Dark

ON20260116P55
ON Jan 16 2026 55.00 Put (ON260116P00055000)
option OPRA

EOD

May 2, 2025

15.40-28.037%(-6.00)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	15.24	15.40	15.24	15.40	-28.037%	80	1,276	0.000%
2025-04-17	21.40	21.40	21.40	21.40	+6.098%	9	1,266	-28.037%
2025-04-15	20.17	20.17	20.17	20.17	-3.029%	5	1,266	-23.649%
2025-04-14	20.80	20.80	20.80	20.80	-11.225%	5	1,266	-25.962%
2025-04-09	23.43	23.43	23.43	23.43	+12.105%	5	1,266	-34.272%
2025-04-07	23.08	23.49	20.90	20.90	+22.941%	35	1,271	-26.316%
2025-04-01	17.29	17.29	16.95	17.00	+19.718%	55	1,282	-9.412%
2025-03-19	14.20	14.20	14.20	14.20	-5.333%	300	1,279	+8.451%
2025-03-14	15.00	15.00	15.00	15.00	-4.153%	20	1,279	+2.667%
2025-03-11	15.65	15.65	15.65	15.65	+10.601%	10	1,279	-1.597%
2025-03-10	14.40	14.45	14.15	14.15	+5.913%	190	1,279	+8.834%
2025-03-07	14.00	14.00	13.36	13.36	-7.222%	10	1,212	+15.269%
2025-03-04	14.35	14.40	14.35	14.40	+15.663%	17	1,217	+6.944%
2025-03-03	12.45	12.45	12.45	12.45	+24.500%	76	1,216	+23.695%
2025-02-25	9.55	10.00	9.50	10.00	+13.636%	118	1,216	+54.000%
2025-02-21	8.60	8.80	8.60	8.80	+9.317%	156	1,129	+75.000%
2025-02-20	8.00	8.20	8.00	8.05	0.000%	22	1,063	+91.304%
2025-02-19	9.40	9.40	8.05	8.05	-13.904%	20	1,049	+91.304%
2025-02-18	9.23	9.35	9.15	9.35	-8.333%	6	1,032	+64.706%
2025-02-13	10.45	10.60	10.20	10.20	-15.353%	12	1,016	+50.980%
2025-02-10	11.75	12.05	11.75	12.05	+12.093%	4	1,016	+27.801%
2025-02-07	10.60	10.75	10.60	10.75	+0.467%	4	1,017	+43.256%
2025-02-05	10.70	10.70	10.70	10.70	0.000%	1	1,016	+43.925%
2025-02-04	10.70	10.70	10.70	10.70	-0.465%	4	1,016	+43.925%
2025-02-03	11.02	11.11	10.45	10.75	+7.500%	47	1,016	+43.256%
2025-01-31	9.45	10.00	9.33	10.00	+3.093%	52	1,023	+54.000%
2025-01-30	9.90	10.05	9.70	9.70	+2.863%	51	1,028	+58.763%
2025-01-29	9.61	9.61	9.40	9.43	+3.060%	7	1,065	+63.309%
2025-01-28	9.18	9.18	9.15	9.15	-3.684%	5	1,067	+68.306%
2025-01-27	8.89	9.50	8.89	9.50	+3.261%	2	1,072	+62.105%
2025-01-24	9.25	9.25	9.20	9.20	+4.545%	6	1,071	+67.391%
2025-01-23	9.00	9.00	8.70	8.80	+3.529%	48	1,068	+75.000%
2025-01-22	8.71	8.71	8.50	8.50	-2.186%	104	1,024	+81.176%
2025-01-21	8.57	8.69	8.55	8.69	-5.131%	15	955	+77.215%
2025-01-17	9.20	9.25	9.07	9.16	-4.583%	44	955	+68.122%
2025-01-16	9.45	9.60	9.40	9.60	+8.475%	61	955	+60.417%
2025-01-15	8.93	8.93	8.85	8.85	-2.640%	5	934	+74.011%
2025-01-14	9.20	9.20	9.09	9.09	-6.289%	2	933	+69.417%
2025-01-13	10.00	10.00	9.27	9.70	-1.523%	45	931	+58.763%
2025-01-10	9.04	9.85	9.04	9.85	+19.394%	32	893	+56.345%
2025-01-08	7.40	8.25	7.40	8.25	+25.000%	6	885	+86.667%
2025-01-07	6.50	6.60	6.50	6.60	-2.222%	19	885	+133.333%
2025-01-02	6.85	6.85	6.75	6.75	+7.143%	83	870	+128.148%
2024-12-31	6.30	6.30	6.30	6.30	+7.692%	1	917	+144.444%
2024-12-27	5.85	5.85	5.85	5.85	+6.364%	2	917	+163.248%
2024-12-26	5.50	5.50	5.50	5.50	0.000%	1	916	+180.000%
2024-12-24	5.50	5.50	5.50	5.50	-9.836%	4	912	+180.000%
2024-12-23	6.10	6.10	6.10	6.10	-3.937%	1	912	+152.459%
2024-12-19	6.20	6.35	6.20	6.35	+0.794%	4	911	+142.520%
2024-12-18	5.75	6.30	5.75	6.30	+9.565%	7	909	+144.444%
2024-12-17	5.75	5.75	5.75	5.75	-2.542%	13	902	+167.826%
2024-12-12	5.85	5.90	5.85	5.90	-2.479%	6	902	+161.017%
2024-12-04	5.94	6.15	5.94	6.05	+27.368%	31	898	+154.545%
2024-11-25	4.75	4.75	4.75	4.75	-18.803%	2	887	+224.211%
2024-11-22	5.85	5.85	5.85	5.85	+2.632%	2	885	+163.248%
2024-11-21	5.70	5.70	5.70	5.70	-5.785%	15	901	+170.175%
2024-11-20	6.10	6.10	6.05	6.05	+3.419%	37	901	+154.545%
2024-11-19	6.05	6.05	5.85	5.85	-7.437%	12	869	+163.248%
2024-11-15	6.05	6.33	6.05	6.32	+9.913%	46	869	+143.671%
2024-11-14	5.65	5.75	5.65	5.75	+0.877%	6	876	+167.826%
2024-11-13	5.70	5.70	5.70	5.70	+6.542%	5	872	+170.175%
2024-11-12	5.35	5.35	5.35	5.35	+8.081%	1	867	+187.850%
2024-11-06	4.95	4.95	4.95	4.95	-13.913%	10	867	+211.111%
2024-10-31	5.75	5.75	5.75	5.75	+8.491%	5	867	+167.826%
2024-10-28	5.60	5.60	5.30	5.30	-5.357%	15	867	+190.566%
2024-10-25	5.60	5.60	5.60	5.60	-10.400%	600	862	+175.000%
2024-10-24	6.20	6.25	6.20	6.25	+5.042%	145	562	+146.400%
2024-10-08	5.95	5.95	5.95	5.95	+0.337%	1	418	+158.824%
2024-10-07	5.93	5.93	5.93	5.93	+0.508%	1	417	+159.696%
2024-10-04	5.80	5.90	5.80	5.90	+8.257%	444	416	+161.017%
2024-09-27	5.40	5.45	5.40	5.45	-21.129%	4	194	+182.569%
2024-09-06	6.91	6.91	6.91	6.91	+12.358%	4	193	+122.865%
2024-09-03	6.15	6.15	6.15	6.15	+23.000%	2	191	+150.407%
2024-08-15	5.00	5.00	5.00	5.00	-18.033%	10	189	+208.000%
2024-08-08	6.10	6.10	6.10	6.10	+0.826%	10	189	+152.459%
2024-08-01	5.53	6.05	5.53	6.05	+27.368%	25	179	+154.545%
2024-07-31	4.90	4.90	4.75	4.75	-7.045%	11	180	+224.211%
2024-07-30	5.00	5.11	5.00	5.11	+14.318%	12	191	+201.370%
2024-07-29	4.47	4.47	4.47	4.47	-29.606%	1	188	+244.519%
2024-07-26	6.35	6.35	6.35	6.35	-2.607%	3	189	+142.520%
2024-07-25	6.52	6.52	6.52	6.52	+18.545%	1	189	+136.196%
2024-07-19	5.45	5.50	5.45	5.50	+18.280%	14	188	+180.000%
2024-07-17	4.70	4.70	4.65	4.65	+2.198%	5	182	+231.183%
2024-07-16	4.55	4.55	4.55	4.55	-7.143%	1	177	+238.462%
2024-07-15	4.90	4.90	4.90	4.90	+2.083%	12	176	+214.286%
2024-07-12	4.75	4.80	4.75	4.80	0.000%	24	164	+220.833%
2024-07-10	4.80	4.80	4.80	4.80	-10.280%	2	152	+220.833%
2024-07-09	5.35	5.35	5.35	5.35	-4.464%	4	152	+187.850%
2024-07-02	5.60	5.60	5.60	5.60	-8.197%	3	152	+175.000%
2024-07-01	6.10	6.10	6.10	6.10	-3.937%	1	154	+152.459%
2024-06-27	6.26	6.35	6.26	6.35	+5.833%	2	154	+142.520%
2024-06-14	6.00	6.00	6.00	6.00	+13.208%	2	153	+156.667%
2024-05-20	5.35	5.40	5.30	5.30	-8.935%	65	153	+190.566%
2024-05-13	5.82	5.82	5.82	5.82	-4.590%	2	91	+164.605%
2024-05-09	6.10	6.10	6.10	6.10	0.000%	2	92	+152.459%
2024-05-07	6.10	6.10	6.10	6.10	-2.866%	4	90	+152.459%
2024-05-01	6.28	6.28	6.28	6.28	-4.122%	1	86	+145.223%
2024-04-29	6.50	6.55	6.50	6.55	-17.610%	2	87	+135.115%
2024-04-25	7.95	7.95	7.95	7.95	-5.806%	1	86	+93.711%
2024-04-12	7.80	8.44	7.80	8.44	+19.378%	6	87	+82.464%
2024-04-10	7.06	7.07	7.06	7.07	+17.833%	3	86	+117.822%
2024-03-28	6.00	6.00	6.00	6.00	-3.226%	1	83	+156.667%
2024-03-19	6.23	6.23	6.20	6.20	+19.231%	2	83	+148.387%
2024-03-07	5.20	5.20	5.20	5.20	-10.345%	1	82	+196.154%
2024-03-06	5.80	5.80	5.80	5.80	+3.571%	15	82	+165.517%
2024-02-26	5.60	5.60	5.60	5.60	+9.804%	34	82	+175.000%
2024-02-12	5.10	5.10	5.10	5.10	-27.143%	1	72	+201.961%
2024-01-25	7.00	7.00	7.00	7.00	+6.870%	5	71	+120.000%
2024-01-22	6.55	6.55	6.55	6.55	+5.816%	1	66	+135.115%
2024-01-03	6.19	6.19	6.19	6.19	+15.270%	10	65	+148.788%
2023-12-29	5.37	5.37	5.37	5.37	+5.501%	2	54	+186.778%
2023-12-19	5.09	5.09	5.09	5.09	-20.717%	1	54	+202.554%
2023-12-01	6.42	6.42	6.42	6.42	-12.653%	1	54	+139.875%
2023-11-24	7.35	7.35	7.35	7.35	+1.379%	21	54	+109.524%
2023-11-20	7.23	7.25	7.23	7.25	-13.690%	2	33	+112.414%
2023-11-08	8.40	8.40	8.40	8.40	+1.327%	1	33	+83.333%
2023-11-07	8.21	8.29	8.05	8.29	+2.346%	11	32	+85.766%
2023-11-03	8.10	8.10	8.10	8.10	-14.737%	1	22	+90.123%
2023-10-31	9.60	9.60	9.50	9.50	+5.556%	2	21	+62.105%
2023-10-30	8.55	9.00	8.55	9.00	+49.502%	16	19	+71.111%
2023-10-20	6.02	6.02	6.02	6.02	+16.893%	1	3	+155.814%
2023-10-04	5.15	5.15	5.15	5.15	0.000%	1	2	+199.029%
2023-09-25	5.15	5.15	5.15	5.15	0.000%	1	1	+199.029%