Dark

ON20260116C100
ON Jan 16 2026 100.00 Call (ON260116C00100000)
option OPRA

EOD

May 5, 2025

0.1400+1300.000%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.14	0.14	0.14	0.14	+1,300.000%	1	824	0.000%
2025-04-29	0.01	0.01	0.01	0.01	-96.552%	2	823	+1,300.000%
2025-04-07	0.29	0.29	0.29	0.29	+61.111%	1	823	-51.724%
2025-04-02	0.18	0.18	0.18	0.18	-28.000%	5	823	-22.222%
2025-03-31	0.25	0.25	0.25	0.25	-28.571%	2	823	-44.000%
2025-03-26	0.33	0.35	0.31	0.35	-10.256%	45	825	-60.000%
2025-03-17	0.39	0.39	0.39	0.39	+14.706%	1	825	-64.103%
2025-03-13	0.34	0.34	0.34	0.34	-15.000%	1	826	-58.824%
2025-03-11	0.40	0.40	0.40	0.40	-23.077%	1	826	-65.000%
2025-03-10	0.50	0.52	0.50	0.52	+13.043%	5	827	-73.077%
2025-03-06	0.46	0.46	0.46	0.46	-8.000%	1	828	-69.565%
2025-03-03	0.62	0.64	0.50	0.50	-32.432%	8	828	-72.000%
2025-02-26	0.74	0.74	0.74	0.74	-28.155%	1	834	-81.081%
2025-02-24	1.03	1.03	1.03	1.03	-20.155%	1	834	-86.408%
2025-02-20	1.29	1.29	1.29	1.29	+3.200%	1	835	-89.147%
2025-02-19	1.25	1.25	1.25	1.25	+56.250%	3	835	-88.800%
2025-02-14	0.81	0.81	0.80	0.80	+15.942%	8	831	-82.500%
2025-02-12	0.60	0.69	0.60	0.69	+23.214%	2	831	-79.710%
2025-02-11	0.61	0.61	0.56	0.56	+9.804%	21	832	-75.000%
2025-02-10	0.60	0.60	0.50	0.51	-45.161%	408	831	-72.549%
2025-02-07	0.91	0.93	0.89	0.93	+2.198%	418	1,122	-84.946%
2025-02-03	1.00	1.00	0.91	0.91	-22.881%	401	1,272	-84.615%
2025-01-31	1.18	1.18	1.18	1.18	-4.839%	2	872	-88.136%
2025-01-29	1.24	1.24	1.24	1.24	-6.767%	1	871	-88.710%
2025-01-28	1.30	1.33	1.30	1.33	+2.308%	4	870	-89.474%
2025-01-27	1.55	1.55	1.30	1.30	-5.109%	5	868	-89.231%
2025-01-24	1.49	1.49	1.37	1.37	-16.970%	88	867	-89.781%
2025-01-23	1.65	1.65	1.65	1.65	0.000%	1	825	-91.515%
2025-01-22	1.65	1.65	1.65	1.65	+0.610%	1	824	-91.515%
2025-01-21	1.64	1.64	1.64	1.64	+8.609%	1	818	-91.463%
2025-01-17	1.53	1.55	1.51	1.51	-9.581%	20	818	-90.728%
2025-01-15	1.75	1.75	1.67	1.67	-17.734%	12	818	-91.617%
2025-01-13	1.87	2.03	1.87	2.03	+23.030%	3	812	-93.103%
2025-01-10	1.80	1.85	1.65	1.65	-29.487%	124	813	-91.515%
2025-01-08	3.00	3.00	2.34	2.34	-37.600%	50	736	-94.017%
2025-01-06	3.61	3.75	3.61	3.75	+17.188%	16	722	-96.267%
2025-01-03	2.90	3.20	2.85	3.20	+8.475%	10	722	-95.625%
2025-01-02	3.00	3.00	2.95	2.95	-9.231%	13	719	-95.254%
2024-12-31	3.25	3.25	3.25	3.25	-1.813%	10	697	-95.692%
2024-12-30	3.35	3.35	3.30	3.31	-22.118%	56	697	-95.770%
2024-12-26	4.25	4.25	4.25	4.25	-3.409%	1	649	-96.706%
2024-12-24	4.40	4.40	4.40	4.40	+4.762%	1	648	-96.818%
2024-12-23	4.20	4.20	4.20	4.20	-1.176%	2	648	-96.667%
2024-12-20	4.25	4.25	4.25	4.25	+3.659%	10	646	-96.706%
2024-12-19	4.10	4.10	4.10	4.10	-1.205%	6	637	-96.585%
2024-12-18	5.00	5.00	4.15	4.15	-16.162%	27	643	-96.627%
2024-12-17	5.55	5.55	4.95	4.95	+23.750%	122	631	-97.172%
2024-12-16	4.00	4.00	4.00	4.00	-6.977%	2	628	-96.500%
2024-12-13	4.02	4.30	4.02	4.30	-4.444%	88	628	-96.744%
2024-12-12	4.50	4.50	4.50	4.50	-6.250%	3	604	-96.889%
2024-12-11	4.40	4.80	4.40	4.80	+11.111%	76	607	-97.083%
2024-12-10	4.32	4.32	4.32	4.32	-12.727%	2	561	-96.759%
2024-12-09	4.95	4.95	4.95	4.95	+15.116%	1	561	-97.172%
2024-12-06	4.37	4.37	4.30	4.30	+4.878%	12	560	-96.744%
2024-12-05	4.10	4.10	4.10	4.10	-4.651%	3	557	-96.585%
2024-12-04	4.55	4.55	4.25	4.30	-20.370%	71	556	-96.744%
2024-12-03	5.50	5.50	5.40	5.40	-18.797%	36	491	-97.407%
2024-12-02	6.65	6.65	6.65	6.65	+15.652%	18	455	-97.895%
2024-11-29	5.75	5.75	5.75	5.75	+4.545%	4	473	-97.565%
2024-11-27	5.50	5.50	5.50	5.50	-5.336%	1	470	-97.455%
2024-11-26	5.81	5.81	5.81	5.81	-7.040%	5	470	-97.590%
2024-11-25	5.96	6.25	5.96	6.25	+15.741%	17	472	-97.760%
2024-11-22	5.10	5.40	5.10	5.40	+3.846%	14	465	-97.407%
2024-11-21	5.20	5.20	5.20	5.20	+19.540%	1	460	-97.308%
2024-11-20	4.35	4.35	4.35	4.35	-1.136%	13	459	-96.782%
2024-11-19	4.44	4.44	4.35	4.40	0.000%	9	446	-96.818%
2024-11-18	4.40	4.40	4.40	4.40	-9.651%	1	437	-96.818%
2024-11-14	4.83	4.90	4.83	4.87	-8.113%	19	436	-97.125%
2024-11-13	5.30	5.30	5.30	5.30	-2.752%	14	428	-97.358%
2024-11-11	5.70	5.70	5.45	5.45	-6.034%	40	421	-97.431%
2024-11-05	5.80	5.80	5.80	5.80	-10.078%	1	419	-97.586%
2024-10-31	6.45	6.45	6.45	6.45	-5.839%	5	420	-97.829%
2024-10-29	6.85	6.85	6.85	6.85	-0.725%	5	425	-97.956%
2024-10-28	6.90	6.90	6.90	6.90	0.000%	1	420	-97.971%
2024-10-25	7.40	7.40	6.90	6.90	+12.195%	30	420	-97.971%
2024-10-16	6.35	6.35	6.15	6.15	-16.892%	5	424	-97.724%
2024-10-15	7.40	7.40	7.40	7.40	+7.246%	5	424	-98.108%
2024-10-14	6.90	6.90	6.90	6.90	+6.154%	1	424	-97.971%
2024-09-23	6.50	6.50	6.50	6.50	-12.162%	1	423	-97.846%
2024-09-13	7.40	7.40	7.40	7.40	+23.333%	10	423	-98.108%
2024-09-10	6.00	6.00	6.00	6.00	-8.397%	1	428	-97.667%
2024-09-06	6.55	6.55	6.55	6.55	-6.429%	10	428	-97.863%
2024-09-03	7.00	7.00	7.00	7.00	-24.731%	5	433	-98.000%
2024-08-27	9.30	9.30	9.30	9.30	+0.541%	5	438	-98.495%
2024-08-19	9.25	9.25	9.25	9.25	+26.712%	1	443	-98.486%
2024-08-14	7.30	7.30	7.30	7.30	-6.410%	2	443	-98.082%
2024-08-08	7.80	7.80	7.80	7.80	+3.175%	10	443	-98.205%
2024-08-06	7.56	7.56	7.56	7.56	+7.234%	1	433	-98.148%
2024-08-02	7.05	7.10	7.05	7.05	-35.321%	103	434	-98.014%
2024-07-31	10.90	10.90	10.90	10.90	+14.136%	2	434	-98.716%
2024-07-30	9.55	9.55	9.55	9.55	-16.228%	2	434	-98.534%
2024-07-29	11.05	11.65	11.05	11.40	+50.000%	18	436	-98.772%
2024-07-26	7.60	7.60	7.60	7.60	-25.854%	4	433	-98.158%
2024-07-22	10.20	10.25	10.20	10.25	+15.428%	6	435	-98.634%
2024-07-19	8.88	8.88	8.88	8.88	-16.854%	2	435	-98.423%
2024-07-17	10.68	10.68	10.68	10.68	+8.316%	1	435	-98.689%
2024-07-15	9.87	9.87	9.86	9.86	-10.526%	2	435	-98.580%
2024-07-12	11.02	11.02	10.85	11.02	+16.245%	4	435	-98.730%
2024-07-11	9.48	9.48	9.48	9.48	+10.233%	1	434	-98.523%
2024-07-03	8.60	8.60	8.60	8.60	0.000%	40	441	-98.372%
2024-07-02	8.60	8.60	8.60	8.60	+27.219%	2	441	-98.372%
2024-06-26	6.82	6.82	6.70	6.76	-3.429%	174	473	-97.929%
2024-06-24	7.00	7.00	7.00	7.00	-15.152%	6	317	-98.000%
2024-06-18	8.25	8.25	8.25	8.25	-1.786%	1	317	-98.303%
2024-06-17	7.70	8.40	7.70	8.40	-4.000%	2	317	-98.333%
2024-06-14	8.75	8.75	8.75	8.75	-11.616%	2	316	-98.400%
2024-05-15	9.90	9.90	9.90	9.90	+13.793%	51	316	-98.586%
2024-05-01	8.40	8.70	8.40	8.70	-4.396%	9	316	-98.391%
2024-04-29	9.10	9.10	9.10	9.10	+14.465%	1	316	-98.462%
2024-04-25	7.95	7.95	7.95	7.95	+37.069%	3	315	-98.239%
2024-04-19	5.80	5.80	5.80	5.80	-14.074%	1	318	-97.586%
2024-04-18	6.75	6.75	6.75	6.75	-5.726%	1	318	-97.926%
2024-04-17	7.16	7.16	7.16	7.16	-13.001%	7	319	-98.045%
2024-04-12	8.23	8.23	8.23	8.23	-7.006%	30	323	-98.299%
2024-04-10	8.85	8.85	8.85	8.85	-8.763%	1	338	-98.418%
2024-04-09	9.70	9.70	9.70	9.70	+7.182%	1	337	-98.557%
2024-04-08	9.05	9.05	9.05	9.05	-3.209%	2	337	-98.453%
2024-04-02	9.37	9.37	9.35	9.35	-10.782%	8	335	-98.503%
2024-04-01	10.48	10.48	10.48	10.48	-2.512%	1	329	-98.664%
2024-03-26	10.40	10.75	10.40	10.75	-0.186%	16	329	-98.698%
2024-03-25	10.77	10.77	10.77	10.77	-4.690%	1	344	-98.700%
2024-03-22	11.30	11.30	11.30	11.30	+2.262%	30	344	-98.761%
2024-03-20	11.05	11.05	11.05	11.05	-3.913%	1	359	-98.733%
2024-03-18	11.51	11.51	11.50	11.50	-9.449%	7	359	-98.783%
2024-03-14	12.70	12.70	12.70	12.70	-22.229%	1	363	-98.898%
2024-03-07	16.90	16.90	16.33	16.33	+31.165%	5	364	-99.143%
2024-03-05	12.45	12.45	12.45	12.45	-13.240%	10	363	-98.876%
2024-03-04	14.40	14.40	14.23	14.35	+1.056%	18	373	-99.024%
2024-03-01	13.30	14.20	13.30	14.20	+10.078%	20	357	-99.014%
2024-02-29	12.90	12.90	12.90	12.90	+7.590%	1	349	-98.915%
2024-02-28	11.99	12.01	11.99	11.99	-4.841%	7	349	-98.832%
2024-02-26	12.85	12.85	12.60	12.60	-14.865%	11	346	-98.889%
2024-02-14	14.47	14.80	14.47	14.80	+8.824%	2	347	-99.054%
2024-02-13	13.60	13.60	13.60	13.60	-11.974%	1	346	-98.971%
2024-02-12	15.45	15.45	15.45	15.45	+5.822%	10	347	-99.094%
2024-02-09	14.90	14.90	14.60	14.60	+10.606%	11	347	-99.041%
2024-02-08	13.20	13.20	13.20	13.20	+8.642%	1	343	-98.939%
2024-02-07	12.20	12.25	12.15	12.15	+0.413%	9	342	-98.848%
2024-02-06	10.86	12.50	10.86	12.10	-3.968%	4	349	-98.843%
2024-02-05	13.70	13.70	12.60	12.60	+26.633%	5	350	-98.889%
2024-02-02	9.95	9.95	9.95	9.95	+1.531%	37	355	-98.593%
2024-02-01	9.80	9.80	9.80	9.80	-2.196%	2	350	-98.571%
2024-01-31	10.00	10.02	10.00	10.02	-6.355%	21	350	-98.603%
2024-01-29	10.75	10.75	10.70	10.70	-2.727%	200	349	-98.692%
2024-01-26	11.00	11.00	11.00	11.00	-10.569%	1	198	-98.727%
2024-01-24	12.95	12.95	12.30	12.30	+2.500%	3	197	-98.862%
2024-01-22	12.35	12.35	12.00	12.00	+9.091%	2	197	-98.833%
2024-01-16	11.00	11.00	11.00	11.00	-17.910%	10	197	-98.727%
2024-01-08	13.40	13.40	13.40	13.40	+5.512%	2	197	-98.955%
2024-01-05	12.70	12.70	12.70	12.70	-3.053%	1	197	-98.898%
2024-01-04	13.50	13.50	13.10	13.10	-12.667%	2	197	-98.931%
2024-01-03	15.00	15.00	15.00	15.00	-1.639%	1	197	-99.067%
2024-01-02	15.25	15.25	15.25	15.25	-7.576%	1	197	-99.082%
2023-12-29	16.50	16.50	16.50	16.50	-3.790%	3	193	-99.152%
2023-12-22	17.15	17.15	17.15	17.15	-2.000%	2	195	-99.184%
2023-12-18	17.50	17.50	17.50	17.50	-4.372%	1	195	-99.200%
2023-12-15	18.30	18.30	18.30	18.30	+6.334%	2	194	-99.235%
2023-12-14	17.21	17.21	17.21	17.21	+14.657%	1	194	-99.187%
2023-12-13	15.01	15.01	15.01	15.01	+8.141%	1	193	-99.067%
2023-12-12	13.40	13.88	13.40	13.88	+11.040%	7	193	-98.991%
2023-12-07	12.00	12.50	12.00	12.50	+31.579%	4	193	-98.880%
2023-11-28	9.50	9.50	9.50	9.50	-4.040%	1	197	-98.526%
2023-11-24	9.75	9.90	9.75	9.90	+1.020%	8	196	-98.586%
2023-11-22	9.75	9.80	9.75	9.80	-3.922%	15	192	-98.571%
2023-11-17	10.20	10.20	10.20	10.20	0.000%	1	192	-98.627%
2023-11-16	10.20	10.20	10.20	10.20	-9.333%	2	193	-98.627%
2023-11-15	11.25	11.25	11.25	11.25	+8.696%	1	191	-98.756%
2023-11-14	10.35	10.35	10.35	10.35	+12.013%	1	190	-98.647%
2023-11-13	9.30	9.30	9.24	9.24	+8.706%	2	190	-98.485%
2023-11-09	8.50	8.50	8.50	8.50	-13.706%	1	190	-98.353%
2023-11-02	9.85	9.85	9.85	9.85	+13.610%	2	189	-98.579%
2023-11-01	8.19	8.67	7.91	8.67	+4.458%	5	190	-98.385%
2023-10-31	8.30	8.75	8.30	8.30	-15.306%	36	185	-98.313%
2023-10-30	13.80	13.80	9.80	9.80	-48.691%	104	160	-98.571%
2023-10-27	19.10	19.10	19.10	19.10	+5.583%	1	143	-99.267%
2023-10-25	19.00	19.00	18.09	18.09	-10.667%	36	143	-99.226%
2023-10-20	21.05	21.05	20.25	20.25	-7.955%	6	142	-99.309%
2023-10-05	22.00	22.00	22.00	22.00	-7.795%	34	136	-99.364%
2023-09-26	23.86	23.86	23.86	23.86	-8.862%	2	102	-99.413%
2023-09-22	26.18	26.18	26.18	26.18	+6.857%	1	103	-99.465%
2023-09-21	24.50	24.50	24.50	24.50	-4.222%	2	103	-99.429%
2023-09-19	25.60	25.60	25.58	25.58	-3.581%	2	101	-99.453%
2023-09-18	26.53	26.53	26.53	26.53	+1.260%	1	101	-99.472%
2023-09-15	25.95	26.20	25.95	26.20	-2.963%	21	101	-99.466%
2023-09-14	27.00	27.00	27.00	27.00	-4.762%	1	81	-99.481%
2023-09-12	28.35	28.35	28.35	28.35	+0.782%	30	81	-99.506%
2023-09-11	28.50	28.50	28.13	28.13	0.000%	51	51	-99.502%