SONY270115P00025000
SONY Jan 15 2027 25.00 Put
optionOPRA
EODOct 19, 2026
1.45USD33Vol609OI
SONY270115P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -5.844% | 33 | 526 | 0.000% |
| 2026-10-16 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | -0.645% | 65 | 528 | -5.844% |
| 2026-10-15 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -17.112% | 7 | 526 | -6.452% |
| 2026-10-14 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | +1.081% | 11 | 516 | -22.460% |
| 2026-10-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 64 | 453 | -21.622% |
| 2026-10-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -12.442% | 21 | 436 | -23.684% |
| 2026-10-08 | 2.3500 | 2.3500 | 2.1700 | 2.1700 | -8.439% | 17 | 429 | -33.180% |
| 2026-10-05 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -9.542% | 2 | 429 | -38.819% |
| 2026-10-02 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +18.552% | 2 | 429 | -44.656% |
| 2026-09-30 | 2.2100 | 2.2200 | 2.2100 | 2.2100 | -9.796% | 5 | 424 | -34.389% |
| 2026-09-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.000% | 20 | 404 | -40.816% |
| 2026-09-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 4 | 408 | -42.000% |
| 2026-09-18 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | +10.638% | 7 | 407 | -44.231% |
| 2026-09-17 | 2.3500 | 2.3600 | 2.2900 | 2.3500 | -1.261% | 27 | 406 | -38.298% |
| 2026-09-16 | 2.2500 | 2.3800 | 2.2500 | 2.3800 | +16.667% | 3 | 407 | -39.076% |
| 2026-09-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -16.049% | 2 | 406 | -28.922% |
| 2026-09-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -7.252% | 2 | 404 | -40.329% |
| 2026-09-09 | 2.6000 | 2.6500 | 2.6000 | 2.6200 | +1.158% | 28 | 404 | -44.656% |
| 2026-09-08 | 2.6000 | 2.6200 | 2.5900 | 2.5900 | +36.316% | 12 | 419 | -44.015% |
| 2026-09-04 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +2.703% | 79 | 407 | -23.684% |
| 2026-09-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 5 | 407 | -21.622% |
| 2026-09-02 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +2.703% | 29 | 405 | -23.684% |
| 2026-09-01 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | -5.128% | 28 | 407 | -21.622% |
| 2026-08-31 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 0.000% | 94 | 327 | -25.641% |
| 2026-08-28 | 2.1000 | 2.1000 | 1.9000 | 1.9500 | -13.333% | 78 | 279 | -25.641% |
| 2026-08-27 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | +6.132% | 16 | 269 | -35.556% |
| 2026-08-26 | 2.1000 | 2.1500 | 2.1000 | 2.1200 | -7.826% | 6 | 266 | -31.604% |
| 2026-08-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +8.491% | 65 | 258 | -36.957% |
| 2026-08-24 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | -15.200% | 4 | 258 | -31.604% |
| 2026-08-17 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +15.741% | 85 | 270 | -42.000% |
| 2026-08-14 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -16.923% | 3 | 268 | -32.870% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 0.000% | 7 | 262 | -44.231% |
| 2026-08-12 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | +4.000% | 2 | 261 | -44.231% |
| 2026-08-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.459% | 6 | 255 | -42.000% |
| 2026-08-10 | 2.3000 | 2.4700 | 2.3000 | 2.4400 | -9.630% | 9 | 259 | -40.574% |
| 2026-08-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 85 | 259 | -46.296% |
| 2026-08-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.815% | 5 | 259 | -51.667% |
| 2026-08-05 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -3.235% | 1 | 258 | -55.927% |
| 2026-07-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.333% | 1 | 259 | -57.353% |
| 2026-07-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 1 | 259 | -61.333% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.316% | 2 | 259 | -67.778% |
| 2026-07-21 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +1.333% | 5 | 264 | -68.202% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +9.223% | 1 | 263 | -67.778% |
| 2026-05-15 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -23.985% | 5 | 258 | -64.806% |
| 2026-05-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -9.667% | 1 | 257 | -73.247% |
| 2026-03-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +22.449% | 10 | 257 | -75.833% |
| 2026-03-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +10.112% | 1 | 259 | -70.408% |
| 2026-03-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.867% | 10 | 259 | -67.416% |
| 2026-03-05 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | +31.608% | 10 | 251 | -69.979% |
| 2026-02-27 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -18.444% | 20 | 251 | -60.490% |
| 2026-02-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +6.635% | 7 | 261 | -67.778% |
| 2026-02-20 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | +8.205% | 3 | 254 | -65.640% |
| 2026-02-18 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +9.859% | 35 | 254 | -62.821% |
| 2026-02-06 | 3.8000 | 3.8000 | 3.5500 | 3.5500 | -4.054% | 7 | 241 | -59.155% |
| 2026-01-26 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +5.714% | 10 | 241 | -60.811% |
| 2026-01-20 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +15.894% | 53 | 235 | -58.571% |
| 2026-01-15 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +17.054% | 2 | 218 | -51.987% |
| 2026-01-06 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +9.322% | 1 | 220 | -43.798% |
| 2026-01-05 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -6.349% | 1 | 220 | -38.559% |
| 2025-12-29 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -6.667% | 8 | 220 | -42.460% |
| 2025-12-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +13.924% | 3 | 209 | -46.296% |
| 2025-12-10 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +12.857% | 5 | 209 | -38.819% |
| 2025-12-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 2 | 214 | -30.952% |
| 2025-12-01 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | +4.712% | 114 | 212 | -27.500% |
| 2025-11-28 | 1.7400 | 2.0000 | 1.7400 | 1.9100 | -9.048% | 13 | 98 | -24.084% |
| 2025-11-25 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | +31.250% | 87 | 87 | -30.952% |
| 2025-09-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 28 | 84 | -9.375% |
| 2025-09-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 50 | 56 | -14.706% |
| 2025-08-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -6.863% | 1 | 9 | -23.684% |
| 2025-08-21 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -29.412% | 7 | 8 | -28.922% |
| 2025-06-13 | 2.7100 | 2.8900 | 2.7100 | 2.8900 | +5.091% | 4 | 3 | -49.827% |
| 2025-06-04 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | -15.123% | 2 | 3 | -47.273% |
| 2025-05-23 | 3.0100 | 3.2400 | 3.0100 | 3.2400 | +2.208% | 4 | 3 | -55.247% |
| 2025-05-21 | 2.9600 | 3.1700 | 2.9600 | 3.1700 | -11.944% | 2 | 3 | -54.259% |
| 2025-05-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 1 | 3 | -59.722% |
| 2025-04-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -17.857% | 1 | 3 | -57.971% |
| 2025-03-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +35.484% | 1 | 2 | -65.476% |
| 2025-02-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 1 | 3 | -53.226% |
| 2025-02-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.597% | 2 | 2 | -51.667% |
| 2025-02-25 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +1.987% | 1 | 1 | -52.922% |
| 2025-02-21 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 0.000% | 2 | 1 | -51.987% |