SONY270115P00020000
SONY Jan 15 2027 20.00 Put
optionOPRA
EODOct 19, 2026
0.20USD+33.333%(+0.05)51Vol2,700OI
SONY270115P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1900 | 0.2500 | 0.1900 | 0.2000 | +33.333% | 51 | 2,655 | 0.000% |
| 2026-10-16 | 0.1800 | 0.2000 | 0.1500 | 0.1500 | -16.667% | 3 | 2,655 | +33.333% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | -18.182% | 26 | 2,629 | +11.111% |
| 2026-10-14 | 0.3500 | 0.3500 | 0.2200 | 0.2200 | -26.667% | 8 | 2,621 | -9.091% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 1 | 2,620 | -33.333% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -28.571% | 9 | 2,611 | 0.000% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2000 | 0.2800 | -6.667% | 53 | 2,563 | -28.571% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 2 | 2,563 | -33.333% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 10 | 2,567 | -39.394% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 2,567 | -33.333% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -14.286% | 2 | 2,567 | -33.333% |
| 2026-10-02 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +2.941% | 3 | 2,568 | -42.857% |
| 2026-09-30 | 0.3000 | 0.4500 | 0.3000 | 0.3400 | -15.000% | 5 | 2,566 | -41.176% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 2,560 | -50.000% |
| 2026-09-28 | 0.4600 | 0.5000 | 0.4000 | 0.4000 | -13.043% | 5 | 2,560 | -50.000% |
| 2026-09-24 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +2.222% | 26 | 2,556 | -56.522% |
| 2026-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 192 | 2,364 | -55.556% |
| 2026-09-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 1 | 2,363 | -52.381% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.3900 | 0.3900 | -13.333% | 5 | 2,361 | -48.718% |
| 2026-09-18 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | +2.273% | 25 | 2,383 | -55.556% |
| 2026-09-17 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +7.317% | 6 | 2,389 | -54.545% |
| 2026-09-16 | 0.4500 | 0.4500 | 0.3800 | 0.4100 | +2.500% | 3 | 2,388 | -51.220% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | +33.333% | 11 | 2,386 | -50.000% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -33.333% | 10 | 2,396 | -33.333% |
| 2026-09-11 | 0.5400 | 0.5400 | 0.4500 | 0.4500 | -10.000% | 23 | 2,415 | -55.556% |
| 2026-09-10 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | -1.961% | 14 | 2,413 | -60.000% |
| 2026-09-09 | 0.5000 | 0.5500 | 0.4500 | 0.5100 | +4.082% | 244 | 2,654 | -60.784% |
| 2026-09-08 | 0.5000 | 0.5500 | 0.4900 | 0.4900 | +32.432% | 73 | 2,703 | -59.184% |
| 2026-09-04 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | -17.778% | 2 | 2,704 | -45.946% |
| 2026-09-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 1 | 2,703 | -55.556% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.3200 | 0.3500 | +6.061% | 134 | 2,607 | -42.857% |
| 2026-09-01 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | -2.941% | 4 | 2,606 | -39.394% |
| 2026-08-31 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 5 | 2,606 | -41.176% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 2,606 | -50.000% |
| 2026-08-26 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | -11.111% | 12 | 2,607 | -50.000% |
| 2026-08-25 | 0.4000 | 0.4500 | 0.3900 | 0.4500 | +2.273% | 104 | 2,607 | -55.556% |
| 2026-08-24 | 0.3900 | 0.4600 | 0.3900 | 0.4400 | -20.000% | 12 | 2,603 | -54.545% |
| 2026-08-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 33 | 2,570 | -63.636% |
| 2026-08-19 | 0.5300 | 0.5500 | 0.5000 | 0.5500 | +10.000% | 124 | 2,447 | -63.636% |
| 2026-08-17 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | +19.048% | 4 | 2,447 | -60.000% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | -23.636% | 15 | 2,453 | -52.381% |
| 2026-08-13 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | -6.780% | 41 | 2,446 | -63.636% |
| 2026-08-12 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | +3.509% | 8 | 2,443 | -66.102% |
| 2026-08-11 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 2 | 2,441 | -64.912% |
| 2026-08-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 104 | 2,381 | -63.636% |
| 2026-08-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 148 | 2,326 | -69.231% |
| 2026-08-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 2 | 2,324 | -71.429% |
| 2026-08-04 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | +5.000% | 250 | 2,099 | -76.190% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 3 | 2,096 | -75.000% |
| 2026-07-31 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -22.222% | 33 | 2,073 | -71.429% |
| 2026-07-30 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | +5.882% | 83 | 2,149 | -77.778% |
| 2026-07-29 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | -15.842% | 10 | 2,151 | -76.471% |
| 2026-07-28 | 1.0400 | 1.0400 | 0.9500 | 1.0100 | -8.182% | 63 | 2,142 | -80.198% |
| 2026-07-27 | 1.1500 | 1.1500 | 1.0500 | 1.1000 | -24.138% | 252 | 2,065 | -81.818% |
| 2026-07-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 2 | 2,063 | -86.207% |
| 2026-07-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 2 | 2,062 | -86.667% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 3 | 2,059 | -86.207% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.113% | 2 | 2,057 | -86.207% |
| 2026-07-17 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -11.250% | 4 | 2,057 | -85.915% |
| 2026-07-15 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | +6.667% | 4 | 2,056 | -87.500% |
| 2026-07-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 1 | 2,056 | -86.667% |
| 2026-07-13 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -1.875% | 1 | 2,056 | -87.261% |
| 2026-07-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +8.844% | 1 | 2,056 | -87.500% |
| 2026-07-08 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.909% | 2 | 2,054 | -86.395% |
| 2026-07-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.852% | 2 | 2,054 | -87.879% |
| 2026-07-02 | 1.7500 | 1.7500 | 1.6200 | 1.6200 | -10.989% | 123 | 2,135 | -87.654% |
| 2026-06-29 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | -11.220% | 9 | 2,137 | -89.011% |
| 2026-06-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -7.658% | 3 | 2,134 | -90.244% |
| 2026-06-25 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +14.433% | 1 | 2,133 | -90.991% |
| 2026-06-24 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | -8.920% | 4 | 2,135 | -89.691% |
| 2026-06-23 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -0.930% | 2 | 2,136 | -90.610% |
| 2026-06-22 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | +12.565% | 41 | 2,176 | -90.698% |
| 2026-06-18 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -0.521% | 5 | 2,174 | -89.529% |
| 2026-06-15 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | +3.784% | 60 | 2,209 | -89.583% |
| 2026-06-10 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | +5.714% | 14 | 2,208 | -89.189% |
| 2026-06-09 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | +9.375% | 15 | 2,204 | -88.571% |
| 2026-06-05 | 1.6000 | 1.6800 | 1.6000 | 1.6000 | 0.000% | 10 | 2,205 | -87.500% |
| 2026-06-04 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | +3.226% | 42 | 2,205 | -87.500% |
| 2026-06-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +9.929% | 1 | 2,206 | -87.097% |
| 2026-06-02 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -5.369% | 4 | 2,209 | -85.816% |
| 2026-06-01 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 2 | 2,209 | -86.577% |
| 2026-05-28 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | +12.583% | 56 | 2,157 | -88.235% |
| 2026-05-26 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | +7.857% | 40 | 2,175 | -86.755% |
| 2026-05-22 | 1.3000 | 1.5000 | 1.3000 | 1.4000 | -9.677% | 886 | 1,428 | -85.714% |
| 2026-05-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 3 | 1,426 | -87.097% |
| 2026-05-20 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +7.407% | 10 | 1,422 | -86.207% |
| 2026-05-19 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 4 | 1,420 | -85.185% |
| 2026-05-18 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 1 | 1,420 | -86.207% |
| 2026-05-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 1 | 1,419 | -87.097% |
| 2026-05-14 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | +13.333% | 502 | 1,016 | -88.235% |
| 2026-05-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 6 | 1,016 | -86.667% |
| 2026-05-12 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | -14.201% | 11 | 1,006 | -86.207% |
| 2026-05-11 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -12.435% | 3 | 1,003 | -88.166% |
| 2026-05-08 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | -8.095% | 2 | 1,003 | -89.637% |
| 2026-05-07 | 2.2500 | 2.2500 | 2.1000 | 2.1000 | +13.514% | 4 | 999 | -90.476% |
| 2026-05-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.909% | 1 | 999 | -89.189% |
| 2026-05-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 10 | 995 | -90.909% |
| 2026-05-04 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +4.762% | 13 | 982 | -90.909% |
| 2026-05-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 982 | -90.476% |
| 2026-04-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 981 | -90.909% |
| 2026-04-29 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | +5.911% | 2 | 980 | -90.698% |
| 2026-04-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 15 | 995 | -90.148% |
| 2026-04-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 1 | 994 | -89.744% |
| 2026-04-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +19.355% | 1 | 994 | -89.189% |
| 2026-04-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 36 | 993 | -87.097% |
| 2026-04-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 12 | 968 | -87.500% |
| 2026-04-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 1 | 956 | -89.474% |
| 2026-04-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -17.778% | 1 | 955 | -89.189% |
| 2026-03-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 1 | 954 | -91.111% |
| 2026-03-26 | 2.0200 | 2.2500 | 2.0200 | 2.2500 | +2.740% | 21 | 953 | -91.111% |
| 2026-03-20 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +9.500% | 2 | 933 | -90.868% |
| 2026-03-18 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | +15.607% | 9 | 934 | -90.000% |
| 2026-03-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -8.947% | 2 | 927 | -88.439% |
| 2026-03-03 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +62.393% | 1 | 925 | -89.474% |
| 2026-03-02 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +6.364% | 1 | 924 | -82.906% |
| 2026-02-27 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | -35.673% | 2 | 925 | -81.818% |
| 2026-02-25 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | +2.395% | 841 | 102 | -88.304% |
| 2026-02-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +11.333% | 2 | 102 | -88.024% |
| 2026-02-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 101 | -86.667% |
| 2026-02-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +1.974% | 1 | 101 | -87.097% |
| 2026-02-12 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | +8.571% | 8 | 101 | -86.842% |
| 2026-02-11 | 1.3000 | 1.5200 | 1.3000 | 1.4000 | +2.190% | 18 | 97 | -85.714% |
| 2026-02-10 | 1.4300 | 1.4500 | 1.3000 | 1.3700 | -14.375% | 129 | 107 | -85.401% |
| 2026-02-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 16 | 54 | -87.500% |
| 2026-02-05 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | +7.784% | 4 | 49 | -88.889% |
| 2026-01-30 | 1.5500 | 1.6700 | 1.5500 | 1.6700 | +7.742% | 7 | 46 | -88.024% |
| 2026-01-28 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +1.307% | 2 | 46 | -87.097% |
| 2026-01-23 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | +53.000% | 2 | 46 | -86.928% |
| 2026-01-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 47 | -80.000% |
| 2026-01-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 11 | 41 | -83.333% |
| 2026-01-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +10.577% | 10 | 41 | -82.609% |
| 2026-01-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -6.306% | 15 | 31 | -80.769% |
| 2026-01-07 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +23.333% | 15 | 17 | -81.982% |
| 2025-11-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 2 | -77.778% |
| 2025-10-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 1 | -77.778% |
| 2025-10-20 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +23.529% | 1 | 1 | -76.190% |
| 2025-09-08 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -15.000% | 1 | 20 | -70.588% |
| 2025-08-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.810% | 5 | 20 | -75.000% |
| 2025-07-24 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -16.667% | 4 | 21 | -80.952% |
| 2025-06-10 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.970% | 1 | 17 | -84.127% |
| 2025-06-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -39.091% | 2 | 16 | -85.075% |
| 2025-04-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -17.293% | 10 | 16 | -90.909% |
| 2025-04-08 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +56.471% | 1 | 6 | -92.481% |
| 2025-03-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 1 | 6 | -88.235% |
| 2025-03-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +32.000% | 1 | 6 | -87.879% |
| 2025-02-18 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -7.407% | 2 | 6 | -84.000% |
| 2025-02-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 10 | 2 | -85.185% |
| 2025-02-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -34.694% | 1 | 2 | -87.500% |
| 2024-12-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.333% | 1 | 1 | -91.837% |
| 2024-11-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.530% | 1 | 2 | -93.333% |
| 2024-10-21 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 0.000% | 1 | 1 | -94.302% |