Dark

ON20260918P80
ON Sep 18 2026 80.00 Put (ON260918P00080000)
option OPRA

EOD

Aug 13, 2026

4.26+2.651%(+0.11)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0000	4.3000	3.8300	4.2600	+2.651%	117	3,771	0.000%
2026-08-12	4.2500	4.4900	4.1500	4.1500	-24.545%	384	3,844	+2.651%
2026-08-11	5.2500	5.6500	5.1000	5.5000	-13.386%	112	3,786	-22.545%
2026-08-10	5.5500	6.3500	5.5000	6.3500	+4.098%	69	3,752	-32.913%
2026-08-07	7.0000	7.0000	6.0200	6.1000	-22.194%	67	3,755	-30.164%
2026-08-06	7.3000	7.8900	7.3000	7.8400	-11.811%	23	3,732	-45.663%
2026-08-05	8.7300	8.9500	8.0000	8.8900	+14.710%	25	3,726	-52.081%
2026-08-04	6.9800	8.0100	6.9800	7.7500	-11.530%	50	3,725	-45.032%
2026-08-03	8.6600	8.7600	7.9800	8.7600	+2.938%	68	3,712	-51.370%
2026-07-31	7.9000	8.5100	7.5500	8.5100	+5.714%	95	3,667	-49.941%
2026-07-30	8.0000	8.0500	7.4000	8.0500	-10.056%	704	3,618	-47.081%
2026-07-29	9.1000	9.8000	8.6300	8.9500	+9.146%	72	3,009	-52.402%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+13.103%	1	2,992	-48.049%
2026-07-27	7.2500	7.2500	7.2500	7.2500	-6.572%	2	2,991	-41.241%
2026-07-24	7.7600	7.7600	7.7600	7.7600	+2.781%	1	2,989	-45.103%
2026-07-23	7.5500	7.5500	7.5500	7.5500	+5.594%	5	2,989	-43.576%
2026-07-22	7.2000	7.2000	7.0000	7.1500	-3.378%	7	2,984	-40.420%
2026-07-21	7.8500	7.8500	7.4000	7.4000	-10.303%	43	2,991	-42.432%
2026-07-20	8.3500	8.3500	8.0400	8.2500	-6.780%	5	3,028	-48.364%
2026-07-17	8.4000	8.8500	8.4000	8.8500	+5.609%	155	3,028	-51.864%
2026-07-16	8.1000	8.3800	8.0500	8.3800	+14.014%	81	2,884	-49.165%
2026-07-15	7.4500	7.4500	7.3500	7.3500	+9.050%	561	2,883	-42.041%
2026-07-14	6.7400	6.7400	6.7400	6.7400	-7.671%	4	2,383	-36.795%
2026-07-13	7.3000	7.3000	7.3000	7.3000	+12.135%	1	2,379	-41.644%
2026-07-10	6.5000	6.5700	6.5000	6.5100	+7.072%	35	2,379	-34.562%
2026-07-09	6.0000	6.0800	5.9100	6.0800	-23.038%	23	2,361	-29.934%
2026-07-08	7.5800	8.2700	7.5800	7.9000	+1.935%	426	2,376	-46.076%
2026-07-07	8.3000	8.3500	7.6500	7.7500	+11.351%	99	2,019	-45.032%
2026-07-06	6.5000	6.9600	6.5000	6.9600	-12.453%	20	1,945	-38.793%
2026-07-02	6.4000	8.4500	6.4000	7.9500	+20.455%	18	1,919	-46.415%
2026-07-01	7.0500	7.0500	6.5500	6.6000	-5.714%	20	1,919	-35.455%
2026-06-30	7.0000	7.0500	7.0000	7.0000	-15.152%	525	1,914	-39.143%
2026-06-29	8.3900	9.2500	7.8300	8.2500	+0.979%	30	1,834	-48.364%
2026-06-26	7.8500	8.6000	7.4000	8.1700	+137.500%	312	1,825	-47.858%
2026-06-25	3.7000	3.7000	3.4400	3.4400	-20.000%	2	1,675	+23.837%
2026-06-24	3.9000	4.3000	3.9000	4.3000	+10.256%	28	1,673	-0.930%
2026-06-23	3.3600	3.9000	3.2900	3.9000	+41.818%	805	1,674	+9.231%
2026-06-22	2.4500	2.7500	2.4500	2.7500	-17.665%	7	932	+54.909%
2026-06-18	3.3400	3.3400	3.3400	3.3400	-1.765%	1	928	+27.545%
2026-06-17	3.5000	3.5000	3.4000	3.4000	0.000%	69	928	+25.294%
2026-06-16	2.9800	3.4000	2.9800	3.4000	+6.250%	4	928	+25.294%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-34.021%	2	928	+33.125%
2026-06-11	4.6500	4.8500	4.6500	4.8500	-2.020%	11	928	-12.165%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+7.375%	1	927	-13.939%
2026-06-09	3.8500	5.2000	3.8500	4.6100	+26.301%	64	928	-7.592%
2026-06-08	3.6500	3.6500	3.6500	3.6500	+5.491%	1	891	+16.712%
2026-06-05	3.2100	3.4600	3.1300	3.4600	+62.441%	36	890	+23.121%
2026-06-03	2.3500	2.3500	2.1300	2.1300	-18.077%	2	898	+100.000%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-17.460%	1	897	+63.846%
2026-06-01	3.3500	3.3500	3.1500	3.1500	+8.247%	27	896	+35.238%
2026-05-29	2.8000	2.9100	2.8000	2.9100	+6.593%	2	884	+46.392%
2026-05-28	2.9500	2.9500	2.7300	2.7300	-4.211%	2	882	+56.044%
2026-05-27	2.9000	2.9000	2.8500	2.8500	+9.615%	4	880	+49.474%
2026-05-26	2.6500	2.8000	2.4700	2.6000	-17.460%	29	877	+63.846%
2026-05-22	3.5700	3.5700	3.1000	3.1500	-25.882%	11	864	+35.238%
2026-05-21	4.2500	4.2500	4.2500	4.2500	+14.865%	3	871	+0.235%
2026-05-20	3.7000	3.7000	3.7000	3.7000	-17.595%	20	871	+15.135%
2026-05-19	4.5500	5.0000	4.4000	4.4900	+8.193%	66	854	-5.122%
2026-05-18	4.3500	4.3500	4.1500	4.1500	+7.792%	400	854	+2.651%
2026-05-15	3.8500	3.8500	3.8500	3.8500	+10.000%	7	854	+10.649%
2026-05-14	3.8300	3.8300	3.4500	3.5000	-6.667%	64	456	+21.714%
2026-05-13	3.8100	3.8100	3.7500	3.7500	-6.250%	2	441	+13.600%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-19.192%	3	441	+6.500%
2026-05-08	5.0000	5.0000	4.9500	4.9500	-2.941%	2	441	-13.939%
2026-05-07	5.0000	5.1000	4.9500	5.1000	+9.677%	19	440	-16.471%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-5.102%	1	431	-8.387%
2026-05-05	4.9500	4.9500	4.9000	4.9000	-7.197%	4	430	-13.061%
2026-05-04	5.1100	5.3500	5.1100	5.2800	-12.583%	14	429	-19.318%
2026-04-30	6.0400	6.0400	6.0400	6.0400	-0.984%	1	430	-29.470%
2026-04-29	5.8500	6.1000	5.8500	6.1000	-12.230%	8	430	-30.164%
2026-04-28	6.4300	7.1500	6.4300	6.9500	+13.934%	22	424	-38.705%
2026-04-27	6.6000	6.6000	6.1000	6.1000	-6.870%	5	410	-30.164%
2026-04-23	6.6500	6.8000	6.5500	6.5500	-26.404%	397	406	-34.962%
2026-04-21	8.9000	8.9000	8.9000	8.9000	-13.171%	1	6	-52.135%
2026-04-17	10.2500	10.2500	10.2500	10.2500	-47.864%	1	6	-58.439%
2026-04-06	19.6600	19.6600	19.6600	19.6600	+3.474%	1	5	-78.332%
2026-03-25	19.1000	19.1000	19.0000	19.0000	-40.994%	2	4	-77.579%
2025-10-02	32.0500	32.2000	32.0500	32.2000	-0.709%	2	3	-86.770%
2025-10-01	32.2700	32.4300	32.2700	32.4300	+5.395%	2	2	-86.864%
2025-09-26	30.6300	30.7700	30.6300	30.7700	0.000%	2	1	-86.155%