Dark

ON20260116P40
ON Jan 16 2026 40.00 Put (ON260116P00040000)
option OPRA

EOD

May 6, 2025

7.14-0.140%(-0.01)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	7.25	7.25	7.14	7.14	-0.140%	61	3,489	0.000%
2025-05-05	7.17	7.17	7.15	7.15	+18.182%	2	3,548	-0.140%
2025-05-02	6.00	6.13	6.00	6.05	-6.923%	108	3,548	+18.017%
2025-05-01	6.50	6.50	6.50	6.50	-9.344%	1	3,498	+9.846%
2025-04-28	7.17	7.17	7.17	7.17	+1.991%	1	3,498	-0.418%
2025-04-24	7.45	7.45	7.00	7.03	-29.980%	8	3,498	+1.565%
2025-04-21	10.04	10.04	10.04	10.04	+3.612%	1	3,492	-28.884%
2025-04-17	9.76	9.80	9.65	9.69	+5.902%	9	3,488	-26.316%
2025-04-15	9.10	9.15	9.00	9.15	-3.379%	3	3,488	-21.967%
2025-04-14	9.37	9.47	9.37	9.47	-4.824%	9	3,489	-24.604%
2025-04-10	9.45	10.40	9.45	9.95	+28.222%	33	3,496	-28.241%
2025-04-09	11.28	11.60	7.76	7.76	-23.168%	14	3,496	-7.990%
2025-04-07	11.50	11.50	9.85	10.10	-2.885%	14	3,493	-29.307%
2025-04-04	9.83	10.45	9.75	10.40	+25.301%	480	3,503	-31.346%
2025-04-03	8.30	8.30	8.30	8.30	+29.688%	15	3,471	-13.976%
2025-04-02	6.45	6.45	6.35	6.40	-5.882%	162	3,471	+11.563%
2025-04-01	6.90	6.90	6.80	6.80	-0.147%	114	3,411	+5.000%
2025-03-31	6.70	6.81	6.70	6.81	+43.067%	1,014	3,411	+4.846%
2025-03-25	4.76	4.76	4.76	4.76	+2.808%	2	3,400	+50.000%
2025-03-24	4.65	4.65	4.62	4.63	-18.772%	100	3,400	+54.212%
2025-03-21	5.73	5.73	5.70	5.70	+6.343%	44	3,390	+25.263%
2025-03-20	5.36	5.36	5.36	5.36	-5.467%	2	3,390	+33.209%
2025-03-18	5.67	5.67	5.67	5.67	+1.250%	5	3,390	+25.926%
2025-03-17	5.60	5.60	5.60	5.60	-8.197%	5	3,385	+27.500%
2025-03-13	6.07	6.22	5.87	6.10	+5.172%	403	3,216	+17.049%
2025-03-12	6.00	6.00	5.80	5.80	-6.752%	2	3,216	+23.103%
2025-03-11	6.22	6.22	6.22	6.22	+14.128%	3	3,215	+14.791%
2025-03-10	5.49	5.50	5.45	5.45	-1.978%	46	3,212	+31.009%
2025-03-06	5.50	5.66	5.30	5.56	+17.053%	14	3,166	+28.417%
2025-03-05	4.75	4.75	4.75	4.75	-11.215%	3	3,153	+50.316%
2025-03-04	5.30	5.60	5.30	5.35	+0.943%	113	3,150	+33.458%
2025-03-03	5.10	5.30	5.10	5.30	+11.579%	3	3,165	+34.717%
2025-02-28	4.32	4.75	4.32	4.75	+7.955%	398	3,165	+50.316%
2025-02-27	3.75	4.40	3.75	4.40	+37.500%	289	3,058	+62.273%
2025-02-25	3.26	3.26	3.20	3.20	+15.942%	4	2,988	+123.125%
2025-02-21	2.61	2.76	2.61	2.76	+10.400%	92	2,986	+158.696%
2025-02-20	2.42	2.63	2.42	2.50	-6.716%	331	3,030	+185.600%
2025-02-19	2.80	2.80	2.68	2.68	-13.548%	1,008	3,112	+166.418%
2025-02-18	3.01	3.10	3.01	3.10	-3.125%	14	3,118	+130.323%
2025-02-14	3.20	3.20	3.20	3.20	-8.571%	30	3,129	+123.125%
2025-02-13	3.59	3.59	3.45	3.50	-5.405%	58	3,086	+104.000%
2025-02-12	3.80	3.82	3.70	3.70	-8.642%	32	3,086	+92.973%
2025-02-11	3.97	4.05	3.90	4.05	-4.706%	149	3,097	+76.296%
2025-02-10	4.09	4.35	4.00	4.25	+25.000%	2,602	2,993	+68.000%
2025-02-06	3.40	3.40	3.37	3.40	-11.688%	155	2,458	+110.000%
2025-02-05	3.85	3.85	3.85	3.85	+1.316%	2	2,303	+85.455%
2025-02-04	3.80	3.80	3.80	3.80	+2.703%	8	2,303	+87.895%
2025-02-03	3.72	3.85	3.70	3.70	+5.714%	231	2,303	+92.973%
2025-01-31	3.25	3.50	3.20	3.50	+2.941%	60	2,140	+104.000%
2025-01-30	3.40	3.40	3.40	3.40	+3.030%	3	2,152	+110.000%
2025-01-29	3.30	3.30	3.30	3.30	+1.227%	80	2,152	+116.364%
2025-01-28	3.26	3.26	3.26	3.26	-1.212%	10	2,072	+119.018%
2025-01-27	3.30	3.30	3.30	3.30	+0.917%	28	2,062	+116.364%
2025-01-24	3.25	3.27	3.17	3.27	+12.759%	36	2,090	+118.349%
2025-01-22	2.89	2.90	2.89	2.90	-3.333%	9	2,074	+146.207%
2025-01-21	3.05	3.05	3.00	3.00	-7.692%	11	2,065	+138.000%
2025-01-17	3.20	3.25	3.20	3.25	-7.407%	116	2,054	+119.692%
2025-01-16	3.30	3.51	3.30	3.51	+14.332%	23	2,054	+103.419%
2025-01-15	3.06	3.07	3.05	3.07	-8.358%	158	2,043	+132.573%
2025-01-14	3.25	3.35	3.25	3.35	+1.515%	29	1,886	+113.134%
2025-01-13	3.44	3.50	3.30	3.30	-5.714%	147	1,861	+116.364%
2025-01-10	3.00	3.50	3.00	3.50	+25.448%	12	1,761	+104.000%
2025-01-08	2.70	2.82	2.64	2.79	+30.374%	289	1,525	+155.914%
2025-01-03	2.16	2.16	2.14	2.14	-8.936%	224	1,525	+233.645%
2025-01-02	2.35	2.35	2.35	2.35	+19.289%	1	1,525	+203.830%
2024-12-27	1.98	1.98	1.97	1.97	-8.372%	34	1,524	+262.437%
2024-12-20	2.15	2.16	2.15	2.15	+3.365%	80	1,524	+232.093%
2024-12-13	2.10	2.10	2.08	2.08	+5.051%	250	1,444	+243.269%
2024-12-04	1.98	1.98	1.98	1.98	+19.277%	1	1,319	+260.606%
2024-12-02	1.66	1.66	1.66	1.66	-5.143%	1	1,318	+330.120%
2024-11-22	1.75	1.75	1.75	1.75	-16.667%	10	1,318	+308.000%
2024-11-20	2.10	2.10	2.10	2.10	-4.110%	106	1,313	+240.000%
2024-11-15	2.19	2.19	2.19	2.19	+1.860%	2	1,313	+226.027%
2024-10-24	2.18	2.18	2.15	2.15	-3.153%	875	1,314	+232.093%
2024-10-17	2.17	2.22	2.17	2.22	+10.448%	311	448	+221.622%
2024-10-14	2.01	2.01	2.01	2.01	-7.798%	1	137	+255.224%
2024-10-08	2.18	2.18	2.18	2.18	-6.034%	1	137	+227.523%
2024-10-07	2.32	2.32	2.32	2.32	+13.171%	2	137	+207.759%
2024-09-27	1.94	2.05	1.94	2.05	-6.393%	42	135	+248.293%
2024-09-24	2.19	2.19	2.19	2.19	+0.459%	15	156	+226.027%
2024-09-23	2.18	2.18	2.18	2.18	-7.234%	30	156	+227.523%
2024-09-20	2.35	2.35	2.35	2.35	+6.818%	12	156	+203.830%
2024-09-16	2.20	2.20	2.20	2.20	-17.293%	10	150	+224.545%
2024-09-10	2.66	2.66	2.66	2.66	-0.746%	10	152	+168.421%
2024-09-06	2.68	2.68	2.68	2.68	+14.043%	20	150	+166.418%
2024-09-05	2.24	2.35	2.24	2.35	-2.893%	20	150	+203.830%
2024-08-07	2.42	2.42	2.42	2.42	-6.923%	5	140	+195.041%
2024-08-05	2.64	2.68	2.45	2.60	-2.985%	33	135	+174.615%
2024-08-02	2.68	2.68	2.68	2.68	+16.522%	1	112	+166.418%
2024-08-01	2.30	2.30	2.30	2.30	+39.394%	2	111	+210.435%
2024-07-31	1.65	1.65	1.65	1.65	+2.484%	9	111	+332.727%
2024-07-29	1.61	1.61	1.61	1.61	-27.803%	1	110	+343.478%
2024-07-26	2.23	2.23	2.23	2.23	-12.549%	1	111	+220.179%
2024-07-25	2.55	2.55	2.55	2.55	+50.000%	11	111	+180.000%
2024-07-17	1.70	1.70	1.70	1.70	-8.602%	1	111	+320.000%
2024-06-12	1.86	1.86	1.86	1.86	-17.699%	7	111	+283.871%
2024-05-29	2.20	2.26	2.20	2.26	+5.116%	5	111	+215.929%
2024-05-24	2.15	2.15	2.15	2.15	+13.158%	20	111	+232.093%
2024-05-22	1.93	1.93	1.90	1.90	-2.564%	10	111	+275.789%
2024-05-20	1.95	1.95	1.95	1.95	-20.408%	1	121	+266.154%
2024-04-30	2.45	2.45	2.45	2.45	-20.968%	6	120	+191.429%
2024-04-25	3.10	3.10	3.10	3.10	-18.421%	10	126	+130.323%
2024-04-22	3.80	3.80	3.80	3.80	+16.923%	119	126	+87.895%
2024-04-15	3.25	3.25	3.25	3.25	+22.642%	1	24	+119.692%
2024-04-02	2.65	2.65	2.65	2.65	+11.345%	8	23	+169.434%
2024-03-28	2.38	2.38	2.38	2.38	-26.769%	2	13	+200.000%
2024-01-17	3.20	3.25	3.20	3.25	+3.175%	2	13	+119.692%
2024-01-12	3.15	3.15	3.15	3.15	+6.780%	1	10	+126.667%
2024-01-10	2.85	2.95	2.85	2.95	+5.357%	3	10	+142.034%
2023-12-04	2.80	2.80	2.80	2.80	+10.672%	1	7	+155.000%
2023-12-01	2.53	2.53	2.53	2.53	-18.650%	1	7	+182.213%
2023-11-27	3.11	3.11	3.11	3.11	+1.967%	4	6	+129.582%
2023-11-20	3.05	3.05	3.05	3.05	-27.381%	1	2	+134.098%
2023-10-31	4.20	4.20	4.20	4.20	0.000%	1	1	+70.000%