Dark

ON20260918C50
ON Sep 18 2026 50.00 Call (ON260918C00050000)
option OPRA

EOD

Aug 13, 2026

32.25+5.738%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.2500	32.2500	32.2500	32.2500	+5.738%	3	454	0.000%
2026-08-06	30.5000	30.5000	30.5000	30.5000	+7.394%	3	457	+5.738%
2026-08-05	28.7500	28.7500	28.4000	28.4000	-9.554%	2	460	+13.556%
2026-08-04	33.0000	33.0000	31.0000	31.4000	-18.547%	7	462	+2.707%
2026-07-28	38.5500	38.5500	38.5500	38.5500	+1.234%	3	464	-16.342%
2026-07-24	38.0800	38.0800	38.0800	38.0800	+8.645%	4	467	-15.310%
2026-07-17	35.0500	35.0500	35.0500	35.0500	-13.350%	2	471	-7.989%
2026-07-07	40.4500	40.4500	40.4500	40.4500	-41.052%	8	471	-20.272%
2026-06-23	68.6200	68.6200	68.6200	68.6200	-14.916%	1	471	-53.002%
2026-06-03	80.6500	80.6500	80.6500	80.6500	+19.588%	1	471	-60.012%
2026-06-01	67.5300	67.5300	67.4400	67.4400	-10.794%	4	471	-52.180%
2026-05-28	75.6000	75.6000	75.6000	75.6000	+41.573%	3	475	-57.341%
2026-05-01	53.4000	53.4000	53.4000	53.4000	+2.260%	2	472	-39.607%
2026-04-30	52.2200	52.2200	52.2200	52.2200	+3.447%	1	472	-38.242%
2026-04-27	50.4800	50.4800	50.4800	50.4800	+61.175%	2	472	-36.113%
2026-04-16	31.3200	31.3200	31.3200	31.3200	+26.036%	3	472	+2.969%
2026-04-15	24.5700	24.8500	24.5700	24.8500	+19.759%	2	472	+29.779%
2026-04-08	20.7500	20.7500	20.7500	20.7500	+48.214%	3	474	+55.422%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+17.155%	3	477	+130.357%
2026-03-30	12.0000	12.0000	11.9500	11.9500	-21.639%	3	477	+169.874%
2026-03-18	15.9500	15.9500	15.2500	15.2500	-6.728%	8	477	+111.475%
2026-03-17	16.2600	16.3500	16.2600	16.3500	+8.206%	8	469	+97.248%
2026-03-16	15.0200	15.8400	15.0200	15.1100	+7.929%	17	461	+113.435%
2026-03-13	13.3500	14.1300	13.3500	14.0000	+0.215%	26	445	+130.357%
2026-03-12	13.4500	13.9700	13.4500	13.9700	-4.772%	9	423	+130.852%
2026-03-11	15.1700	15.1700	14.4500	14.6700	-7.561%	14	414	+119.836%
2026-03-10	14.5000	15.9900	14.5000	15.8700	+22.548%	11	402	+103.214%
2026-03-09	12.7600	12.9500	12.7600	12.9500	+0.778%	7	392	+149.035%
2026-03-06	13.7500	13.7500	12.8500	12.8500	-14.047%	11	385	+150.973%
2026-03-05	15.3900	15.6500	14.9500	14.9500	-24.495%	10	374	+115.719%
2026-03-02	18.7000	19.8000	18.7000	19.8000	-10.650%	11	365	+62.879%
2026-02-26	22.1600	22.1600	22.1600	22.1600	-3.652%	8	361	+45.532%
2026-02-23	23.0000	23.0000	23.0000	23.0000	-5.622%	7	361	+40.217%
2026-02-18	24.3700	24.3700	24.3700	24.3700	-3.101%	3	354	+32.335%
2026-02-17	25.1500	25.1500	25.1500	25.1500	-0.789%	5	351	+28.231%
2026-02-13	25.3500	25.3500	25.3500	25.3500	-2.500%	1	351	+27.219%
2026-02-12	26.0000	26.0000	26.0000	26.0000	+6.122%	2	351	+24.038%
2026-02-11	24.5000	24.5000	24.5000	24.5000	+27.273%	3	349	+31.633%
2026-02-06	19.2500	19.2500	19.2500	19.2500	+8.451%	10	349	+67.532%
2026-02-05	17.7500	17.7500	17.7500	17.7500	+16.776%	3	349	+81.690%
2026-02-03	14.5800	15.2000	14.4700	15.2000	-5.000%	8	352	+112.171%
2026-01-30	16.0000	16.0000	16.0000	16.0000	-7.514%	3	350	+101.563%
2026-01-29	17.3000	17.3000	17.3000	17.3000	-12.626%	5	347	+86.416%
2026-01-28	19.4000	19.8000	19.4000	19.8000	+10.862%	6	347	+62.879%
2026-01-27	17.8600	17.8600	17.8600	17.8600	+2.467%	3	347	+80.571%
2026-01-15	17.4300	17.4300	17.4300	17.4300	+9.279%	2	344	+85.026%
2026-01-13	15.9500	15.9500	15.9500	15.9500	-3.509%	1	344	+102.194%
2026-01-08	16.5300	16.5300	16.5300	16.5300	+39.848%	3	344	+95.100%
2025-12-30	11.8900	11.8900	11.8200	11.8200	-9.217%	10	341	+172.843%
2025-12-22	13.0200	13.0200	13.0200	13.0200	+14.311%	6	354	+147.696%
2025-12-17	11.5000	11.5000	11.3900	11.3900	-16.983%	60	354	+183.143%
2025-12-08	13.7200	13.7200	13.7200	13.7200	+12.459%	3	354	+135.058%
2025-12-03	12.6300	12.6300	12.2000	12.2000	+27.083%	3	353	+164.344%
2025-11-26	9.6000	9.6000	9.6000	9.6000	+7.383%	20	356	+235.938%
2025-11-25	9.3500	9.3500	8.9400	8.9400	+3.353%	2	356	+260.738%
2025-11-21	7.9400	8.7000	7.9400	8.6500	+2.367%	140	355	+272.832%
2025-11-19	8.4500	8.4500	8.4500	8.4500	-5.056%	2	256	+281.657%
2025-11-14	8.9000	8.9000	8.9000	8.9000	-14.587%	15	256	+262.360%
2025-11-13	10.4800	10.4800	10.4200	10.4200	+4.618%	35	241	+209.501%
2025-11-10	9.9600	9.9600	9.9600	9.9600	+5.285%	40	242	+223.795%
2025-11-07	9.4600	9.4600	9.4600	9.4600	-0.526%	20	242	+240.909%
2025-11-06	9.4600	9.5100	9.4600	9.5100	-11.038%	40	230	+239.117%
2025-11-03	10.3100	10.6900	10.3100	10.6900	-29.671%	28	215	+201.684%
2025-10-20	15.2000	15.2000	15.2000	15.2000	+86.503%	1	215	+112.171%
2025-10-10	8.9000	8.9000	8.1500	8.1500	-19.307%	19	215	+295.706%
2025-10-06	9.6500	10.3000	9.6500	10.1000	+9.307%	3	198	+219.307%
2025-10-02	9.2400	9.2400	9.2400	9.2400	+1.094%	1	197	+249.026%
2025-09-30	9.1400	9.1400	9.1400	9.1400	-11.262%	1	197	+252.845%
2025-09-26	10.3000	10.3000	10.3000	10.3000	-15.226%	1	197	+213.107%
2025-09-23	12.1500	12.1500	12.1500	12.1500	+5.195%	1	197	+165.432%
2025-09-22	11.8500	11.8500	11.5500	11.5500	-0.858%	9	198	+179.221%
2025-09-18	11.6500	11.6500	11.6500	11.6500	+13.107%	1	202	+176.824%
2025-09-17	10.3000	10.3000	10.3000	10.3000	+11.351%	1	202	+213.107%
2025-09-15	9.0000	9.2500	9.0000	9.2500	-4.145%	3	202	+248.649%
2025-09-09	9.6500	9.6500	9.6500	9.6500	+1.579%	2	202	+234.197%
2025-09-08	9.4800	9.5000	9.4800	9.5000	-12.442%	2	202	+239.474%
2025-08-29	10.8500	10.8500	10.8500	10.8500	-4.405%	3	197	+197.235%
2025-08-27	11.1500	11.3500	11.1500	11.3500	+1.794%	4	197	+184.141%
2025-08-25	11.1500	11.1500	11.1000	11.1500	-7.083%	5	197	+189.238%
2025-08-22	12.0000	12.0000	12.0000	12.0000	+20.000%	3	196	+168.750%
2025-08-21	10.2200	10.2200	10.0000	10.0000	-14.163%	180	194	+222.500%
2025-08-15	11.5000	11.6500	11.5000	11.6500	+0.431%	15	38	+176.824%
2025-08-14	11.6500	11.6500	11.2500	11.6000	+16.232%	12	43	+178.017%
2025-08-11	9.9800	9.9800	9.9800	9.9800	+3.958%	1	37	+223.146%
2025-08-08	9.6000	9.6000	9.6000	9.6000	+5.495%	5	36	+235.938%
2025-08-06	9.1000	9.1000	9.1000	9.1000	-17.273%	1	32	+254.396%
2025-08-04	14.3000	14.3000	11.0000	11.0000	-38.547%	2	31	+193.182%
2025-07-29	17.9000	17.9000	17.9000	17.9000	+13.723%	2	29	+80.168%
2025-07-24	15.4900	15.8000	15.4500	15.7400	-23.032%	37	30	+104.892%
2025-07-22	19.8500	20.4500	19.8500	20.4500	-2.804%	2	50	+57.702%
2025-07-21	21.0300	21.0400	21.0300	21.0400	+8.903%	10	50	+53.279%
2025-07-18	19.3500	19.3500	19.3200	19.3200	+7.333%	2	40	+66.925%
2025-07-16	18.0000	18.0000	18.0000	18.0000	-4.863%	1	40	+79.167%
2025-07-10	18.9200	18.9200	18.9200	18.9200	+35.627%	10	40	+70.455%
2025-06-30	13.9500	13.9500	13.9500	13.9500	-5.102%	2	30	+131.183%
2025-06-23	14.0500	14.7000	14.0500	14.7000	+4.255%	3	29	+119.388%
2025-06-18	14.1000	14.1000	14.1000	14.1000	-1.605%	1	27	+128.723%
2025-06-17	14.3300	14.3300	14.3300	14.3300	-1.376%	1	27	+125.052%
2025-06-09	14.5300	14.5300	14.5300	14.5300	+19.098%	15	27	+121.955%
2025-06-05	12.2000	12.2000	12.2000	12.2000	-6.154%	1	12	+164.344%
2025-06-04	12.9300	13.0000	12.9300	13.0000	0.000%	11	11	+148.077%