Dark

ON20260116C40
ON Jan 16 2026 40.00 Call (ON260116C00040000)
option OPRA

EOD

May 6, 2025

7.02+0.286%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	6.50	7.02	6.50	7.02	+0.286%	2	1,099	0.000%
2025-05-05	6.70	7.00	6.60	7.00	-24.324%	16	1,100	+0.286%
2025-05-02	9.28	9.28	9.25	9.25	+15.625%	54	1,093	-24.108%
2025-05-01	8.00	8.00	8.00	8.00	+12.676%	3	1,076	-12.250%
2025-04-30	7.10	7.10	7.10	7.10	-10.804%	1	1,076	-1.127%
2025-04-28	8.04	8.04	7.96	7.96	+4.188%	2	1,077	-11.809%
2025-04-24	7.15	7.76	7.15	7.64	+11.533%	15	1,076	-8.115%
2025-04-23	6.85	6.85	6.85	6.85	+16.102%	1	1,067	+2.482%
2025-04-22	5.95	6.15	5.90	5.90	+9.259%	17	1,066	+18.983%
2025-04-21	5.00	5.40	5.00	5.40	+9.312%	39	1,076	+30.000%
2025-04-17	4.94	4.94	4.94	4.94	-2.178%	3	1,039	+42.105%
2025-04-16	5.40	5.40	5.05	5.05	-20.472%	2	1,039	+39.010%
2025-04-15	6.30	6.35	6.25	6.35	0.000%	7	1,039	+10.551%
2025-04-14	6.35	6.35	6.35	6.35	+33.684%	1	1,034	+10.551%
2025-04-11	4.75	4.75	4.75	4.75	-13.004%	2	1,033	+47.789%
2025-04-10	5.46	5.46	5.46	5.46	-26.711%	1	1,033	+28.571%
2025-04-09	7.45	7.45	7.45	7.45	+26.271%	2	1,032	-5.772%
2025-04-04	6.22	6.22	5.90	5.90	-12.722%	172	1,032	+18.983%
2025-04-03	6.90	6.90	6.76	6.76	-10.582%	3	979	+3.846%
2025-04-01	7.95	7.95	7.56	7.56	-3.694%	87	978	-7.143%
2025-03-31	8.00	8.05	7.85	7.85	-10.592%	3	914	-10.573%
2025-03-28	9.95	9.95	8.78	8.78	-15.169%	12	911	-20.046%
2025-03-27	10.40	10.45	10.35	10.35	-9.765%	866	905	-32.174%
2025-03-25	11.47	11.47	11.47	11.47	-2.466%	5	259	-38.797%
2025-03-24	11.71	11.78	11.71	11.76	+15.634%	11	254	-40.306%
2025-03-20	10.17	10.17	10.17	10.17	-3.875%	1	257	-30.973%
2025-03-19	10.58	10.58	10.58	10.58	-1.029%	7	257	-33.648%
2025-03-12	10.65	10.69	10.65	10.69	+6.687%	18	264	-34.331%
2025-03-11	10.02	10.02	10.02	10.02	-17.190%	5	271	-29.940%
2025-03-07	11.95	12.10	11.95	12.10	-1.706%	8	266	-41.983%
2025-03-05	12.26	12.35	12.26	12.31	+2.583%	5	263	-42.973%
2025-03-04	11.73	12.00	11.55	12.00	-5.063%	15	266	-41.500%
2025-03-03	12.64	12.64	12.64	12.64	-27.189%	13	265	-44.462%
2025-02-18	16.90	17.36	16.90	17.36	+10.082%	2	265	-59.562%
2025-02-13	15.00	15.77	15.00	15.77	+8.759%	6	261	-55.485%
2025-02-12	14.50	14.50	14.50	14.50	+1.399%	1	261	-51.586%
2025-02-11	13.70	14.30	13.70	14.30	+7.925%	2	261	-50.909%
2025-02-10	14.00	14.00	13.25	13.25	-18.210%	7	261	-47.019%
2025-02-07	16.20	16.20	16.20	16.20	-6.789%	2	257	-56.667%
2025-02-06	17.38	17.38	17.38	17.38	+6.888%	1	257	-59.609%
2025-02-03	16.26	16.26	16.26	16.26	-8.652%	3	258	-56.827%
2025-01-31	17.80	17.80	17.80	17.80	+0.395%	4	258	-60.562%
2025-01-30	17.73	17.73	17.73	17.73	-9.124%	1	257	-60.406%
2025-01-24	19.77	19.77	19.51	19.51	-5.199%	90	257	-64.018%
2025-01-23	19.82	20.58	19.82	20.58	-0.580%	12	287	-65.889%
2025-01-22	21.00	21.00	20.70	20.70	+1.371%	6	276	-66.087%
2025-01-21	20.20	20.42	20.20	20.42	+2.510%	13	257	-65.622%
2025-01-17	19.90	19.94	19.85	19.92	-3.442%	40	257	-64.759%
2025-01-15	20.63	20.63	20.63	20.63	+4.192%	7	257	-65.972%
2025-01-13	20.10	20.10	19.80	19.80	-1.000%	8	250	-64.545%
2025-01-10	20.25	20.25	19.60	20.00	-28.571%	52	252	-64.900%
2025-01-07	28.00	28.00	28.00	28.00	-7.285%	2	236	-74.929%
2025-01-06	30.20	30.20	30.20	30.20	+6.601%	1	235	-76.755%
2025-01-03	28.33	28.33	28.33	28.33	+1.179%	40	235	-75.221%
2024-12-30	28.00	28.00	28.00	28.00	-9.823%	1	215	-74.929%
2024-12-12	31.28	31.28	31.05	31.05	-1.429%	4	214	-77.391%
2024-12-11	31.50	31.50	31.50	31.50	+3.279%	1	214	-77.714%
2024-12-10	30.50	30.50	30.50	30.50	-4.688%	1	215	-76.984%
2024-12-09	32.00	32.00	32.00	32.00	+5.785%	2	214	-78.063%
2024-12-05	30.25	30.25	30.25	30.25	+0.833%	1	216	-76.793%
2024-12-04	31.50	31.50	30.00	30.00	-2.057%	4	215	-76.600%
2024-11-18	30.25	30.68	30.25	30.63	-5.317%	207	211	-77.081%
2024-11-13	32.35	32.35	32.35	32.35	-5.685%	1	82	-78.300%
2024-11-12	34.30	34.30	34.30	34.30	+0.528%	1	81	-79.534%
2024-11-11	34.12	34.12	34.12	34.12	-3.752%	1	81	-79.426%
2024-11-01	35.45	35.45	35.45	35.45	-2.743%	2	80	-80.197%
2024-10-28	37.45	38.84	36.45	36.45	+1.250%	22	79	-80.741%
2024-10-25	37.05	37.05	36.00	36.00	+7.463%	4	57	-80.500%
2024-10-24	33.50	33.50	33.50	33.50	+3.876%	14	57	-79.045%
2024-10-23	32.25	32.25	32.25	32.25	+4.708%	1	43	-78.233%
2024-10-21	30.80	30.80	30.80	30.80	-16.076%	2	42	-77.208%
2024-10-15	36.70	36.70	36.70	36.70	+3.380%	1	40	-80.872%
2024-10-09	35.50	35.50	35.50	35.50	-4.877%	2	41	-80.225%
2024-09-19	37.32	37.32	37.32	37.32	+15.114%	1	39	-81.190%
2024-09-06	32.38	32.42	32.35	32.42	-7.635%	10	39	-78.347%
2024-09-03	35.10	35.10	35.10	35.10	-10.528%	8	34	-80.000%
2024-08-15	39.20	39.23	39.20	39.23	+8.972%	2	26	-82.106%
2024-08-09	36.00	36.00	36.00	36.00	-1.370%	2	26	-80.500%
2024-08-08	36.50	36.50	36.50	36.50	+5.187%	1	25	-80.767%
2024-08-07	34.60	34.70	34.60	34.70	+2.815%	21	25	-79.769%
2024-08-02	33.75	33.75	33.75	33.75	-18.221%	2	4	-79.200%
2024-07-11	41.27	41.27	41.27	41.27	+10.053%	1	3	-82.990%
2024-07-02	37.50	37.50	37.50	37.50	+9.170%	4	2	-81.280%
2024-06-20	34.35	34.35	34.35	34.35	+7.344%	4	6	-79.563%
2024-04-16	32.00	32.00	32.00	32.00	-22.892%	1	2	-78.063%
2024-02-05	41.50	41.50	41.50	41.50	-0.024%	1	2	-83.084%
2024-01-22	41.51	41.51	41.51	41.51	-16.294%	1	2	-83.088%
2023-12-14	49.59	49.59	49.59	49.59	+22.475%	1	1	-85.844%
2023-12-04	40.49	40.49	40.49	40.49	+10.327%	1	2	-82.662%
2023-11-27	36.70	36.70	36.70	36.70	-4.427%	1	1	-80.872%
2023-11-15	38.40	38.40	38.40	38.40	+9.714%	1	1	-81.719%
2023-11-02	35.00	35.00	35.00	35.00	0.000%	1	1	-79.943%