Dark

ON20260116P70
ON Jan 16 2026 70.00 Put (ON260116P00070000)
option OPRA

EOD

May 5, 2025

31.29-14.438%(-5.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	31.29	31.29	31.29	31.29	-14.438%	1	602	0.000%
2025-04-16	36.57	36.57	36.57	36.57	+17.968%	1	617	-14.438%
2025-04-09	31.00	31.00	31.00	31.00	-13.889%	1	2,251	+0.935%
2025-04-08	36.00	36.00	36.00	36.00	+0.840%	32	2,251	-13.083%
2025-04-04	35.70	35.70	35.70	35.70	+17.164%	4	2,283	-12.353%
2025-03-31	30.47	30.47	30.47	30.47	+6.538%	1	2,351	+2.691%
2025-03-28	28.60	28.60	28.60	28.60	+0.953%	18	2,352	+9.406%
2025-03-11	28.33	28.33	28.33	28.33	+27.326%	1	2,376	+10.448%
2025-02-27	22.25	22.25	22.25	22.25	+23.405%	10	2,376	+40.629%
2025-02-24	18.03	18.03	18.03	18.03	+3.621%	2	2,386	+73.544%
2025-02-20	17.40	17.40	17.40	17.40	-9.375%	22	2,384	+79.828%
2025-02-18	19.20	19.20	19.20	19.20	-15.044%	3	2,362	+62.969%
2025-02-11	22.60	22.60	22.60	22.60	-2.165%	32	2,362	+38.451%
2025-02-10	23.10	23.10	23.10	23.10	+14.356%	10	2,348	+35.455%
2025-02-06	20.20	20.20	20.20	20.20	-6.047%	1	2,348	+54.901%
2025-02-04	21.50	21.50	21.50	21.50	+9.192%	1	2,348	+45.535%
2025-01-30	19.69	19.69	19.69	19.69	+2.286%	1	2,346	+58.913%
2025-01-28	19.25	19.25	19.25	19.25	-1.786%	1	2,346	+62.545%
2025-01-27	19.60	19.60	19.59	19.60	+8.467%	43	2,345	+59.643%
2025-01-21	18.15	18.15	18.07	18.07	-2.849%	20	2,321	+73.160%
2025-01-17	18.63	18.63	18.60	18.60	+3.333%	4	2,321	+68.226%
2025-01-15	18.03	18.03	18.00	18.00	-2.755%	5	2,321	+73.833%
2025-01-14	18.51	18.51	18.51	18.51	+31.277%	1	2,321	+69.044%
2025-01-03	14.15	14.15	14.10	14.10	-2.083%	132	2,321	+121.915%
2025-01-02	14.22	14.40	14.22	14.40	+4.727%	11	2,271	+117.292%
2024-12-31	13.75	13.75	13.75	13.75	+7.004%	1	2,260	+127.564%
2024-12-27	12.85	12.85	12.85	12.85	+5.761%	2	2,260	+143.502%
2024-12-26	12.15	12.15	12.15	12.15	-7.252%	1	2,260	+157.531%
2024-12-23	13.10	13.10	13.10	13.10	-3.321%	1	2,260	+138.855%
2024-12-19	13.20	13.55	13.20	13.55	+9.274%	3	2,260	+130.923%
2024-12-18	12.40	12.40	12.40	12.40	-1.976%	2	2,258	+152.339%
2024-12-10	12.65	12.65	12.65	12.65	-3.435%	1	2,256	+147.352%
2024-12-05	13.10	13.10	13.10	13.10	-1.132%	5	2,255	+138.855%
2024-12-04	12.91	13.30	12.91	13.25	+14.224%	38	2,255	+136.151%
2024-11-27	11.60	11.60	11.60	11.60	+9.953%	1	2,253	+169.741%
2024-11-25	10.35	10.75	10.35	10.55	-11.715%	16	2,253	+196.588%
2024-11-22	11.95	11.95	11.95	11.95	-9.125%	104	2,252	+161.841%
2024-11-20	13.15	13.15	13.15	13.15	+4.365%	2	2,200	+137.947%
2024-11-19	12.90	12.92	12.47	12.60	-5.049%	1,457	2,198	+148.333%
2024-11-18	13.27	13.27	13.25	13.27	-2.641%	5	1,528	+135.795%
2024-11-15	12.85	13.63	12.85	13.63	+11.265%	12	1,528	+129.567%
2024-11-14	12.25	12.25	12.25	12.25	+4.522%	1	1,528	+155.429%
2024-11-12	11.72	11.72	11.72	11.72	+1.913%	1	1,527	+166.980%
2024-11-08	11.50	11.50	11.50	11.50	+7.577%	20	1,527	+172.087%
2024-11-07	10.70	10.70	10.69	10.69	-1.019%	11	1,517	+192.703%
2024-11-06	10.80	10.80	10.80	10.80	-9.244%	1	1,517	+189.722%
2024-10-28	11.90	11.90	11.90	11.90	-7.752%	1	1,517	+162.941%
2024-10-24	12.85	12.90	12.85	12.90	-7.857%	10	1,517	+142.558%
2024-10-22	14.00	14.00	14.00	14.00	-0.356%	3	1,507	+123.500%
2024-10-21	14.05	14.05	14.05	14.05	+7.252%	1	1,504	+122.705%
2024-10-18	13.08	13.10	13.08	13.10	+14.211%	148	1,503	+138.855%
2024-10-14	11.47	11.47	11.47	11.47	-6.214%	10	1,453	+172.799%
2024-10-07	12.23	12.23	12.23	12.23	-4.973%	10	1,463	+155.846%
2024-09-16	12.87	12.87	12.87	12.87	-6.058%	1	1,453	+143.124%
2024-08-05	13.70	13.70	13.70	13.70	+38.384%	1	1,454	+128.394%
2024-07-31	10.00	10.00	9.80	9.90	+2.591%	140	1,454	+216.061%
2024-07-29	9.65	9.65	9.65	9.65	-21.672%	1	1,349	+224.249%
2024-07-24	12.32	12.32	12.32	12.32	+5.299%	1	1,349	+153.977%
2024-07-19	11.70	11.90	11.70	11.70	+9.346%	3	1,350	+167.436%
2024-07-18	10.70	10.70	10.70	10.70	+8.081%	4	1,351	+192.430%
2024-07-16	9.90	9.90	9.85	9.90	-10.811%	6	1,351	+216.061%
2024-07-09	10.92	11.10	10.92	11.10	+2.778%	5	1,345	+181.892%
2024-07-03	10.80	10.80	10.80	10.80	-15.625%	4	1,345	+189.722%
2024-07-01	12.80	12.80	12.80	12.80	-2.662%	1	1,345	+144.453%
2024-06-20	13.15	13.15	13.15	13.15	+4.365%	15	1,344	+137.947%
2024-06-17	12.60	12.60	12.60	12.60	+19.431%	1	1,329	+148.333%
2024-06-12	10.55	10.55	10.55	10.55	-11.789%	1	1,330	+196.588%
2024-06-07	11.96	11.96	11.96	11.96	+5.841%	2	1,331	+161.622%
2024-06-05	11.80	11.80	11.30	11.30	-3.004%	17	1,331	+176.903%
2024-05-31	11.65	11.65	11.65	11.65	0.000%	2	1,319	+168.584%
2024-05-28	11.65	11.65	11.65	11.65	-3.320%	39	1,319	+168.584%
2024-05-23	12.05	12.05	12.05	12.05	+8.072%	2	1,319	+159.668%
2024-05-22	11.15	11.15	11.15	11.15	-0.446%	1	1,320	+180.628%
2024-05-20	11.35	11.35	11.10	11.20	-2.778%	105	1,320	+179.375%
2024-05-16	11.45	11.52	11.45	11.52	+0.174%	4	1,217	+171.615%
2024-05-15	11.50	11.50	11.50	11.50	-6.352%	10	1,214	+172.087%
2024-05-09	12.28	12.28	12.28	12.28	-0.567%	5	1,214	+154.805%
2024-05-07	12.35	12.35	12.35	12.35	-5.725%	2	1,209	+153.360%
2024-05-02	13.10	13.10	13.10	13.10	-4.519%	10	1,207	+138.855%
2024-05-01	13.35	13.72	13.20	13.72	+5.134%	1,002	1,197	+128.061%
2024-04-29	13.05	13.05	13.05	13.05	-12.416%	2	195	+139.770%
2024-04-25	14.90	14.90	14.75	14.90	-8.364%	4	197	+110.000%
2024-04-18	16.26	16.26	16.26	16.26	+22.717%	1	193	+92.435%
2024-04-09	13.25	13.25	13.25	13.25	-5.357%	1	194	+136.151%
2024-04-05	14.00	14.00	14.00	14.00	+1.449%	2	195	+123.500%
2024-04-04	12.60	13.80	12.60	13.80	+21.586%	34	194	+126.739%
2024-04-01	11.35	11.35	11.35	11.35	-4.219%	2	165	+175.683%
2024-03-28	11.85	11.85	11.85	11.85	+10.748%	6	160	+164.051%
2024-02-29	10.70	10.70	10.70	10.70	-1.382%	1	160	+192.430%
2024-02-22	10.90	10.90	10.85	10.85	+6.686%	152	159	+188.387%
2024-02-12	10.17	10.17	10.17	10.17	-0.684%	1	23	+207.670%
2024-02-08	10.24	10.24	10.24	10.24	-11.876%	1	23	+205.566%
2024-02-07	11.62	11.62	11.62	11.62	-3.568%	1	23	+169.277%
2024-01-04	12.33	12.33	12.05	12.05	+5.057%	2	24	+159.668%
2024-01-03	11.47	11.47	11.47	11.47	+14.700%	1	24	+172.799%
2023-12-28	10.00	10.00	10.00	10.00	-0.990%	1	24	+212.900%
2023-12-27	10.10	10.10	10.10	10.10	0.000%	3	24	+209.802%
2023-12-18	10.10	10.10	10.10	10.10	-8.514%	3	21	+209.802%
2023-12-12	11.04	11.04	11.04	11.04	-0.630%	10	18	+183.424%
2023-12-11	11.11	11.11	11.11	11.11	-22.035%	3	8	+181.638%
2023-11-21	14.25	14.25	14.25	14.25	-7.767%	2	5	+119.579%
2023-11-09	15.45	15.45	15.45	15.45	-1.592%	1	3	+102.524%
2023-11-06	15.70	15.70	15.70	15.70	-8.721%	1	4	+99.299%
2023-11-01	17.20	17.20	17.20	17.20	-2.273%	1	3	+81.919%
2023-10-31	17.60	17.60	17.60	17.60	+60.000%	2	3	+77.784%
2023-10-20	11.00	11.00	11.00	11.00	+13.402%	1	3	+184.455%
2023-09-26	9.70	9.70	9.70	9.70	+12.009%	1	2	+222.577%
2023-09-12	8.66	8.66	8.66	8.66	0.000%	1	1	+261.316%