Dark

ON20260918C85
ON Sep 18 2026 85.00 Call (ON260918C00085000)
option OPRA

EOD

Aug 13, 2026

4.50-16.357%(-0.88)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.3900	5.9000	4.4500	4.5000	-16.357%	155	7,076	0.000%
2026-08-12	6.0000	6.2700	5.3000	5.3800	+17.982%	88	7,040	-16.357%
2026-08-11	4.9300	5.5500	4.5000	4.5600	+1.559%	396	7,017	-1.316%
2026-08-10	5.7000	5.9500	4.4900	4.4900	-16.075%	205	6,862	+0.223%
2026-08-07	5.5000	5.7000	5.2000	5.3500	+10.309%	172	6,825	-15.888%
2026-08-06	5.2000	5.7000	4.8500	4.8500	+1.042%	61	6,819	-7.216%
2026-08-05	5.6000	6.3600	4.8000	4.8000	-29.927%	594	6,834	-6.250%
2026-08-04	7.9400	8.2000	6.1500	6.8500	-9.272%	300	6,879	-34.307%
2026-08-03	7.1000	9.1000	7.0000	7.5500	-15.169%	136	6,879	-40.397%
2026-07-31	11.1000	11.1000	8.9000	8.9000	-5.319%	750	6,919	-49.438%
2026-07-30	9.0000	10.3000	8.8500	9.4000	+11.905%	1,366	6,123	-52.128%
2026-07-29	8.4000	8.4000	8.4000	8.4000	-25.333%	3	5,052	-46.429%
2026-07-28	11.0000	11.2500	10.4500	11.2500	-7.407%	31	5,054	-60.000%
2026-07-27	11.4500	12.1500	11.4500	12.1500	+0.413%	41	5,034	-62.963%
2026-07-24	13.3500	13.3500	12.0600	12.1000	-13.571%	21	4,993	-62.810%
2026-07-23	13.8000	14.5000	13.8000	14.0000	-22.222%	84	4,981	-67.857%
2026-07-22	18.0000	18.0000	18.0000	18.0000	+32.353%	1	4,982	-75.000%
2026-07-20	13.7500	13.7500	13.6000	13.6000	+1.493%	4	4,982	-66.912%
2026-07-17	12.5000	13.7000	12.5000	13.4000	-3.597%	3	4,983	-66.418%
2026-07-16	14.1000	14.1500	13.9000	13.9000	-22.778%	11	4,982	-67.626%
2026-07-14	19.0500	19.0500	18.0000	18.0000	+12.500%	22	4,972	-75.000%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-36.255%	1	4,959	-71.875%
2026-07-09	25.1000	25.1000	25.1000	25.1000	+53.049%	2	4,959	-82.072%
2026-07-08	17.0000	17.0000	16.4000	16.4000	-24.771%	21	4,959	-72.561%
2026-07-06	21.8000	21.8000	21.8000	21.8000	+32.523%	1	4,959	-79.358%
2026-07-02	19.0000	19.0000	16.0500	16.4500	-19.204%	322	4,642	-72.644%
2026-07-01	20.0000	20.3600	20.0000	20.3600	+5.766%	2	4,642	-77.898%
2026-06-30	17.4500	19.4500	16.5500	19.2500	+27.063%	1,368	4,642	-76.623%
2026-06-29	14.8000	16.0800	14.5000	15.1500	-9.552%	36	3,291	-70.297%
2026-06-26	22.5700	22.5700	16.7100	16.7500	-58.333%	50	3,277	-73.134%
2026-06-18	40.2000	40.2000	40.2000	40.2000	+11.605%	2	3,306	-88.806%
2026-06-17	36.0200	36.0200	36.0200	36.0200	+7.522%	1	3,306	-87.507%
2026-06-11	33.5500	33.6300	33.5000	33.5000	-4.640%	102	3,306	-86.567%
2026-06-09	35.1300	35.1300	35.1300	35.1300	-8.753%	4	3,316	-87.190%
2026-06-05	41.4000	41.4000	38.5000	38.5000	-26.667%	10	3,316	-88.312%
2026-06-04	52.5000	52.5000	52.5000	52.5000	+7.362%	10	3,307	-91.429%
2026-06-03	48.9000	48.9000	48.9000	48.9000	+1.054%	4	3,307	-90.798%
2026-06-02	48.3900	48.3900	48.3900	48.3900	+10.479%	1	3,307	-90.701%
2026-05-29	43.8000	43.8000	43.8000	43.8000	+5.823%	1	3,306	-89.726%
2026-05-27	41.3900	41.3900	41.3900	41.3900	-11.446%	1	3,306	-89.128%
2026-05-26	46.4000	46.7400	46.0000	46.7400	+28.407%	102	3,307	-90.372%
2026-05-22	37.0000	37.0000	36.4000	36.4000	+31.980%	201	3,308	-87.637%
2026-05-19	27.5800	27.5800	27.5800	27.5800	-30.877%	1	3,308	-83.684%
2026-05-14	39.9000	39.9000	39.9000	39.9000	+63.525%	1	3,308	-88.722%
2026-05-08	24.4000	24.4000	24.4000	24.4000	+1.667%	4	3,309	-81.557%
2026-05-07	25.5000	25.5000	24.0000	24.0000	-13.514%	2	3,305	-81.250%
2026-05-06	25.0500	27.7500	25.0500	27.7500	+3.352%	3	3,305	-83.784%
2026-05-04	26.8400	26.8500	25.5500	26.8500	+6.548%	6	3,303	-83.240%
2026-05-01	25.2000	25.2000	25.2000	25.2000	+12.500%	1	3,302	-82.143%
2026-04-29	23.0000	23.0000	22.1000	22.4000	+16.062%	451	3,302	-79.911%
2026-04-28	19.6500	19.6500	19.3000	19.3000	-12.945%	4	3,368	-76.684%
2026-04-27	22.5000	23.0100	21.5500	22.1700	-1.027%	467	3,367	-79.702%
2026-04-24	22.2000	22.9000	21.4500	22.4000	+0.901%	1,186	3,393	-79.911%
2026-04-23	20.2000	23.4500	20.2000	22.2000	+72.093%	1,493	3,619	-79.730%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+4.032%	1	3,787	-65.116%
2026-04-20	12.4000	12.4000	12.4000	12.4000	+9.637%	1	3,787	-63.710%
2026-04-17	10.2200	11.7200	10.2200	11.3100	+17.202%	22	3,788	-60.212%
2026-04-16	6.0000	10.2900	6.0000	9.6500	+71.403%	377	3,802	-53.368%
2026-04-15	5.5800	5.7000	5.5000	5.6300	-3.596%	47	3,628	-20.071%
2026-04-14	5.5500	5.8400	5.0500	5.8400	+10.189%	5	3,592	-22.945%
2026-04-13	5.0000	5.4000	5.0000	5.3000	+17.778%	4	3,590	-15.094%
2026-04-10	4.7700	4.7700	4.3000	4.5000	+3.448%	31	3,589	0.000%
2026-04-09	4.2800	4.4300	4.1000	4.3500	+3.325%	248	3,592	+3.448%
2026-04-08	3.8500	4.2100	3.8500	4.2100	+40.333%	24	3,423	+6.888%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+30.435%	1	3,400	+50.000%
2026-03-31	2.0100	2.3000	2.0100	2.3000	+72.932%	6	3,399	+95.652%
2026-03-30	1.3300	1.3300	1.3300	1.3300	-49.237%	1	3,395	+238.346%
2026-03-26	2.6100	2.6300	2.6100	2.6200	-14.098%	7	3,396	+71.756%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+8.541%	3	3,397	+47.541%
2026-03-24	2.8400	2.8400	2.8100	2.8100	+17.083%	11	3,397	+60.142%
2026-03-17	2.4600	2.4600	2.4000	2.4000	-9.091%	3	3,387	+87.500%
2026-03-10	2.6400	2.6400	2.6400	2.6400	+30.693%	1	3,385	+70.455%
2026-03-09	1.9300	2.0200	1.9300	2.0200	-3.810%	2	3,384	+122.772%
2026-03-06	2.1500	2.3400	2.1000	2.1000	-36.364%	4	3,384	+114.286%
2026-03-04	3.4500	3.4500	3.3000	3.3000	-10.811%	4	3,382	+36.364%
2026-03-03	3.8000	3.8000	3.7000	3.7000	-16.854%	6	3,382	+21.622%
2026-03-02	4.3500	4.4500	4.3500	4.4500	+3.488%	33	3,377	+1.124%
2026-02-27	4.3500	4.4000	4.2000	4.3000	-14.851%	54	3,377	+4.651%
2026-02-26	5.0500	5.0500	5.0500	5.0500	-21.705%	12	3,361	-10.891%
2026-02-25	6.4500	6.4500	6.4500	6.4500	+13.158%	13	3,348	-30.233%
2026-02-24	6.2500	6.2500	5.7000	5.7000	+3.636%	24	3,348	-21.053%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+3.774%	3	3,325	-18.182%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-12.397%	12	3,325	-15.094%
2026-02-18	6.0500	6.0500	6.0500	6.0500	-10.370%	1	3,313	-25.620%
2026-02-17	7.1400	7.1400	6.7500	6.7500	+0.746%	8	3,312	-33.333%
2026-02-13	6.4500	6.7000	6.4000	6.7000	-0.741%	33	3,279	-32.836%
2026-02-12	6.7500	6.7500	6.7500	6.7500	+2.273%	1	3,279	-33.333%
2026-02-11	6.3500	6.6000	6.3500	6.6000	+28.155%	2	3,278	-31.818%
2026-02-10	4.8500	5.5000	4.8500	5.1500	+10.753%	14	3,276	-12.621%
2026-02-09	4.6500	4.6500	4.6500	4.6500	+19.537%	3	3,268	-3.226%
2026-01-29	4.0100	4.0100	3.8900	3.8900	-2.750%	55	3,265	+15.681%
2026-01-22	4.2000	4.2100	4.0000	4.0000	+25.000%	32	3,239	+12.500%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-7.246%	1	3,215	+40.625%
2026-01-14	3.4500	3.4500	3.4500	3.4500	+0.877%	1	3,214	+30.435%
2026-01-08	3.4200	3.4200	3.4200	3.4200	+2.090%	1	3,215	+31.579%
2026-01-06	3.3500	3.3500	3.3500	3.3500	+10.927%	10	3,215	+34.328%
2026-01-05	3.0200	3.0200	3.0200	3.0200	+28.511%	1	3,225	+49.007%
2026-01-02	2.3500	2.3500	2.3500	2.3500	+20.513%	11	3,225	+91.489%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-10.550%	1	3,225	+130.769%
2025-12-23	2.1800	2.1800	2.1800	2.1800	-12.800%	4	3,224	+106.422%
2025-12-22	2.3500	2.5000	2.3500	2.5000	+13.636%	24	3,224	+80.000%
2025-12-19	2.2700	2.2700	2.2000	2.2000	-23.345%	3,001	3,224	+104.545%
2025-12-08	2.8700	2.8700	2.8700	2.8700	+1.413%	7	224	+56.794%
2025-12-04	2.8300	2.8300	2.8300	2.8300	-11.563%	1	231	+59.011%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+106.452%	1	230	+40.625%
2025-11-20	1.4900	1.5500	1.4900	1.5500	-25.837%	117	230	+190.323%
2025-11-06	2.0900	2.0900	2.0900	2.0900	-12.917%	1	166	+115.311%
2025-11-05	2.3000	2.4000	2.3000	2.4000	-4.000%	6	166	+87.500%
2025-11-03	2.2000	2.5000	2.2000	2.5000	-15.541%	6	166	+80.000%
2025-10-28	2.9600	2.9600	2.9600	2.9600	0.000%	1	166	+52.027%
2025-10-23	3.1000	3.1000	2.9500	2.9600	-8.923%	49	165	+52.027%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-15.144%	1	117	+38.462%
2025-10-21	3.8300	3.8300	3.8300	3.8300	+23.548%	1	116	+17.493%
2025-10-17	3.1000	3.1000	3.0500	3.1000	-1.587%	56	115	+45.161%
2025-10-16	3.1500	3.1500	3.1500	3.1500	+81.034%	22	81	+42.857%
2025-09-10	1.8900	1.8900	1.7400	1.7400	-4.396%	2	81	+158.621%
2025-08-06	1.8000	1.8200	1.8000	1.8200	-56.872%	2	81	+147.253%
2025-07-24	4.3500	4.3500	4.2200	4.2200	-37.941%	3	81	+6.635%
2025-07-22	6.8000	6.8000	6.8000	6.8000	+18.261%	2	81	-33.824%
2025-07-18	6.0000	6.0000	5.7000	5.7500	+1.770%	6	81	-21.739%
2025-07-17	5.6000	5.7500	5.6000	5.6500	0.000%	83	81	-20.354%