Dark

ON20260918C80
ON Sep 18 2026 80.00 Call (ON260918C00080000)
option OPRA

EOD

Aug 13, 2026

7.03-14.373%(-1.18)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.9700	8.6000	7.0300	7.0300	-14.373%	22	5,286	0.000%
2026-08-12	8.4000	9.0000	7.8000	8.2100	+23.645%	174	5,287	-14.373%
2026-08-11	7.2300	7.8500	6.6400	6.6400	-3.768%	27	5,162	+5.873%
2026-08-10	7.7000	8.0000	6.9000	6.9000	-6.757%	220	5,144	+1.884%
2026-08-07	7.4500	8.0000	7.3000	7.4000	+12.121%	45	5,086	-5.000%
2026-08-06	6.2000	7.7500	6.2000	6.6000	-1.493%	686	5,076	+6.515%
2026-08-05	8.4100	8.4100	6.6000	6.7000	-23.950%	93	4,476	+4.925%
2026-08-04	8.8900	10.5500	8.1500	8.8100	-9.082%	121	4,429	-20.204%
2026-08-03	9.2000	11.2500	9.2000	9.6900	-19.917%	2,715	4,339	-27.451%
2026-07-30	12.2500	12.6300	12.1000	12.1000	+7.556%	15	1,815	-41.901%
2026-07-29	11.4000	11.4000	10.3200	11.2500	-15.414%	106	1,804	-37.511%
2026-07-28	12.8500	13.3000	12.8500	13.3000	-12.037%	3	1,736	-47.143%
2026-07-24	16.8800	16.8800	15.1200	15.1200	-10.533%	5	1,736	-53.505%
2026-07-23	17.6300	17.6300	16.9000	16.9000	-6.630%	2	1,740	-58.402%
2026-07-22	18.1000	18.1000	18.1000	18.1000	0.000%	82	1,740	-61.160%
2026-07-21	17.5000	18.1000	17.5000	18.1000	+9.366%	3	1,740	-61.160%
2026-07-17	16.5500	16.5500	16.5500	16.5500	+1.846%	8	1,740	-57.523%
2026-07-16	16.7700	16.9500	16.1500	16.2500	-18.546%	35	1,740	-56.738%
2026-07-13	20.0000	20.0000	19.9500	19.9500	-26.111%	2	1,740	-64.762%
2026-07-09	27.0000	27.0000	27.0000	27.0000	+35.610%	1	1,740	-73.963%
2026-07-08	19.9100	19.9100	19.9100	19.9100	+11.603%	1	1,740	-64.691%
2026-07-07	18.5800	18.5800	17.8400	17.8400	-28.640%	3	1,741	-60.594%
2026-07-06	24.6600	25.0000	24.6600	25.0000	+35.870%	4	1,741	-71.880%
2026-07-02	24.3500	24.3500	18.4000	18.4000	-16.364%	3	1,744	-61.793%
2026-06-30	19.2000	22.0000	19.2000	22.0000	+26.437%	5	1,744	-68.045%
2026-06-29	18.0000	18.7000	17.0000	17.4000	-20.729%	1,446	1,744	-59.598%
2026-06-26	27.8000	27.8000	21.9500	21.9500	-51.811%	4	693	-67.973%
2026-06-18	41.6500	45.5500	41.6500	45.5500	-3.557%	6	693	-84.566%
2026-06-05	47.1000	47.2300	47.1000	47.2300	+13.126%	2	693	-85.115%
2026-06-01	43.4400	43.4400	41.7500	41.7500	-7.222%	4	692	-83.162%
2026-05-29	45.0000	45.0000	45.0000	45.0000	-1.811%	1	688	-84.378%
2026-05-27	51.3100	51.3100	45.8300	45.8300	-9.978%	4	688	-84.661%
2026-05-26	50.4500	50.9100	50.4500	50.9100	+31.652%	3	690	-86.191%
2026-05-22	38.4500	38.9000	38.4500	38.6700	+10.644%	11	689	-81.821%
2026-05-20	35.3500	35.3500	34.9500	34.9500	-12.995%	10	688	-79.886%
2026-05-15	40.1700	40.1700	40.1700	40.1700	+58.025%	1	678	-82.499%
2026-05-12	25.4900	25.4900	25.4200	25.4200	-17.253%	10	679	-72.345%
2026-05-11	29.2300	30.7200	29.2300	30.7200	+10.583%	2	679	-77.116%
2026-05-08	27.7800	27.7800	27.7800	27.7800	+0.652%	2	687	-74.694%
2026-05-07	27.7600	27.7600	27.6000	27.6000	-0.719%	2	689	-74.529%
2026-05-05	27.8000	27.8000	27.8000	27.8000	-7.794%	288	687	-74.712%
2026-05-04	30.1500	30.1500	30.1500	30.1500	+2.203%	1	687	-76.683%
2026-05-01	29.5000	29.5000	29.5000	29.5000	+37.209%	2	687	-76.169%
2026-04-28	23.4200	23.4200	21.5000	21.5000	-17.148%	5	687	-67.302%
2026-04-27	25.9500	25.9500	25.9500	25.9500	+4.679%	10	690	-72.909%
2026-04-24	24.5000	24.7900	24.5000	24.7900	-4.654%	2	690	-71.642%
2026-04-23	25.1000	26.0000	25.1000	26.0000	+45.658%	2	689	-72.962%
2026-04-22	17.3000	17.8500	17.0000	17.8500	+13.694%	4	690	-60.616%
2026-04-21	15.5100	16.1000	15.4500	15.7000	+5.017%	30	695	-55.223%
2026-04-20	14.7500	15.0500	14.7500	14.9500	+9.284%	5	695	-52.977%
2026-04-17	12.5000	13.8100	12.5000	13.6800	+17.931%	13	692	-48.611%
2026-04-16	8.1000	12.1000	8.1000	11.6000	+54.667%	10	691	-39.397%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+8.696%	2	686	-6.267%
2026-04-13	6.5800	6.9000	6.5800	6.9000	+17.949%	6	684	+1.884%
2026-04-10	5.0000	5.8500	5.0000	5.8500	+7.934%	19	681	+20.171%
2026-04-08	5.0000	5.5000	4.9500	5.4200	+42.632%	17	680	+29.705%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-5.000%	1	677	+85.000%
2026-04-01	4.0300	4.0300	4.0000	4.0000	+19.403%	14	677	+75.750%
2026-03-31	3.1000	3.3500	3.1000	3.3500	+67.500%	7	663	+109.851%
2026-03-30	2.5000	2.5000	2.0000	2.0000	-49.367%	2	662	+251.500%
2026-03-24	3.4000	3.9500	3.4000	3.9500	+23.438%	2	661	+77.975%
2026-03-23	3.2000	3.2000	3.2000	3.2000	+11.498%	17	660	+119.688%
2026-03-20	3.0500	3.0500	2.8700	2.8700	+2.500%	16	643	+144.948%
2026-03-19	2.8000	2.8000	2.8000	2.8000	-15.152%	1	630	+151.071%
2026-03-17	3.3000	3.3000	3.3000	3.3000	+1.538%	4	630	+113.030%
2026-03-16	3.0000	3.2500	3.0000	3.2500	+19.926%	19	626	+116.308%
2026-03-13	2.7100	2.7100	2.7100	2.7100	-11.148%	1	607	+159.410%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-4.688%	9	606	+130.492%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+19.850%	1	606	+119.688%
2026-03-09	2.3500	2.6800	2.3500	2.6700	-11.881%	10	605	+163.296%
2026-03-06	3.0000	3.0500	3.0000	3.0300	-15.833%	6	596	+132.013%
2026-03-05	3.8500	3.8500	3.6000	3.6000	-21.739%	2	591	+95.278%
2026-03-04	4.9000	4.9000	4.6000	4.6000	-17.857%	43	591	+52.826%
2026-03-02	5.7000	5.7000	5.5500	5.6000	+2.752%	34	553	+25.536%
2026-02-27	5.6500	5.6500	5.4000	5.4500	-14.977%	27	553	+28.991%
2026-02-26	6.2500	6.4100	6.2500	6.4100	-11.586%	15	563	+9.672%
2026-02-24	7.8000	7.8000	7.2500	7.2500	+10.687%	10	577	-3.034%
2026-02-23	6.2000	7.0000	6.2000	6.5500	-2.239%	16	567	+7.328%
2026-02-20	6.7000	6.7000	6.7000	6.7000	+8.943%	12	564	+4.925%
2026-02-19	6.4500	6.4500	6.1500	6.1500	-25.635%	19	552	+14.309%
2026-02-17	8.3500	8.3500	8.1000	8.2700	-0.361%	295	552	-14.994%
2026-02-13	7.8500	8.3000	7.7000	8.3000	+1.467%	30	233	-15.301%
2026-02-12	8.1800	8.1800	8.1800	8.1800	+0.245%	1	233	-14.059%
2026-02-11	8.1600	8.1600	8.1600	8.1600	+15.254%	1	234	-13.848%
2026-02-10	6.5000	7.0800	6.5000	7.0800	+47.500%	4	235	-0.706%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+10.599%	1	235	+46.458%
2026-02-04	4.3400	4.3400	4.3400	4.3400	+15.733%	1	234	+61.982%
2026-02-03	3.9000	3.9000	3.7500	3.7500	-17.582%	41	234	+87.467%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+2.941%	1	203	+54.505%
2026-01-30	4.4200	4.4200	4.4200	4.4200	-26.087%	1	202	+59.050%
2026-01-28	5.9100	5.9800	5.8500	5.9800	+44.444%	3	201	+17.559%
2026-01-26	4.3000	4.3000	4.1400	4.1400	-17.034%	34	201	+69.807%
2026-01-22	4.9900	4.9900	4.9900	4.9900	+20.241%	1	195	+40.882%
2026-01-20	4.1500	4.1500	4.1500	4.1500	+1.220%	21	195	+69.398%
2026-01-16	4.4000	4.4000	4.0900	4.1000	-7.658%	3	177	+71.463%
2026-01-15	4.4400	4.4400	4.4400	4.4400	-1.333%	1	177	+58.333%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-10.714%	1	176	+56.222%
2026-01-08	5.0400	5.0400	5.0400	5.0400	+0.800%	1	176	+39.484%
2026-01-06	4.5000	5.0000	4.5000	5.0000	+66.667%	12	177	+40.600%
2026-01-02	3.3000	3.3000	3.0000	3.0000	+9.091%	11	167	+134.333%
2025-12-26	2.7500	2.7500	2.7500	2.7500	-25.676%	10	157	+155.636%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-6.329%	5	157	+90.000%
2025-12-03	3.5000	3.9500	3.5000	3.9500	+52.510%	2	162	+77.975%
2025-11-11	2.5900	2.5900	2.5900	2.5900	+1.569%	1	163	+171.429%
2025-11-04	2.5500	2.5500	2.5500	2.5500	-8.929%	2	163	+175.686%
2025-11-03	3.6000	3.6000	2.8000	2.8000	-26.316%	4	157	+151.071%
2025-10-28	3.8000	3.8000	3.8000	3.8000	+11.765%	1	157	+85.000%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	157	+106.765%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+7.034%	1	157	+100.857%
2025-10-23	3.2700	3.2700	3.2700	3.2700	+16.370%	1	157	+114.985%
2025-10-09	3.1500	3.1500	2.8100	2.8100	-2.768%	2	156	+150.178%
2025-10-06	2.8900	2.8900	2.8900	2.8900	-6.774%	1	156	+143.253%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-1.587%	1	155	+126.774%
2025-09-24	3.1500	3.1500	3.1500	3.1500	+6.419%	1	156	+123.175%
2025-09-19	2.9600	2.9600	2.9600	2.9600	-6.032%	116	156	+137.500%
2025-09-18	3.1500	3.1500	3.1500	3.1500	+43.836%	1	40	+123.175%
2025-09-16	2.4400	2.4400	2.1900	2.1900	+10.606%	2	39	+221.005%
2025-09-15	1.9800	1.9800	1.9800	1.9800	-6.161%	3	39	+255.051%
2025-09-08	2.1100	2.1100	2.1100	2.1100	-18.846%	1	42	+233.175%
2025-09-05	2.6000	2.6000	2.6000	2.6000	+24.402%	1	43	+170.385%
2025-09-03	2.0900	2.0900	2.0900	2.0900	-28.912%	1	42	+236.364%
2025-08-26	3.0000	3.0000	2.9400	2.9400	-4.235%	2	43	+139.116%
2025-08-22	3.0700	3.0700	3.0700	3.0700	+12.454%	1	43	+128.990%
2025-08-20	2.6400	2.7300	2.6400	2.7300	-11.935%	2	43	+157.509%
2025-08-13	3.2300	3.2300	3.1000	3.1000	+12.727%	2	43	+126.774%
2025-08-12	2.4000	2.7500	2.4000	2.7500	+10.000%	2	42	+155.636%
2025-08-04	3.7000	3.7000	2.5000	2.5000	-67.105%	11	40	+181.200%
2025-07-21	7.6000	7.6000	7.6000	7.6000	+10.949%	23	30	-7.500%
2025-07-18	6.8500	6.8500	6.8500	6.8500	+0.735%	1	10	+2.628%
2025-07-17	6.9500	6.9500	6.8000	6.8000	0.000%	3	10	+3.382%
2025-07-15	7.2000	7.2000	6.8000	6.8000	-3.546%	4	8	+3.382%
2025-07-10	7.0500	7.0500	7.0500	7.0500	+15.954%	1	4	-0.284%
2025-07-03	6.0500	6.0800	6.0500	6.0800	0.000%	3	0	+15.625%