Dark

ON20260918P55
ON Sep 18 2026 55.00 Put (ON260918P00055000)
option OPRA

EOD

Aug 12, 2026

0.1600-27.273%(-0.0600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1500	0.1600	0.1500	0.1600	-27.273%	9	540	0.000%
2026-08-11	0.2600	0.2600	0.1900	0.2200	-18.519%	84	546	-27.273%
2026-08-10	0.2700	0.2900	0.2500	0.2700	-18.182%	18	504	-40.741%
2026-08-07	0.4000	0.4300	0.3200	0.3300	-40.000%	27	500	-51.515%
2026-08-06	0.6700	0.6700	0.5500	0.5500	-29.487%	7	509	-70.909%
2026-08-05	0.8800	0.8800	0.7800	0.7800	+11.429%	43	506	-79.487%
2026-08-04	0.7500	0.8100	0.7000	0.7000	-36.937%	19	464	-77.143%
2026-08-03	1.0500	1.1100	0.9800	1.1100	+3.738%	22	451	-85.586%
2026-07-31	1.1600	1.1600	1.0700	1.0700	+15.054%	2	441	-85.047%
2026-07-27	0.9300	0.9300	0.9300	0.9300	-23.770%	2	441	-82.796%
2026-07-24	0.9400	1.2200	0.9400	1.2200	+1.667%	2	441	-86.885%
2026-07-23	1.2000	1.2000	1.2000	1.2000	+0.840%	15	440	-86.667%
2026-07-22	1.1900	1.1900	1.1900	1.1900	-17.931%	20	425	-86.555%
2026-07-20	1.4500	1.4500	1.4500	1.4500	-9.375%	10	405	-88.966%
2026-07-17	1.5700	1.6300	1.5600	1.6000	+11.111%	23	415	-90.000%
2026-07-16	1.4000	1.5000	1.4000	1.4400	+22.034%	20	413	-88.889%
2026-07-14	1.2600	1.2600	1.1800	1.1800	-11.940%	30	423	-86.441%
2026-07-13	1.3200	1.4300	1.3200	1.3400	+11.667%	15	403	-88.060%
2026-07-10	1.2000	1.2900	1.2000	1.2000	-20.000%	12	410	-86.667%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+7.143%	24	416	-89.333%
2026-07-02	1.4000	1.4000	1.4000	1.4000	+5.263%	10	415	-88.571%
2026-06-30	1.3300	1.3300	1.3300	1.3300	-14.194%	10	415	-87.970%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-7.738%	3	408	-89.677%
2026-06-26	1.4000	1.6800	1.2500	1.6800	+170.968%	27	408	-90.476%
2026-06-17	0.6200	0.6200	0.6200	0.6200	+40.909%	1	387	-74.194%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-13.725%	1	387	-63.636%
2026-06-05	0.5100	0.5100	0.5100	0.5100	+8.511%	1	387	-68.627%
2026-06-02	0.4600	0.4700	0.4600	0.4700	+2.174%	2	387	-65.957%
2026-06-01	0.5300	0.5300	0.4600	0.4600	-6.122%	2	385	-65.217%
2026-05-29	0.4900	0.4900	0.4900	0.4900	+13.953%	1	386	-67.347%
2026-05-26	0.4300	0.4300	0.4300	0.4300	-33.846%	1	386	-62.791%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+6.557%	1	387	-75.385%
2026-05-15	0.6200	0.6200	0.6100	0.6100	+5.172%	2	386	-73.770%
2026-05-14	0.6000	0.6000	0.5800	0.5800	-12.121%	2	387	-72.414%
2026-05-13	0.7500	0.7600	0.6600	0.6600	-26.667%	3	390	-75.758%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-10.000%	5	390	-82.222%
2026-05-07	0.9400	1.0000	0.9400	1.0000	-13.043%	10	390	-84.000%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-23.333%	47	400	-86.087%
2026-04-22	1.4700	1.5000	1.4700	1.5000	-13.295%	2	400	-89.333%
2026-04-21	1.6300	1.7300	1.6300	1.7300	-4.945%	3	399	-90.751%
2026-04-20	1.8200	1.8200	1.8200	1.8200	+6.433%	1	399	-91.209%
2026-04-17	1.9400	1.9400	1.6700	1.7100	-23.318%	52	399	-90.643%
2026-04-16	2.2100	2.3000	2.2000	2.2300	-37.006%	12	357	-92.825%
2026-04-10	3.5000	3.5400	3.5000	3.5400	+1.143%	4	358	-95.480%
2026-04-09	3.5000	3.5500	3.5000	3.5000	-31.373%	6	358	-95.429%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-4.673%	8	358	-96.863%
2026-03-31	6.1500	6.2400	5.3500	5.3500	-26.712%	11	358	-97.009%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+32.727%	1	362	-97.808%
2026-03-24	6.0000	6.0000	5.5000	5.5000	+0.917%	24	361	-97.091%
2026-03-23	5.4500	5.4500	5.4000	5.4500	-7.939%	65	362	-97.064%
2026-03-19	6.2000	6.2000	5.9200	5.9200	+2.069%	11	310	-97.297%
2026-03-16	6.1000	6.1000	5.8000	5.8000	-14.706%	115	299	-97.241%
2026-03-13	6.8000	6.8000	6.8000	6.8000	+7.937%	3	207	-97.647%
2026-03-10	6.3500	6.3500	6.3000	6.3000	-10.638%	2	207	-97.460%
2026-03-09	7.9500	7.9500	7.0500	7.0500	+35.577%	17	206	-97.730%
2026-03-04	5.1500	5.2000	5.1500	5.2000	+35.065%	48	189	-96.923%
2026-02-26	3.8500	3.8500	3.8500	3.8500	+5.479%	2	141	-95.844%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-8.750%	1	141	-95.616%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-18.367%	3	141	-96.000%
2026-02-06	4.9000	4.9000	4.9000	4.9000	-7.547%	1	141	-96.735%
2026-01-28	5.3000	5.3000	5.3000	5.3000	-2.752%	1	142	-96.981%
2026-01-22	5.4500	5.4500	5.4500	5.4500	-7.783%	1	143	-97.064%
2026-01-21	5.9500	5.9500	5.9100	5.9100	-8.937%	5	143	-97.293%
2026-01-13	6.4900	6.4900	6.4900	6.4900	+10.940%	1	148	-97.535%
2026-01-09	5.8500	5.8500	5.8500	5.8500	-9.722%	3	148	-97.265%
2026-01-06	6.0500	6.5000	6.0500	6.4800	-16.923%	13	148	-97.531%
2025-12-22	8.1500	8.1500	7.8000	7.8000	-25.359%	74	138	-97.949%
2025-12-03	10.4500	10.4500	10.4500	10.4500	-20.532%	10	81	-98.469%
2025-11-21	13.0500	13.1500	13.0500	13.1500	-3.874%	23	71	-98.783%
2025-11-17	13.6800	13.6800	13.6800	13.6800	+9.880%	15	82	-98.830%
2025-11-13	12.4500	12.4500	12.4500	12.4500	+3.923%	1	82	-98.715%
2025-11-03	12.0000	12.0000	11.9800	11.9800	-2.602%	2	82	-98.664%
2025-10-02	12.2300	12.3000	12.2300	12.3000	+12.329%	2	82	-98.699%
2025-09-23	10.9500	10.9500	10.9500	10.9500	-2.145%	3	83	-98.539%
2025-09-19	11.1500	11.1900	11.1500	11.1900	-3.534%	2	83	-98.570%
2025-09-16	11.6000	11.6000	11.6000	11.6000	-10.701%	2	83	-98.621%
2025-08-04	11.5500	12.9900	11.5500	12.9900	+37.460%	7	83	-98.768%
2025-07-31	9.4500	9.4500	9.4400	9.4500	+4.420%	27	78	-98.307%
2025-07-29	8.6800	9.0500	8.6800	9.0500	+12.422%	11	51	-98.232%
2025-07-22	8.5000	8.5000	8.0500	8.0500	-1.227%	7	40	-98.012%
2025-07-21	7.8500	8.1500	7.8500	8.1500	-9.444%	26	33	-98.037%
2025-07-17	9.0500	9.0500	9.0000	9.0000	-6.250%	6	17	-98.222%
2025-07-16	9.6000	9.6000	9.6000	9.6000	+6.667%	4	11	-98.333%
2025-07-15	8.8500	9.0000	8.8500	9.0000	-12.195%	6	7	-98.222%
2025-07-03	10.2500	10.2500	10.2500	10.2500	-8.889%	1	2	-98.439%
2025-06-26	11.2500	11.2500	11.2500	11.2500	-4.661%	1	2	-98.578%
2025-06-12	11.8000	11.8000	11.8000	11.8000	-7.884%	1	2	-98.644%
2025-06-05	12.8100	12.8100	12.8100	12.8100	0.000%	1	1	-98.751%