Dark

ON20260918P50
ON Sep 18 2026 50.00 Put (ON260918P00050000)
option OPRA

EOD

Aug 12, 2026

0.1500-31.818%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1500	0.1500	0.1500	0.1500	-31.818%	1	2,114	0.000%
2026-08-07	0.2200	0.2200	0.2200	0.2200	-56.000%	6	2,115	-31.818%
2026-08-04	0.5500	0.5500	0.4600	0.5000	-15.254%	21	2,115	-70.000%
2026-08-03	0.8800	0.8800	0.5800	0.5900	-4.839%	7	2,114	-74.576%
2026-07-31	0.6100	0.6200	0.6100	0.6200	-15.068%	2	2,113	-75.806%
2026-07-30	0.7300	0.7300	0.7300	0.7300	-12.048%	1	2,113	-79.452%
2026-07-29	0.8200	0.9600	0.8100	0.8300	+27.692%	23	2,113	-81.928%
2026-07-27	0.6100	0.6500	0.6100	0.6500	-14.474%	11	2,130	-76.923%
2026-07-24	0.7000	0.7800	0.6700	0.7600	+8.571%	1,354	3,471	-80.263%
2026-07-23	0.8100	0.8100	0.6700	0.7000	-5.405%	404	3,383	-78.571%
2026-07-22	0.8000	0.8000	0.7100	0.7400	-11.905%	10	3,426	-79.730%
2026-07-21	0.8600	0.8600	0.8400	0.8400	-18.447%	30	3,430	-82.143%
2026-07-20	0.9600	1.0300	0.9300	1.0300	-6.364%	32	3,430	-85.437%
2026-07-17	1.0800	1.2600	0.9500	1.1000	+7.843%	1,377	3,436	-86.364%
2026-07-16	0.8700	1.0200	0.8700	1.0200	+39.726%	12	2,145	-85.294%
2026-07-15	0.7200	0.8300	0.7200	0.7300	-7.595%	31	2,144	-79.452%
2026-07-14	0.7100	0.7900	0.7100	0.7900	-12.222%	2	2,164	-81.013%
2026-07-13	0.8700	0.9400	0.8500	0.9000	+13.924%	24	2,163	-83.333%
2026-07-10	0.7700	0.7900	0.7700	0.7900	-14.130%	3	2,175	-81.013%
2026-07-02	0.9400	0.9400	0.9200	0.9200	+15.000%	54	2,231	-83.696%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-20.000%	1	2,231	-81.250%
2026-06-29	1.0500	1.0600	0.9100	1.0000	+2.041%	15	2,231	-85.000%
2026-06-26	0.9100	1.0300	0.9000	0.9800	+96.000%	24	2,221	-84.694%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-23.077%	10	2,208	-70.000%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+22.642%	1	2,208	-76.923%
2026-06-02	0.5200	0.5300	0.5200	0.5300	+32.500%	2	2,208	-71.698%
2026-05-15	0.4000	0.4100	0.3900	0.4000	0.000%	4	2,208	-62.500%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-33.333%	1	2,212	-62.500%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-30.233%	1	2,213	-75.000%
2026-04-28	0.8600	0.8600	0.8600	0.8600	+2.381%	1	2,214	-82.558%
2026-04-24	0.8400	0.8400	0.8400	0.8400	-1.176%	1	2,215	-82.143%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-26.087%	1	2,215	-82.353%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-7.258%	1	2,214	-86.957%
2026-04-17	1.2400	1.2400	1.2400	1.2400	-20.000%	2	2,214	-87.903%
2026-04-16	1.4700	1.5500	1.4200	1.5500	-33.761%	15	2,216	-90.323%
2026-04-10	2.3400	2.3400	2.3400	2.3400	-11.364%	2	2,227	-93.590%
2026-04-08	2.6400	2.6400	2.6400	2.6400	-31.429%	2	2,227	-94.318%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+13.235%	1	2,227	-96.104%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-6.849%	14	2,227	-95.588%
2026-03-31	4.2500	4.3000	3.6500	3.6500	+17.742%	41	2,220	-95.890%
2026-03-25	3.1500	3.2900	3.1000	3.1000	-8.824%	1,888	2,199	-95.161%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-8.108%	1	663	-95.588%
2026-03-23	3.6500	3.7000	3.6500	3.7000	-10.843%	7	662	-95.946%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-11.702%	8	656	-96.386%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+1.075%	1	648	-96.809%
2026-03-12	4.6500	4.6500	4.6500	4.6500	+8.140%	1	647	-96.774%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-13.131%	1	647	-96.512%
2026-03-09	5.4000	5.4000	4.9500	4.9500	+3.125%	16	647	-96.970%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+39.130%	1	645	-96.875%
2026-03-04	3.5500	3.5500	3.4500	3.4500	+27.778%	22	644	-95.652%
2026-02-27	2.7000	2.7000	2.7000	2.7000	+6.299%	2	627	-94.444%
2026-02-26	2.5100	2.5400	2.5100	2.5400	+8.085%	13	627	-94.094%
2026-02-17	2.3500	2.3500	2.3500	2.3500	-9.615%	1	626	-93.617%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+1.961%	10	627	-94.231%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-15.000%	1	637	-94.118%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-39.759%	1	637	-95.000%
2026-02-03	4.9800	4.9800	4.9800	4.9800	+35.695%	5	637	-96.988%
2026-01-28	3.5600	3.6700	3.5600	3.6700	-10.269%	11	637	-95.913%
2026-01-27	4.0900	4.0900	4.0900	4.0900	+5.959%	1	628	-96.333%
2026-01-23	3.8600	3.8600	3.8600	3.8600	+0.260%	5	628	-96.114%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-18.085%	10	628	-96.104%
2026-01-20	4.8000	4.8000	4.7000	4.7000	+14.634%	2	628	-96.809%
2026-01-16	4.1000	4.1000	4.1000	4.1000	-9.091%	10	629	-96.341%
2026-01-13	4.5100	4.5100	4.5100	4.5100	+10.000%	1	629	-96.674%
2026-01-06	4.1500	4.1500	4.1000	4.1000	-26.786%	4	629	-96.341%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-6.977%	1	627	-97.321%
2025-12-31	6.0200	6.0200	6.0200	6.0200	-5.197%	1	628	-97.508%
2025-12-05	6.3500	6.3500	6.3500	6.3500	+3.252%	1	628	-97.638%
2025-12-03	7.0200	7.0200	6.1500	6.1500	-36.467%	4	628	-97.561%
2025-11-25	9.7000	9.7000	9.6800	9.6800	-1.726%	2	631	-98.450%
2025-11-24	9.7000	9.8500	9.7000	9.8500	-3.431%	15	630	-98.477%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+4.082%	1	616	-98.529%
2025-11-14	9.8000	9.8000	9.8000	9.8000	+8.287%	1	617	-98.469%
2025-11-12	9.0500	9.0500	9.0500	9.0500	-0.440%	1	617	-98.343%
2025-11-03	9.0900	9.0900	9.0900	9.0900	+6.690%	42	617	-98.350%
2025-10-31	8.5200	8.5200	8.5200	8.5200	+3.273%	1	617	-98.239%
2025-10-29	8.4400	8.4400	8.2500	8.2500	-6.885%	42	617	-98.182%
2025-10-24	8.8600	8.8600	8.8600	8.8600	+4.235%	1	582	-98.307%
2025-10-17	8.5500	8.6000	8.5000	8.5000	+1.796%	194	582	-98.235%
2025-10-16	8.3500	8.3500	8.3500	8.3500	-11.920%	30	421	-98.204%
2025-10-10	9.4800	9.4800	9.4800	9.4800	+6.517%	7	420	-98.418%
2025-10-03	8.9000	8.9000	8.9000	8.9000	-3.261%	1	420	-98.315%
2025-09-30	9.2000	9.2000	9.2000	9.2000	+12.195%	2	420	-98.370%
2025-09-24	8.2000	8.2000	8.2000	8.2000	+0.613%	4	420	-98.171%
2025-09-23	7.7300	8.1500	7.7300	8.1500	+1.242%	9	420	-98.160%
2025-09-22	7.8500	8.0500	7.8500	8.0500	-6.936%	301	420	-98.137%
2025-09-16	8.6500	8.6500	8.6500	8.6500	-6.080%	1	119	-98.266%
2025-09-15	9.0900	9.2100	9.0900	9.2100	+0.436%	2	118	-98.371%
2025-09-11	9.0600	9.1700	9.0600	9.1700	+0.219%	2	119	-98.364%
2025-09-03	9.1500	9.2000	9.1500	9.1500	+10.374%	30	118	-98.361%
2025-08-22	8.2900	8.2900	8.2900	8.2900	-8.398%	1	102	-98.191%
2025-08-21	9.0500	9.0500	9.0500	9.0500	+11.043%	6	102	-98.343%
2025-08-14	8.4400	8.4400	8.1500	8.1500	-4.118%	4	96	-98.160%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-10.995%	2	96	-98.235%
2025-08-11	9.5500	9.5500	9.5500	9.5500	-6.373%	1	96	-98.429%
2025-08-06	10.2000	10.2000	10.2000	10.2000	+13.333%	1	96	-98.529%
2025-08-04	8.4000	9.0000	8.4000	9.0000	+25.000%	5	95	-98.333%
2025-07-31	7.2000	7.2000	7.2000	7.2000	+3.597%	1	94	-97.917%
2025-07-30	6.9500	6.9500	6.9500	6.9500	+1.460%	1	93	-97.842%
2025-07-29	6.6500	6.8500	6.6000	6.8500	+18.103%	19	92	-97.810%
2025-07-22	6.0500	6.1500	5.8000	5.8000	-14.706%	14	83	-97.414%
2025-07-17	6.8000	6.8000	6.8000	6.8000	-6.849%	1	71	-97.794%
2025-07-16	7.3000	7.3000	7.3000	7.3000	+8.148%	5	70	-97.945%
2025-07-15	6.7500	6.7500	6.7500	6.7500	-23.295%	5	65	-97.778%
2025-06-27	8.8000	8.8000	8.8000	8.8000	-5.882%	51	60	-98.295%
2025-06-13	9.3500	9.3500	9.3500	9.3500	+1.630%	20	14	-98.396%
2025-06-12	9.2000	9.2000	9.2000	9.2000	+5.143%	2	4	-98.370%
2025-06-11	8.7500	8.7500	8.7500	8.7500	-4.684%	2	4	-98.286%
2025-06-09	9.1800	9.1800	9.1800	9.1800	-8.200%	1	2	-98.366%
2025-06-06	10.0000	10.0000	10.0000	10.0000	0.000%	2	1	-98.500%