Dark

ON20260116C60
ON Jan 16 2026 60.00 Call (ON260116C00060000)
option OPRA

EOD

May 5, 2025

1.75-31.102%(-0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	1.75	1.75	1.75	1.75	-31.102%	2	1,077	0.000%
2025-05-02	2.40	2.54	2.40	2.54	+20.379%	8	1,079	-31.102%
2025-05-01	2.16	2.23	2.11	2.11	-1.860%	3	1,078	-17.062%
2025-04-28	2.10	2.15	1.97	2.15	+2.871%	62	1,078	-18.605%
2025-04-25	1.88	2.09	1.88	2.09	-0.948%	122	1,084	-16.268%
2025-04-24	1.74	2.18	1.74	2.11	+40.667%	32	1,025	-17.062%
2025-04-23	1.62	1.62	1.46	1.50	+1.351%	9	1,010	+16.667%
2025-04-22	1.51	1.52	1.48	1.48	+17.460%	13	1,013	+18.243%
2025-04-17	1.14	1.26	1.14	1.26	+3.279%	3	1,015	+38.889%
2025-04-16	1.22	1.22	1.22	1.22	-8.955%	1	1,015	+43.443%
2025-04-15	1.52	1.52	1.34	1.34	+0.752%	9	1,016	+30.597%
2025-04-14	1.33	1.33	1.33	1.33	-0.746%	1	1,020	+31.579%
2025-04-11	1.25	1.38	1.25	1.34	-5.634%	76	1,020	+30.597%
2025-04-10	1.62	1.62	1.36	1.42	-5.333%	6	1,054	+23.239%
2025-04-09	1.50	1.50	1.50	1.50	+11.111%	1	1,057	+16.667%
2025-04-08	1.35	1.35	1.35	1.35	-27.807%	1	1,057	+29.630%
2025-04-07	1.50	1.87	1.43	1.87	+15.432%	8	1,058	-6.417%
2025-04-04	1.47	1.66	1.47	1.62	-7.955%	58	1,061	+8.025%
2025-04-03	2.00	2.00	1.75	1.76	-32.824%	8	1,071	-0.568%
2025-04-02	2.30	2.62	2.18	2.62	+18.018%	44	1,071	-33.206%
2025-04-01	2.00	2.22	2.00	2.22	+6.731%	4	1,089	-21.171%
2025-03-31	1.99	2.22	1.99	2.08	-14.754%	5	1,090	-15.865%
2025-03-28	2.80	2.80	2.44	2.44	-33.875%	24	1,087	-28.279%
2025-03-25	3.69	3.69	3.69	3.69	-7.519%	1	1,087	-52.575%
2025-03-24	4.00	4.00	3.95	3.99	+27.070%	3	1,088	-56.140%
2025-03-21	3.14	3.14	3.14	3.14	-10.286%	4	1,088	-44.268%
2025-03-19	3.50	3.50	3.50	3.50	+1.449%	3	1,087	-50.000%
2025-03-18	3.45	3.45	3.45	3.45	-7.507%	1	1,087	-49.275%
2025-03-17	3.73	3.73	3.73	3.73	+7.184%	3	1,086	-53.083%
2025-03-14	3.50	3.50	3.30	3.48	+5.136%	172	1,083	-49.713%
2025-03-13	3.35	3.35	3.31	3.31	-6.232%	4	1,160	-47.130%
2025-03-12	3.53	3.53	3.53	3.53	+8.615%	5	1,160	-50.425%
2025-03-11	3.81	3.81	3.25	3.25	-26.966%	21	1,160	-46.154%
2025-03-07	3.85	4.45	3.85	4.45	+15.584%	8	1,161	-60.674%
2025-03-06	3.53	3.85	3.53	3.85	-14.444%	7	1,158	-54.545%
2025-03-05	4.30	4.50	4.30	4.50	+14.796%	2	1,158	-61.111%
2025-03-04	4.10	4.10	3.92	3.92	-6.667%	3	1,156	-55.357%
2025-03-03	4.80	4.80	4.20	4.20	-11.392%	26	1,153	-58.333%
2025-02-28	5.15	5.15	4.52	4.74	-9.021%	810	1,143	-63.080%
2025-02-27	5.25	5.40	5.21	5.21	-12.437%	22	1,157	-66.411%
2025-02-26	6.00	6.10	5.95	5.95	-10.661%	9	1,155	-70.588%
2025-02-25	7.20	7.20	6.66	6.66	-15.159%	6	1,153	-73.724%
2025-02-24	7.40	7.85	7.40	7.85	-0.633%	93	1,149	-77.707%
2025-02-21	8.05	8.10	7.62	7.90	-7.494%	272	1,057	-77.848%
2025-02-20	9.74	9.75	8.54	8.54	-1.726%	30	968	-79.508%
2025-02-19	7.05	9.07	7.05	8.69	+21.709%	13	967	-79.862%
2025-02-18	7.25	7.25	7.14	7.14	+10.698%	13	962	-75.490%
2025-02-14	6.45	6.45	6.45	6.45	+4.032%	6	966	-72.868%
2025-02-13	5.79	6.20	5.79	6.20	+10.124%	6	965	-71.774%
2025-02-12	4.90	5.63	4.90	5.63	+15.133%	102	965	-68.917%
2025-02-10	5.15	5.15	4.70	4.89	-29.640%	35	943	-64.213%
2025-02-07	6.70	6.95	6.70	6.95	-7.086%	60	938	-74.820%
2025-02-06	7.48	7.48	7.48	7.48	+8.406%	2	938	-76.604%
2025-02-04	6.60	6.90	6.60	6.90	+2.985%	34	937	-74.638%
2025-02-03	6.78	6.90	6.70	6.70	-17.589%	7	929	-73.881%
2025-01-31	7.85	8.13	7.85	8.13	-2.635%	24	925	-78.475%
2025-01-29	8.40	8.70	8.10	8.35	-1.765%	57	926	-79.042%
2025-01-28	8.25	8.85	8.02	8.50	-2.299%	115	921	-79.412%
2025-01-27	9.50	9.50	8.45	8.70	+1.045%	80	883	-79.885%
2025-01-24	9.40	9.40	8.61	8.61	-10.313%	8	882	-79.675%
2025-01-23	9.10	9.60	9.00	9.60	-2.041%	4	882	-81.771%
2025-01-22	9.75	9.80	9.45	9.80	+0.513%	79	882	-82.143%
2025-01-21	9.75	9.75	9.75	9.75	+5.405%	3	856	-82.051%
2025-01-17	9.10	9.25	9.05	9.25	+5.114%	88	856	-81.081%
2025-01-16	8.80	8.80	8.80	8.80	-8.333%	2	856	-80.114%
2025-01-15	10.00	10.00	9.50	9.60	-1.031%	18	856	-81.771%
2025-01-14	10.00	10.00	9.70	9.70	-4.902%	3	849	-81.959%
2025-01-13	9.57	10.23	9.57	10.20	+7.368%	70	847	-82.843%
2025-01-10	9.55	9.65	9.06	9.50	-17.391%	100	810	-81.579%
2025-01-08	12.60	12.60	11.30	11.50	-17.974%	19	795	-84.783%
2025-01-07	14.00	14.02	14.00	14.02	-12.375%	42	795	-87.518%
2025-01-06	16.00	16.00	16.00	16.00	+14.695%	15	740	-89.063%
2025-01-03	13.95	13.95	13.95	13.95	-3.326%	40	740	-87.455%
2024-12-31	14.80	14.80	14.43	14.43	-2.169%	5	745	-87.872%
2024-12-30	14.75	14.75	14.75	14.75	-10.061%	1	745	-88.136%
2024-12-27	16.40	16.40	16.40	16.40	-6.393%	2	744	-89.329%
2024-12-26	17.75	17.75	17.52	17.52	-1.573%	2	745	-90.011%
2024-12-24	17.80	17.80	17.80	17.80	+5.952%	1	746	-90.169%
2024-12-20	16.37	17.08	16.37	16.80	+1.818%	33	746	-89.583%
2024-12-19	16.50	16.50	16.50	16.50	-11.386%	1	721	-89.394%
2024-12-18	18.15	18.62	18.15	18.62	+2.027%	4	721	-90.602%
2024-12-17	18.95	19.50	18.25	18.25	+3.049%	13	722	-90.411%
2024-12-16	17.60	17.71	17.60	17.71	+2.075%	3	723	-90.119%
2024-12-13	16.85	17.35	16.85	17.35	+1.166%	8	723	-89.914%
2024-12-12	17.15	17.15	17.15	17.15	-2.888%	15	723	-89.796%
2024-12-11	17.66	17.66	17.66	17.66	+2.081%	3	731	-90.091%
2024-12-10	17.30	17.30	17.30	17.30	-5.309%	5	734	-89.884%
2024-12-09	18.65	18.65	18.26	18.27	+6.221%	12	739	-90.421%
2024-12-06	17.40	17.60	17.20	17.20	+1.475%	16	743	-89.826%
2024-12-05	17.20	17.20	16.95	16.95	-1.739%	9	747	-89.676%
2024-12-04	17.25	17.25	17.25	17.25	-17.857%	2	750	-89.855%
2024-12-03	22.00	22.00	21.00	21.00	-8.973%	3	752	-91.667%
2024-12-02	22.23	23.50	22.23	23.07	+7.053%	6	751	-92.414%
2024-11-29	21.60	21.60	21.55	21.55	+7.750%	8	747	-91.879%
2024-11-27	19.15	20.00	19.15	20.00	-3.007%	3	751	-91.250%
2024-11-26	20.87	20.87	20.62	20.62	-9.163%	11	751	-91.513%
2024-11-25	21.00	22.70	21.00	22.70	+20.552%	6	751	-92.291%
2024-11-21	18.83	18.83	18.83	18.83	+13.093%	1	750	-90.706%
2024-11-20	16.65	16.65	16.65	16.65	-3.757%	1	750	-89.489%
2024-11-19	18.00	18.00	17.30	17.30	+0.933%	4	751	-89.884%
2024-11-18	16.80	17.14	16.80	17.14	+5.153%	3	749	-89.790%
2024-11-15	16.75	16.75	16.30	16.30	-9.545%	14	749	-89.264%
2024-11-14	18.25	18.25	18.00	18.02	-4.656%	6	747	-90.289%
2024-11-13	18.90	18.90	18.90	18.90	-5.025%	4	742	-90.741%
2024-11-12	20.10	20.10	19.90	19.90	-1.339%	8	738	-91.206%
2024-11-11	20.17	20.17	20.17	20.17	-0.149%	1	737	-91.324%
2024-11-08	20.20	20.20	20.20	20.20	-2.415%	4	737	-91.337%
2024-11-05	20.70	20.70	20.70	20.70	-10.583%	3	735	-91.546%
2024-10-28	19.55	23.15	19.55	23.15	+3.348%	3	732	-92.441%
2024-10-25	22.40	22.40	22.40	22.40	+12.000%	4	733	-92.188%
2024-10-24	20.00	20.00	20.00	20.00	+9.589%	2	733	-91.250%
2024-10-21	18.25	18.25	18.25	18.25	-7.642%	2	731	-90.411%
2024-10-18	19.75	19.76	19.75	19.76	-6.572%	4	729	-91.144%
2024-10-16	21.15	21.15	21.15	21.15	-2.982%	1	730	-91.726%
2024-10-07	21.80	21.80	21.80	21.80	-3.753%	12	729	-91.972%
2024-10-02	22.65	22.65	22.65	22.65	+8.685%	1	717	-92.274%
2024-09-23	20.84	20.84	20.84	20.84	+5.199%	1	718	-91.603%
2024-09-20	19.99	19.99	19.81	19.81	-9.128%	4	718	-91.166%
2024-09-13	21.80	21.80	21.80	21.80	+6.134%	6	716	-91.972%
2024-09-06	20.45	20.54	20.45	20.54	-12.596%	12	716	-91.480%
2024-09-03	23.50	23.50	23.50	23.50	-6.000%	1	713	-92.553%
2024-08-26	25.00	25.00	25.00	25.00	-0.279%	1	712	-93.000%
2024-08-15	25.07	25.07	25.07	25.07	+17.976%	1	711	-93.020%
2024-08-06	21.26	21.26	21.25	21.25	-9.574%	7	711	-91.765%
2024-08-01	23.70	23.70	23.50	23.50	-8.560%	10	714	-92.553%
2024-07-30	25.70	25.70	25.70	25.70	-12.585%	2	724	-93.191%
2024-07-29	29.30	30.30	29.30	29.40	+40.000%	8	726	-94.048%
2024-07-25	20.50	21.10	20.50	21.00	-9.287%	4	725	-91.667%
2024-07-24	23.30	23.30	23.15	23.15	-3.542%	3	723	-92.441%
2024-07-19	24.00	24.30	24.00	24.00	-7.692%	3	720	-92.708%
2024-07-08	26.00	26.00	26.00	26.00	+26.214%	1	720	-93.269%
2024-07-01	21.20	21.20	20.60	20.60	+3.000%	6	720	-91.505%
2024-06-25	20.00	20.00	20.00	20.00	-5.437%	1	716	-91.250%
2024-06-20	21.15	21.15	21.15	21.15	-8.043%	1	715	-91.726%
2024-06-18	23.00	23.00	23.00	23.00	+3.371%	5	710	-92.391%
2024-06-17	22.70	22.70	22.25	22.25	-6.709%	10	710	-92.135%
2024-06-14	24.25	24.25	23.85	23.85	-9.419%	10	700	-92.662%
2024-06-13	26.33	26.33	26.33	26.33	-4.255%	1	698	-93.354%
2024-06-12	27.20	28.00	27.20	27.50	+13.169%	4	697	-93.636%
2024-06-05	24.30	24.30	24.30	24.30	0.000%	56	697	-92.798%
2024-05-30	24.22	24.30	24.18	24.30	-8.302%	22	641	-92.798%
2024-05-28	26.50	26.50	26.50	26.50	+6.426%	4	633	-93.396%
2024-05-24	24.90	24.90	24.90	24.90	+3.750%	10	638	-92.972%
2024-05-23	24.00	24.00	24.00	24.00	-15.493%	1	638	-92.708%
2024-05-22	26.50	28.40	26.50	28.40	+13.965%	42	638	-93.838%
2024-05-21	24.92	24.92	24.92	24.92	-2.275%	4	634	-92.978%
2024-05-17	25.50	25.50	25.50	25.50	-2.074%	2	630	-93.137%
2024-05-14	25.85	26.04	25.85	26.04	+6.069%	35	629	-93.280%
2024-05-13	24.20	24.55	24.20	24.55	+6.739%	50	596	-92.872%
2024-05-10	23.00	23.00	23.00	23.00	-4.167%	4	546	-92.391%
2024-05-09	24.00	24.00	24.00	24.00	+4.348%	2	544	-92.708%
2024-05-08	23.00	23.00	23.00	23.00	+0.745%	1	542	-92.391%
2024-05-06	23.50	23.50	22.83	22.83	-8.680%	2	542	-92.335%
2024-05-03	25.00	25.00	25.00	25.00	+8.225%	2	540	-93.000%
2024-05-01	23.10	23.10	23.10	23.10	-7.415%	1	539	-92.424%
2024-04-30	24.95	24.95	24.95	24.95	+21.707%	1	539	-92.986%
2024-04-25	20.00	20.90	20.00	20.50	0.000%	5	538	-91.463%
2024-04-24	20.50	20.50	20.50	20.50	+20.588%	2	537	-91.463%
2024-04-22	17.00	17.00	17.00	17.00	-2.690%	1	537	-89.706%
2024-04-19	17.29	17.47	17.10	17.47	-6.075%	504	536	-89.983%
2024-04-18	18.60	18.60	18.60	18.60	-7.921%	1	35	-90.591%
2024-04-16	20.20	20.20	20.20	20.20	-3.810%	2	35	-91.337%
2024-04-15	21.00	21.00	21.00	21.00	-12.609%	1	33	-91.667%
2024-04-02	24.03	24.03	24.03	24.03	-8.977%	6	32	-92.717%
2024-03-25	26.40	26.40	26.40	26.40	-0.715%	6	38	-93.371%
2024-03-22	26.59	26.59	26.59	26.59	-16.120%	2	32	-93.419%
2024-03-06	31.70	31.70	31.70	31.70	+8.154%	1	33	-94.479%
2024-02-23	29.31	29.31	29.31	29.31	-10.640%	2	32	-94.029%
2024-02-14	32.80	32.80	32.80	32.80	+0.092%	2	32	-94.665%
2024-02-12	32.77	32.77	32.77	32.77	+1.455%	1	32	-94.660%
2024-02-09	32.30	32.30	32.30	32.30	+18.794%	4	31	-94.582%
2024-01-30	27.19	27.19	27.19	27.19	-8.850%	1	35	-93.564%
2024-01-23	29.83	29.83	29.83	29.83	-6.195%	10	34	-94.133%
2024-01-03	31.80	31.80	31.80	31.80	-11.024%	2	25	-94.497%
2023-12-29	35.85	35.85	35.74	35.74	+2.260%	2	27	-95.104%
2023-12-14	34.95	34.95	34.95	34.95	+30.948%	1	27	-94.993%
2023-11-29	26.69	26.69	26.69	26.69	+4.667%	1	27	-93.443%
2023-11-17	25.50	25.50	25.50	25.50	+12.583%	1	27	-93.137%
2023-11-13	22.75	22.75	22.50	22.65	-1.948%	9	26	-92.274%
2023-11-10	23.10	23.10	23.10	23.10	+4.054%	3	20	-92.424%
2023-11-06	22.20	22.20	22.20	22.20	+1.835%	1	21	-92.117%
2023-11-01	20.50	21.80	20.30	21.80	+4.808%	29	22	-91.972%
2023-10-31	20.76	20.80	20.76	20.80	-12.421%	5	6	-91.587%
2023-10-30	23.75	23.75	23.75	23.75	0.000%	1	1	-92.632%