7000	0.7000	-16.667%	2	2,326	-35.714%
2026-08-04	0.8300	0.8500	0.8200	0.8400	+5.000%	250	2,324	-46.429%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+14.286%	3	2,099	-43.750%
2026-07-31	0.8000	0.8000	0.7000	0.7000	-22.222%	33	2,096	-35.714%
2026-07-30	0.9500	0.9500	0.8800	0.9000	+5.882%	83	2,073	-50.000%
2026-07-29	0.8500	0.8500	0.8400	0.8500	-15.842%	10	2,149	-47.059%
2026-07-28	1.0400	1.0400	0.9500	1.0100	-8.182%	63	2,151	-55.446%
2026-07-27	1.1500	1.1500	1.0500	1.1000	-24.138%	252	2,142	-59.091%
2026-07-24	1.4500	1.4500	1.4500	1.4500	-3.333%	2	2,065	-68.966%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+3.448%	2	2,063	-70.000%
2026-07-21	1.4500	1.4500	1.4500	1.4500	0.000%	3	2,062	-68.966%
2026-07-20	1.4500	1.4500	1.4500	1.4500	+2.113%	2	2,059	-68.966%
2026-07-17	1.4200	1.4200	1.4200	1.4200	-11.250%	4	2,057	-68.310%
2026-07-15	1.5100	1.6000	1.5100	1.6000	+6.667%	4	2,057	-71.875%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-4.459%	1	2,056	-70.000%
2026-07-13	1.5700	1.5700	1.5700	1.5700	-1.875%	1	2,056	-71.338%
2026-07-10	1.6000	1.6000	1.6000	1.6000	+8.844%	1	2,056	-71.875%
2026-07-08	1.4700	1.4700	1.4700	1.4700	-10.909%	2	2,056	-69.388%
2026-07-06	1.6500	1.6500	1.6500	1.6500	+1.852%	2	2,054	-72.727%
2026-07-02	1.7500	1.7500	1.6200	1.6200	-10.989%	123	2,135	-72.222%
2026-06-29	1.8200	1.8200	1.8000	1.8200	-11.220%	9	2,135	-75.275%
2026-06-26	2.0500	2.0500	2.0500	2.0500	-7.658%	3	2,137	-78.049%
2026-06-25	2.2200	2.2200	2.2200	2.2200	+14.433%	1	2,134	-79.730%
2026-06-24	1.9000	1.9400	1.9000	1.9400	-8.920%	4	2,133	-76.804%
2026-06-23	2.1500	2.1500	2.1300	2.1300	-0.930%	2	2,135	-78.873%
2026-06-22	2.2000	2.2000	2.1500	2.1500	+12.565%	41	2,136	-79.070%
2026-06-18	2.0000	2.0000	1.9100	1.9100	-0.521%	5	2,209	-76.440%
2026-06-15	1.9500	1.9500	1.9100	1.9200	+3.784%	60	2,209	-76.563%
2026-06-10	1.8000	1.8500	1.8000	1.8500	+5.714%	14	2,209	-75.676%
2026-06-09	1.7500	1.8000	1.7000	1.7500	+9.375%	15	2,208	-74.286%
2026-06-05	1.6000	1.6800	1.6000	1.6000	0.000%	10	2,204	-71.875%
2026-06-04	1.6500	1.6500	1.6000	1.6000	+3.226%	42	2,205	-71.875%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+9.929%	1	2,205	-70.968%
2026-06-02	1.4300	1.4300	1.4100	1.4100	-5.369%	4	2,206	-68.085%
2026-06-01	1.4900	1.4900	1.4900	1.4900	-12.353%	2	2,209	-69.799%
2026-05-28	1.7400	1.7400	1.6500	1.7000	+12.583%	56	2,209	-73.529%
2026-05-26	1.5000	1.5100	1.4900	1.5100	+7.857%	40	2,157	-70.199%
2026-05-22	1.3000	1.5000	1.3000	1.4000	-9.677%	886	2,175	-67.857%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+6.897%	3	1,428	-70.968%
2026-05-20	1.5000	1.5000	1.4500	1.4500	+7.407%	10	1,428	-68.966%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-6.897%	4	1,422	-66.667%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,422	-68.966%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,422	-70.968%
2026-05-14	1.6700	1.7000	1.6700	1.7000	+13.333%	502	1,419	-73.529%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+3.448%	6	1,016	-70.000%
2026-05-12	1.6500	1.6500	1.4500	1.4500	-14.201%	11	1,016	-68.966%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-12.435%	3	1,016	-73.373%
2026-05-08	1.9000	1.9300	1.9000	1.9300	-8.095%	2	1,003	-76.684%
2026-05-07	2.2500	2.2500	2.1000	2.1000	+13.514%	4	1,003	-78.571%
2026-05-06	1.8500	1.8500	1.8500	1.8500	-15.909%	1	999	-75.676%
2026-05-05	2.2000	2.2000	2.2000	2.2000	0.000%	10	999	-79.545%
2026-05-04	2.1000	2.2000	2.1000	2.2000	+4.762%	13	995	-79.545%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-4.545%	1	982	-78.571%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+2.326%	1	982	-79.545%
2026-04-29	2.3000	2.3000	2.1500	2.1500	+5.911%	2	981	-79.070%
2026-04-28	2.0300	2.0300	2.0300	2.0300	+4.103%	15	980	-77.833%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+5.405%	1	995	-76.923%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+19.355%	1	994	-75.676%
2026-04-20	1.5500	1.5500	1.5500	1.5500	-3.125%	36	993	-70.968%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-15.789%	12	968	-71.875%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+2.703%	1	956	-76.316%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-17.778%	1	955	-75.676%
2026-03-27	2.2500	2.2500	2.2500	2.2500	0.000%	1	954	-80.000%
2026-03-26	2.0200	2.2500	2.0200	2.2500	+2.740%	21	953	-80.000%
2026-03-20	2.1900	2.1900	2.1900	2.1900	+9.500%	2	933	-79.452%
2026-03-18	1.9500	2.0000	1.9500	2.0000	+15.607%	9	934	-77.500%
2026-03-04	1.7300	1.7300	1.7300	1.7300	-8.947%	2	927	-73.988%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+62.393%	1	925	-76.316%
2026-03-02	1.1700	1.1700	1.1700	1.1700	+6.364%	1	924	-61.538%
2026-02-27	1.3000	1.3000	1.1000	1.1000	-35.673%	2	925	-59.091%
2026-02-25	1.8000	1.8000	1.7000	1.7100	+2.395%	841	102	-73.684%
2026-02-23	1.6700	1.6700	1.6700	1.6700	+11.333%	2	102	-73.054%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-3.226%	1	101	-70.000%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+1.974%	1	101	-70.968%
2026-02-12	1.4200	1.5200	1.4200	1.5200	+8.571%	8	101	-70.395%
2026-02-11	1.3000	1.5200	1.3000	1.4000	+2.190%	18	97	-67.857%
2026-02-10	1.4300	1.4500	1.3000	1.3700	-14.375%	129	107	-67.153%
2026-02-06	1.6000	1.6000	1.6000	1.6000	-11.111%	16	54	-71.875%
2026-02-05	2.0000	2.0000	1.8000	1.8000	+7.784%	4	49	-75.000%
2026-01-30	1.5500	1.6700	1.5500	1.6700	+7.742%	7	46	-73.054%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+1.307%	2	46	-70.968%
2026-01-23	1.5000	1.5300	1.5000	1.5300	+53.000%	2	46	-70.588%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-16.667%	1	47	-55.000%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+4.348%	11	41	-62.500%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+10.577%	10	41	-60.870%
2026-01-12	1.0400	1.0400	1.0400	1.0400	-6.306%	15	31	-56.731%
2026-01-07	1.1100	1.1100	1.1100	1.1100	+23.333%	15	17	-59.459%
2025-11-06	0.9000	0.9000	0.9000	0.9000	0.000%	1	2	-50.000%
2025-10-29	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1	-50.000%
2025-10-20	0.8400	0.8400	0.8400	0.8400	+23.529%	1	1	-46.429%
2025-09-08	0.6800	0.6800	0.6800	0.6800	-15.000%	1	20	-33.824%
2025-08-26	0.8000	0.8000	0.8000	0.8000	-23.810%	5	20	-43.750%
2025-07-24	1.1000	1.1000	1.0500	1.0500	-16.667%	4	21	-57.143%
2025-06-10	1.2600	1.2600	1.2600	1.2600	-5.970%	1	17	-64.286%
2025-06-06	1.3400	1.3400	1.3400	1.3400	-39.091%	2	16	-66.418%
2025-04-16	2.2000	2.2000	2.2000	2.2000	-17.293%	10	16	-79.545%
2025-04-08	2.6600	2.6600	2.6600	2.6600	+56.471%	1	6	-83.083%
2025-03-20	1.7000	1.7000	1.7000	1.7000	+3.030%	1	6	-73.529%
2025-03-06	1.6500	1.6500	1.6500	1.6500	+32.000%	1	6	-72.727%
2025-02-18	1.3000	1.3000	1.2500	1.2500	-7.407%	2	6	-64.000%
2025-02-14	1.3500	1.3500	1.3500	1.3500	-15.625%	10	2	-66.667%
2025-02-10	1.6000	1.6000	1.6000	1.6000	-34.694%	1	2	-71.875%
2024-12-03	2.4500	2.4500	2.4500	2.4500	-18.333%	1	1	-81.633%
2024-11-13	3.0000	3.0000	3.0000	3.0000	-14.530%	1	2	-85.000%
2024-10-21	3.5100	3.5100	3.5100	3.5100	0.000%	1	1	-87.179%

.dark-mode .fCmQNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCmQNL{ 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