Dark

ON20260116C75
ON Jan 16 2026 75.00 Call (ON260116C00075000)
option OPRA

EOD

May 5, 2025

0.5000-37.500%(-0.3000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.65	0.65	0.50	0.50	-37.500%	25	4,076	0.000%
2025-05-01	0.79	0.80	0.79	0.80	+14.286%	9	4,083	-37.500%
2025-04-28	0.70	0.70	0.70	0.70	+7.692%	2	4,092	-28.571%
2025-04-25	0.74	0.74	0.65	0.65	-13.333%	26	4,090	-23.077%
2025-04-24	0.76	0.76	0.75	0.75	+41.509%	61	4,087	-33.333%
2025-04-23	0.51	0.53	0.51	0.53	+20.455%	14	4,088	-5.660%
2025-04-22	0.51	0.51	0.44	0.44	-8.333%	5	4,092	+13.636%
2025-04-21	0.43	0.48	0.43	0.48	-4.000%	2	4,096	+4.167%
2025-04-15	0.47	0.50	0.47	0.50	0.000%	46	4,096	0.000%
2025-04-14	0.50	0.50	0.50	0.50	-9.091%	6	4,088	0.000%
2025-04-11	0.50	0.55	0.37	0.55	+5.769%	162	4,094	-9.091%
2025-04-10	0.52	0.52	0.52	0.52	+13.043%	3	4,064	-3.846%
2025-04-08	0.73	0.73	0.46	0.46	-38.667%	65	4,067	+8.696%
2025-04-07	0.69	0.81	0.69	0.75	+8.696%	122	4,128	-33.333%
2025-04-04	0.72	0.72	0.57	0.69	+11.290%	10	4,227	-27.536%
2025-04-03	0.78	0.78	0.62	0.62	-36.082%	8	4,229	-19.355%
2025-04-02	0.88	0.97	0.82	0.97	+18.293%	62	4,230	-48.454%
2025-04-01	0.82	0.84	0.82	0.82	+12.329%	6	4,283	-39.024%
2025-03-31	0.47	0.73	0.47	0.73	-17.045%	2	4,289	-31.507%
2025-03-28	1.05	1.05	0.88	0.88	-46.667%	8	4,290	-43.182%
2025-03-24	1.65	1.65	1.65	1.65	+30.952%	20	4,292	-69.697%
2025-03-21	1.18	1.26	1.17	1.26	-6.667%	72	4,283	-60.317%
2025-03-20	1.35	1.35	1.35	1.35	-2.174%	1	4,283	-62.963%
2025-03-19	1.38	1.38	1.38	1.38	-8.000%	1	4,283	-63.768%
2025-03-17	1.50	1.50	1.50	1.50	-1.961%	7	4,283	-66.667%
2025-03-12	1.46	1.53	1.46	1.53	-8.383%	14	4,276	-67.320%
2025-03-11	1.67	1.67	1.67	1.67	-14.359%	1	4,277	-70.060%
2025-03-07	1.76	1.95	1.76	1.95	+8.939%	10	4,276	-74.359%
2025-03-06	1.50	1.79	1.50	1.79	-10.050%	23	4,276	-72.067%
2025-03-05	1.84	1.99	1.84	1.99	+17.059%	3	4,276	-74.874%
2025-03-04	1.70	1.70	1.70	1.70	-9.091%	1	4,276	-70.588%
2025-03-03	2.18	2.18	1.84	1.87	-20.426%	150	4,276	-73.262%
2025-02-27	2.45	2.45	2.35	2.35	-14.234%	4	4,276	-78.723%
2025-02-26	2.82	2.82	2.73	2.74	-8.667%	328	4,275	-81.752%
2025-02-25	3.00	3.00	3.00	3.00	-17.808%	10	4,215	-83.333%
2025-02-24	3.65	3.65	3.65	3.65	-2.667%	1	4,215	-86.301%
2025-02-21	3.90	3.90	3.75	3.75	-12.383%	112	4,216	-86.667%
2025-02-20	4.75	4.75	4.28	4.28	+18.889%	44	4,215	-88.318%
2025-02-19	3.60	3.60	3.60	3.60	+18.033%	1	4,217	-86.111%
2025-02-18	3.30	3.31	3.05	3.05	+5.172%	26	4,216	-83.607%
2025-02-14	3.00	3.00	2.90	2.90	+4.317%	18	4,216	-82.759%
2025-02-13	2.78	2.78	2.78	2.78	+12.097%	1	4,217	-82.014%
2025-02-12	2.38	2.48	2.38	2.48	+7.826%	3	4,217	-79.839%
2025-02-11	2.46	2.50	2.30	2.30	+9.524%	22	4,217	-78.261%
2025-02-10	2.42	2.42	2.00	2.10	-36.364%	36	4,232	-76.190%
2025-02-07	3.30	3.30	3.30	3.30	-7.042%	2	4,241	-84.848%
2025-02-06	3.68	3.75	3.55	3.55	+2.899%	7	4,241	-85.915%
2025-02-05	3.15	3.45	3.15	3.45	+10.932%	3	4,241	-85.507%
2025-02-04	3.20	3.26	3.11	3.11	-1.270%	5	4,240	-83.923%
2025-02-03	3.15	3.45	3.15	3.15	-14.865%	51	4,240	-84.127%
2025-01-31	3.70	3.70	3.70	3.70	+3.641%	2	4,227	-86.486%
2025-01-30	3.80	3.80	3.57	3.57	-10.750%	2	4,228	-85.994%
2025-01-28	4.00	4.05	4.00	4.00	-10.112%	9	4,228	-87.500%
2025-01-27	4.60	4.70	4.25	4.45	+1.136%	71	4,228	-88.764%
2025-01-24	4.85	4.85	4.35	4.40	-11.290%	30	4,215	-88.636%
2025-01-23	4.75	4.96	4.60	4.96	-1.782%	5	4,206	-89.919%
2025-01-22	4.95	5.23	4.95	5.05	-0.591%	7	4,204	-90.099%
2025-01-21	4.71	5.08	4.71	5.08	+6.947%	13	4,205	-90.157%
2025-01-17	4.65	4.85	4.65	4.75	+4.396%	52	4,193	-89.474%
2025-01-16	4.90	4.90	4.42	4.55	-8.818%	6	4,193	-89.011%
2025-01-15	5.35	5.35	4.99	4.99	-4.952%	7	4,194	-89.980%
2025-01-14	5.00	5.25	5.00	5.25	+6.275%	172	4,191	-90.476%
2025-01-13	4.70	5.00	4.70	4.94	-0.202%	13	4,141	-89.879%
2025-01-10	5.58	5.60	4.95	4.95	-24.427%	28	4,135	-89.899%
2025-01-08	8.19	8.19	6.33	6.55	-31.771%	10	4,137	-92.366%
2025-01-06	9.40	9.70	9.40	9.60	+10.345%	30	4,137	-94.792%
2025-01-03	8.70	8.70	8.70	8.70	+12.258%	2	4,137	-94.253%
2025-01-02	8.40	8.40	7.65	7.75	-5.832%	306	4,137	-93.548%
2024-12-31	8.55	8.55	8.23	8.23	-4.302%	6	4,053	-93.925%
2024-12-30	8.65	8.65	8.40	8.60	-12.245%	366	4,053	-94.186%
2024-12-27	10.29	10.29	9.70	9.80	-9.677%	80	3,703	-94.898%
2024-12-24	10.85	10.85	10.85	10.85	+5.340%	1	3,692	-95.392%
2024-12-20	10.50	10.50	10.30	10.30	+3.000%	14	3,692	-95.146%
2024-12-19	10.00	10.00	10.00	10.00	-13.793%	1	3,690	-95.000%
2024-12-18	12.00	12.00	11.60	11.60	+1.133%	2	3,691	-95.690%
2024-12-17	12.33	12.54	11.47	11.47	+4.749%	10	3,689	-95.641%
2024-12-16	10.40	10.95	10.40	10.95	+4.986%	16	3,689	-95.434%
2024-12-13	10.55	10.55	10.43	10.43	-5.611%	5,004	3,689	-95.206%
2024-12-12	10.70	11.05	10.70	11.05	-3.070%	2	1,197	-95.475%
2024-12-11	11.35	11.40	11.35	11.40	+7.750%	36	1,197	-95.614%
2024-12-10	10.79	10.79	10.58	10.58	-2.037%	4	1,163	-95.274%
2024-12-06	10.52	10.80	10.52	10.80	+5.882%	6	1,163	-95.370%
2024-12-05	10.60	10.60	10.20	10.20	-4.225%	23	1,160	-95.098%
2024-12-04	11.50	11.50	10.65	10.65	-16.142%	5	1,157	-95.305%
2024-12-03	13.80	13.80	12.70	12.70	-15.333%	3	1,156	-96.063%
2024-12-02	13.81	15.40	13.65	15.00	+14.068%	11	1,156	-96.667%
2024-11-29	13.10	13.15	13.10	13.15	+8.678%	4	1,151	-96.198%
2024-11-27	12.76	12.76	12.10	12.10	+15.789%	27	1,122	-95.868%
2024-11-20	10.45	10.45	10.45	10.45	-4.304%	20	1,122	-95.215%
2024-11-19	10.92	10.92	10.92	10.92	+5.304%	1	1,102	-95.421%
2024-11-18	10.34	10.52	10.34	10.37	+4.747%	20	1,102	-95.178%
2024-11-15	10.43	10.43	9.90	9.90	-10.730%	12	1,082	-94.949%
2024-11-14	11.09	11.09	11.09	11.09	-7.967%	2	1,076	-95.491%
2024-11-13	11.79	12.05	11.79	12.05	-4.743%	751	1,074	-95.851%
2024-11-12	12.50	12.65	12.50	12.65	+0.079%	58	324	-96.047%
2024-11-11	12.50	12.64	12.45	12.64	-2.769%	4	266	-96.044%
2024-11-08	13.00	13.00	13.00	13.00	-7.932%	4	265	-96.154%
2024-11-06	14.12	14.12	14.12	14.12	-11.529%	3	260	-96.459%
2024-10-30	15.96	15.96	15.96	15.96	+2.968%	1	260	-96.867%
2024-10-28	16.00	16.30	15.50	15.50	+17.424%	8	260	-96.774%
2024-10-24	13.20	13.20	13.20	13.20	+4.513%	2	258	-96.212%
2024-10-23	12.63	12.63	12.63	12.63	+12.267%	1	256	-96.041%
2024-10-21	11.25	11.25	11.25	11.25	-17.582%	4	257	-95.556%
2024-10-17	13.65	13.65	13.65	13.65	-12.780%	1	257	-96.337%
2024-10-15	15.65	15.65	15.65	15.65	+6.390%	1	256	-96.805%
2024-10-04	15.35	15.35	14.71	14.71	-10.848%	14	257	-96.601%
2024-09-27	16.50	16.50	16.50	16.50	+21.056%	6	262	-96.970%
2024-09-25	13.63	13.63	13.63	13.63	-17.394%	2	259	-96.332%
2024-09-19	16.56	16.56	16.50	16.50	+5.566%	4	260	-96.970%
2024-09-18	15.63	15.63	15.63	15.63	+2.157%	1	256	-96.801%
2024-09-17	15.30	15.30	15.30	15.30	+2.000%	1	255	-96.732%
2024-09-13	15.00	15.00	15.00	15.00	+16.279%	12	254	-96.667%
2024-09-10	12.90	12.90	12.90	12.90	-4.018%	20	248	-96.124%
2024-09-06	13.70	13.70	13.44	13.44	-9.495%	42	248	-96.280%
2024-09-03	16.23	16.23	14.85	14.85	-15.625%	19	248	-96.633%
2024-08-20	18.55	18.55	17.60	17.60	-2.493%	108	243	-97.159%
2024-08-19	18.05	18.05	18.05	18.05	-0.111%	1	243	-97.230%
2024-08-15	18.07	18.07	18.07	18.07	+22.925%	1	243	-97.233%
2024-08-14	14.50	14.70	14.50	14.70	-6.310%	2	243	-96.599%
2024-08-13	16.29	16.44	15.69	15.69	+12.071%	11	241	-96.813%
2024-08-06	14.37	14.37	14.00	14.00	-17.647%	7	231	-96.429%
2024-08-01	17.85	17.85	17.00	17.00	-5.028%	5	231	-97.059%
2024-07-30	17.95	17.95	17.90	17.90	-13.359%	2	230	-97.207%
2024-07-29	20.30	20.66	20.00	20.66	+42.483%	3	232	-97.580%
2024-07-26	15.00	15.00	14.50	14.50	+0.277%	6	230	-96.552%
2024-07-25	14.46	14.46	14.46	14.46	-18.535%	1	228	-96.542%
2024-07-23	17.75	17.75	17.75	17.75	+8.232%	1	229	-97.183%
2024-07-19	16.40	16.40	16.40	16.40	-17.588%	6	228	-96.951%
2024-07-16	19.95	19.95	19.90	19.90	+3.646%	3	228	-97.487%
2024-07-12	19.10	19.35	19.10	19.20	+3.226%	6	230	-97.396%
2024-07-11	19.00	19.00	18.60	18.60	-1.326%	3	229	-97.312%
2024-07-10	18.85	18.85	18.85	18.85	+10.557%	2	228	-97.347%
2024-07-09	17.05	17.05	17.05	17.05	-5.801%	2	228	-97.067%
2024-07-08	18.10	18.10	18.10	18.10	+5.355%	2	229	-97.238%
2024-07-05	17.18	17.18	17.18	17.18	+8.665%	4	227	-97.090%
2024-07-02	15.81	15.81	15.81	15.81	+17.111%	1	226	-96.837%
2024-06-28	13.79	13.85	13.50	13.50	-1.460%	7	225	-96.296%
2024-06-26	13.40	13.70	13.40	13.70	0.000%	6	225	-96.350%
2024-06-25	13.70	13.75	13.50	13.70	-0.364%	7	229	-96.350%
2024-06-24	14.05	14.05	13.00	13.75	-3.169%	24	234	-96.364%
2024-06-21	13.95	14.40	13.95	14.20	+0.709%	9	255	-96.479%
2024-06-20	13.90	14.10	13.90	14.10	-11.820%	2	261	-96.454%
2024-06-18	15.99	15.99	15.99	15.99	-11.167%	1	261	-96.873%
2024-06-10	17.90	18.00	17.90	18.00	+7.463%	5	261	-97.222%
2024-06-07	16.77	16.77	16.75	16.75	-12.487%	8	261	-97.015%
2024-05-28	19.14	19.14	19.14	19.14	+5.746%	1	261	-97.388%
2024-05-23	18.10	18.10	18.10	18.10	-0.549%	6	260	-97.238%
2024-05-20	18.20	18.20	18.20	18.20	0.000%	4	260	-97.253%
2024-05-16	18.20	18.20	18.20	18.20	-0.817%	6	256	-97.253%
2024-05-15	18.35	18.35	18.35	18.35	+5.764%	6	250	-97.275%
2024-05-14	17.60	17.60	17.35	17.35	-0.857%	7	244	-97.118%
2024-05-13	16.55	17.52	16.55	17.50	+9.649%	3	248	-97.143%
2024-05-08	15.87	15.96	15.86	15.96	-7.209%	4	249	-96.867%
2024-05-07	17.15	17.20	17.15	17.20	+8.861%	6	252	-97.093%
2024-05-06	15.80	15.80	15.80	15.80	-5.952%	1	250	-96.835%
2024-04-30	16.80	16.80	16.80	16.80	+20.000%	10	249	-97.024%
2024-04-24	14.00	14.00	14.00	14.00	+25.000%	1	239	-96.429%
2024-04-19	11.55	11.55	11.20	11.20	-9.385%	2	239	-95.536%
2024-04-18	12.36	12.36	12.36	12.36	-11.966%	2	239	-95.955%
2024-04-17	12.65	14.04	12.65	14.04	+1.007%	3	238	-96.439%
2024-04-15	13.90	13.90	13.90	13.90	-13.125%	1	240	-96.403%
2024-04-08	16.00	16.00	16.00	16.00	+2.236%	1	241	-96.875%
2024-04-05	15.65	15.65	15.65	15.65	-7.941%	6	242	-96.805%
2024-04-02	17.00	17.00	17.00	17.00	-10.053%	1	242	-97.059%
2024-04-01	18.90	18.90	18.90	18.90	+2.162%	1	241	-97.354%
2024-03-26	18.95	18.95	18.50	18.50	-4.145%	2	240	-97.297%
2024-03-25	19.30	19.30	19.30	19.30	-0.771%	1	241	-97.409%
2024-03-22	19.45	19.45	19.45	19.45	-6.039%	8	240	-97.429%
2024-03-21	21.65	21.65	20.70	20.70	+7.032%	4	244	-97.585%
2024-03-20	19.35	19.35	19.34	19.34	+0.104%	4	242	-97.415%
2024-03-19	19.80	19.80	19.32	19.32	-21.368%	187	238	-97.412%
2024-03-13	24.57	24.57	24.57	24.57	-3.458%	5	52	-97.965%
2024-03-07	25.42	25.45	25.42	25.45	+11.135%	5	57	-98.035%
2024-02-22	22.90	22.90	22.90	22.90	+5.530%	1	56	-97.817%
2024-02-21	21.70	21.70	21.70	21.70	+1.402%	1	57	-97.696%
2024-02-20	21.40	21.40	21.40	21.40	-11.753%	1	58	-97.664%
2024-02-14	24.25	24.25	24.25	24.25	-0.041%	1	57	-97.938%
2024-02-09	23.75	24.26	23.75	24.26	+14.380%	4	58	-97.939%
2024-02-06	21.21	21.21	21.21	21.21	+1.000%	1	62	-97.643%
2024-02-05	21.25	21.25	21.00	21.00	+17.253%	4	61	-97.619%
2024-02-02	17.91	17.91	17.91	17.91	-0.500%	1	59	-97.208%
2024-01-31	18.00	18.00	18.00	18.00	-7.216%	1	59	-97.222%
2024-01-30	19.40	19.48	19.40	19.40	+2.105%	55	58	-97.423%
2024-01-26	19.50	19.50	19.00	19.00	-1.299%	57	70	-97.368%
2024-01-12	20.50	20.50	19.25	19.25	-8.333%	2	14	-97.403%
2024-01-10	21.00	21.00	21.00	21.00	-9.091%	1	14	-97.619%
2024-01-08	23.20	23.20	23.10	23.10	+1.987%	2	14	-97.835%
2024-01-05	22.65	22.65	22.65	22.65	-20.275%	1	15	-97.792%
2023-12-28	28.41	28.41	28.41	28.41	+0.745%	1	14	-98.240%
2023-12-27	28.20	28.20	28.20	28.20	+5.421%	5	13	-98.227%
2023-12-21	26.75	26.75	26.75	26.75	-5.577%	5	16	-98.131%
2023-12-14	27.66	28.33	27.66	28.33	+46.788%	4	16	-98.235%
2023-12-05	19.30	19.30	19.30	19.30	+9.348%	2	14	-97.409%
2023-11-28	17.65	17.65	17.65	17.65	-4.903%	1	16	-97.167%
2023-11-20	18.56	18.56	18.56	18.56	+13.517%	3	17	-97.306%
2023-11-06	16.35	16.35	16.35	16.35	-6.571%	3	14	-96.942%
2023-11-03	17.67	18.00	17.50	17.50	+2.941%	5	14	-97.143%
2023-11-02	17.00	17.00	17.00	17.00	+15.962%	3	14	-97.059%
2023-11-01	14.66	14.66	14.66	14.66	-1.545%	1	17	-96.589%
2023-10-31	14.80	15.09	14.79	14.89	-12.412%	4	17	-96.642%
2023-10-30	23.40	23.40	17.00	17.00	-53.425%	25	16	-97.059%
2023-10-17	36.50	36.50	36.50	36.50	+4.375%	1	6	-98.630%
2023-10-13	34.94	34.97	34.94	34.97	0.000%	6	6	-98.570%