Dark

ON20270115C100
ON Jan 15 2027 100.00 Call (ON270115C00100000)
option OPRA

EOD

Aug 13, 2026

7.50-9.639%(-0.80)524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.5000	8.7500	7.5000	7.5000	-9.639%	524	1,779	0.000%
2026-08-12	8.6500	8.6500	8.3000	8.3000	+5.732%	12	1,372	-9.639%
2026-08-11	8.3000	8.6700	7.8500	7.8500	-6.548%	7	1,373	-4.459%
2026-08-10	8.5500	8.5500	8.1500	8.4000	-5.618%	26	1,368	-10.714%
2026-08-07	8.8000	9.0000	8.8000	8.9000	+9.877%	3	1,380	-15.730%
2026-08-06	9.2500	9.2500	8.1000	8.1000	0.000%	131	1,380	-7.407%
2026-08-05	9.1000	9.1000	8.1000	8.1000	-21.359%	5	1,307	-7.407%
2026-08-04	10.6500	10.8000	9.3000	10.3000	+3.000%	47	1,305	-27.184%
2026-08-03	9.8500	11.3000	9.8500	10.0000	-9.091%	461	1,315	-25.000%
2026-07-31	11.5000	11.6700	11.0000	11.0000	-9.091%	20	1,214	-31.818%
2026-07-30	12.1400	12.1400	12.1000	12.1000	+14.475%	11	1,202	-38.017%
2026-07-29	12.3000	12.4000	10.5700	10.5700	-19.497%	22	1,201	-29.044%
2026-07-28	13.5000	14.0400	12.6000	13.1300	-14.183%	9	1,201	-42.879%
2026-07-27	13.5800	15.3000	13.5800	15.3000	+11.679%	2	1,198	-50.980%
2026-07-24	14.9000	15.0000	13.7000	13.7000	-12.460%	6	1,198	-45.255%
2026-07-23	16.5000	16.5000	15.6200	15.6500	-14.247%	57	1,198	-52.077%
2026-07-22	18.6100	18.9100	18.2500	18.2500	+6.414%	19	1,244	-58.904%
2026-07-21	17.0000	17.2000	16.8500	17.1500	+13.576%	15	1,261	-56.268%
2026-07-20	16.5000	16.5000	15.0500	15.1000	-10.651%	75	1,266	-50.331%
2026-07-17	13.6600	16.9200	13.6600	16.9000	+12.667%	53	1,240	-55.621%
2026-07-16	15.5000	15.6300	15.0000	15.0000	-21.875%	33	1,203	-50.000%
2026-07-15	19.2000	19.2000	19.2000	19.2000	+0.104%	3	1,223	-60.938%
2026-07-14	19.5500	19.5500	19.1500	19.1800	+10.230%	3	1,220	-60.897%
2026-07-13	18.3000	18.3000	17.4000	17.4000	-15.452%	20	1,219	-56.897%
2026-07-10	20.3500	20.5800	19.5500	20.5800	-11.063%	7	1,239	-63.557%
2026-07-09	23.0900	25.1500	22.9000	23.1400	+20.521%	48	1,244	-67.589%
2026-07-08	17.2500	19.2000	17.0500	19.2000	+10.727%	41	1,244	-60.938%
2026-07-07	17.4000	18.0000	17.1000	17.3400	-16.029%	70	1,260	-56.747%
2026-07-06	21.7500	22.3500	20.2500	20.6500	+14.531%	13	1,271	-63.680%
2026-07-02	20.4800	22.1500	18.0300	18.0300	-9.850%	19	1,265	-58.403%
2026-07-01	20.5500	20.5500	20.0000	20.0000	+1.678%	5	1,265	-62.500%
2026-06-30	18.2000	19.7100	17.8000	19.6700	+14.360%	57	1,267	-61.871%
2026-06-29	16.9600	17.2000	16.0000	17.2000	-4.498%	24	1,275	-56.395%
2026-06-26	21.7000	22.5000	16.8500	18.0100	-51.232%	324	1,266	-58.356%
2026-06-25	36.9300	36.9300	36.9300	36.9300	+13.631%	21	1,114	-79.691%
2026-06-24	33.3000	33.3000	32.5000	32.5000	-9.218%	2	1,114	-76.923%
2026-06-23	38.3000	38.3000	35.8000	35.8000	-23.044%	15	1,114	-79.050%
2026-06-22	47.0000	47.0000	46.5200	46.5200	+25.458%	27	1,103	-83.878%
2026-06-18	37.0800	37.0800	37.0800	37.0800	+8.739%	1	1,110	-79.773%
2026-06-17	34.1000	34.1000	34.1000	34.1000	-12.564%	1	1,110	-78.006%
2026-06-16	39.0000	39.0000	39.0000	39.0000	+8.333%	1	1,110	-80.769%
2026-06-12	36.0000	36.0000	36.0000	36.0000	+5.294%	1	1,108	-79.167%
2026-06-11	34.1000	34.1900	34.1000	34.1900	+8.955%	2	1,108	-78.064%
2026-06-10	31.3800	31.3800	31.3800	31.3800	-22.134%	1	1,108	-76.099%
2026-06-08	40.3000	40.3000	40.3000	40.3000	+11.944%	4	1,109	-81.390%
2026-06-05	39.6200	40.0000	36.0000	36.0000	-25.265%	109	1,105	-79.167%
2026-06-04	48.1700	48.1700	48.1700	48.1700	-0.434%	5	1,108	-84.430%
2026-06-03	42.5000	48.3800	42.5000	48.3800	+30.124%	16	1,103	-84.498%
2026-06-01	36.9100	37.5700	36.9100	37.1800	-0.054%	20	1,107	-79.828%
2026-05-29	39.5000	39.5000	37.2000	37.2000	-3.075%	12	1,093	-79.839%
2026-05-28	38.5000	38.5000	38.3800	38.3800	+0.920%	11	1,103	-80.459%
2026-05-27	38.0300	38.0300	38.0300	38.0300	-11.496%	10	1,113	-80.279%
2026-05-26	41.1600	43.5000	41.1600	42.9700	+26.382%	77	1,113	-82.546%
2026-05-22	34.0000	34.0000	34.0000	34.0000	+18.591%	4	1,078	-77.941%
2026-05-20	28.5000	28.6700	28.5000	28.6700	+2.393%	32	1,078	-73.840%
2026-05-19	28.0000	28.0000	28.0000	28.0000	-21.459%	1	1,079	-73.214%
2026-05-14	35.6500	35.6500	35.6500	35.6500	+9.188%	2	1,079	-78.962%
2026-05-13	28.6000	33.1300	28.6000	32.6500	+44.789%	114	1,001	-77.029%
2026-05-12	21.5000	22.5500	20.3000	22.5500	-11.220%	41	1,001	-66.741%
2026-05-11	23.0000	25.4000	23.0000	25.4000	+14.518%	4	1,001	-70.472%
2026-05-07	23.8700	23.8700	21.5000	22.1800	-5.214%	36	982	-66.186%
2026-05-06	22.2500	24.4000	22.2500	23.4000	+10.900%	46	975	-67.949%
2026-05-05	19.4500	24.0000	19.4500	21.1000	-9.829%	12	980	-64.455%
2026-05-04	22.4800	23.4000	22.4800	23.4000	+0.862%	3	978	-67.949%
2026-05-01	23.2000	23.2000	23.2000	23.2000	+6.422%	1	975	-67.672%
2026-04-30	21.8000	21.8000	21.8000	21.8000	+26.744%	26	975	-65.596%
2026-04-28	17.1000	17.2300	16.8700	17.2000	-14.894%	38	975	-56.395%
2026-04-27	19.9900	20.7000	19.1500	20.2100	-3.532%	9	993	-62.890%
2026-04-24	18.6000	20.9500	18.6000	20.9500	+2.395%	11	991	-64.200%
2026-04-23	19.5400	20.5000	19.2000	20.4600	+47.406%	63	989	-63.343%
2026-04-22	12.7500	13.8800	12.7500	13.8800	+13.770%	8	947	-45.965%
2026-04-21	11.8600	12.8500	11.8600	12.2000	+7.584%	8	935	-38.525%
2026-04-20	10.3500	11.3400	10.3500	11.3400	+11.395%	10	935	-33.862%
2026-04-17	9.4000	10.1800	9.3200	10.1800	+13.743%	7	926	-26.326%
2026-04-16	7.3500	9.3000	7.3500	8.9500	+71.456%	1,108	926	-16.201%
2026-04-14	5.2000	5.2200	5.2000	5.2200	0.000%	3	542	+43.678%
2026-04-13	4.6000	5.2200	4.6000	5.2200	+24.286%	16	541	+43.678%
2026-04-10	4.2000	4.2000	4.2000	4.2000	+1.942%	14	536	+78.571%
2026-04-09	4.1200	4.1200	4.1200	4.1200	+106.000%	1	546	+82.039%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-34.211%	1	545	+275.000%
2026-03-25	3.2500	3.2500	3.0400	3.0400	+38.182%	12	546	+146.711%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-12.000%	4	536	+240.909%
2026-03-05	2.9800	2.9800	2.4300	2.5000	-29.577%	9	536	+200.000%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+4.412%	1	539	+111.268%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-12.821%	10	539	+120.588%
2026-03-02	4.0200	4.0200	3.9000	3.9000	-25.714%	8	539	+92.308%
2026-02-25	5.2500	5.2500	5.2500	5.2500	+14.130%	2	537	+42.857%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-9.804%	4	537	+63.043%
2026-02-20	4.5000	5.1000	4.5000	5.1000	-9.735%	105	533	+47.059%
2026-02-17	5.8800	5.8800	5.6500	5.6500	+2.727%	2	530	+32.743%
2026-02-13	5.4000	5.5000	5.2000	5.5000	-1.786%	8	532	+36.364%
2026-02-12	6.2000	6.2500	5.5000	5.6000	0.000%	9	532	+33.929%
2026-02-11	5.2000	5.6000	5.2000	5.6000	+19.149%	22	532	+33.929%
2026-02-10	4.0000	4.7000	4.0000	4.7000	+16.337%	10	531	+59.574%
2026-02-06	4.0400	4.0400	4.0400	4.0400	+43.262%	20	526	+85.644%
2026-02-02	2.8200	2.8200	2.8200	2.8200	-27.692%	5	506	+165.957%
2026-01-28	3.7500	4.1200	3.7500	3.9000	+20.000%	16	506	+92.308%
2026-01-27	3.0000	3.2500	3.0000	3.2500	+11.684%	3	502	+130.769%
2026-01-26	2.9100	2.9100	2.7100	2.9100	-7.325%	17	502	+157.732%
2026-01-23	3.1400	3.1400	3.1400	3.1400	-10.286%	3	488	+138.854%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+7.692%	1	491	+114.286%
2026-01-21	3.2000	3.2500	3.2000	3.2500	+5.178%	3	490	+130.769%
2026-01-14	3.0800	3.2200	3.0800	3.0900	+1.645%	104	487	+142.718%
2026-01-13	3.0400	3.0400	3.0400	3.0400	+1.333%	4	385	+146.711%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-14.286%	5	389	+150.000%
2026-01-09	3.2000	3.7500	3.2000	3.5000	+13.636%	4	389	+114.286%
2026-01-08	3.0800	3.0800	3.0800	3.0800	-4.938%	18	388	+143.506%
2026-01-06	3.0100	3.2400	3.0100	3.2400	+18.248%	2	388	+131.481%
2026-01-05	2.4000	2.8000	2.4000	2.7400	+52.222%	13	391	+173.723%
2025-12-31	1.8000	1.8000	1.8000	1.8000	+2.857%	1	391	+316.667%
2025-12-26	1.7500	1.7500	1.7500	1.7500	-12.500%	4	391	+328.571%
2025-12-22	2.0500	2.0500	2.0000	2.0000	+6.952%	20	391	+275.000%
2025-12-19	1.8700	1.8700	1.8700	1.8700	-6.500%	7	371	+301.070%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-13.043%	2	378	+275.000%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-4.167%	2	376	+226.087%
2025-12-08	2.5500	2.5500	2.4000	2.4000	+6.195%	8	376	+212.500%
2025-12-04	2.3100	2.3100	2.2600	2.2600	-16.296%	5	369	+231.858%
2025-12-03	2.5000	2.7000	2.5000	2.7000	+76.471%	15	369	+177.778%
2025-12-02	1.5300	1.5300	1.5300	1.5300	-10.000%	1	365	+390.196%
2025-11-28	1.7000	1.7000	1.7000	1.7000	+1.190%	5	365	+341.176%
2025-11-26	1.6800	1.6800	1.6800	1.6800	+17.483%	5	371	+346.429%
2025-11-24	1.4300	1.4300	1.4300	1.4300	+14.400%	1	371	+424.476%
2025-11-21	1.2500	1.2500	1.2500	1.2500	-34.211%	6	371	+500.000%
2025-11-12	1.8700	1.9000	1.8700	1.9000	-2.564%	8	376	+294.737%
2025-11-07	1.8000	1.9500	1.8000	1.9500	-8.451%	2	370	+284.615%
2025-10-31	2.1100	2.1300	2.1100	2.1300	-8.974%	8	371	+252.113%
2025-10-28	2.4000	2.4000	2.3300	2.3400	-5.263%	11	376	+220.513%
2025-10-27	2.4700	2.4700	2.4700	2.4700	+7.391%	5	365	+203.644%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-6.504%	1	365	+226.087%
2025-10-22	2.6500	2.6500	2.4600	2.4600	-19.344%	35	365	+204.878%
2025-10-21	3.1000	3.1000	3.0500	3.0500	-5.864%	2	354	+145.902%
2025-10-20	2.7600	3.2400	2.7600	3.2400	+36.709%	4	356	+131.481%
2025-10-17	2.3700	2.3700	2.3700	2.3700	-3.659%	4	357	+216.456%
2025-10-16	2.1500	2.4600	2.0800	2.4600	+20.000%	10	353	+204.878%
2025-10-15	2.1000	2.2200	2.0400	2.0500	+13.889%	165	354	+265.854%
2025-10-13	1.7600	1.8000	1.7600	1.8000	+18.421%	44	260	+316.667%
2025-10-10	1.9000	1.9000	1.5200	1.5200	-12.139%	13	261	+393.421%
2025-10-09	1.9100	1.9100	1.7300	1.7300	+8.125%	40	252	+333.526%
2025-10-08	1.6000	1.6000	1.6000	1.6000	+10.345%	5	213	+368.750%
2025-10-07	1.5000	1.5000	1.4500	1.4500	-13.690%	12	205	+417.241%
2025-10-06	1.6800	1.6800	1.6800	1.6800	+6.329%	1	205	+346.429%
2025-10-03	1.5800	1.5800	1.5800	1.5800	+8.219%	1	205	+374.684%
2025-10-02	1.4600	1.4600	1.4600	1.4600	0.000%	5	206	+413.699%
2025-10-01	1.4600	1.4600	1.4600	1.4600	-8.750%	1	206	+413.699%
2025-09-29	1.6700	1.6700	1.6000	1.6000	-4.762%	4	207	+368.750%
2025-09-26	1.6800	1.6800	1.6800	1.6800	-14.721%	1	205	+346.429%
2025-09-24	1.9700	1.9700	1.9700	1.9700	-1.500%	1	206	+280.711%
2025-09-23	2.2200	2.6400	2.0000	2.0000	+31.579%	43	205	+275.000%
2025-09-16	1.5200	1.5200	1.5200	1.5200	+5.556%	1	171	+393.421%
2025-09-15	1.4400	1.4400	1.4400	1.4400	+1.408%	2	171	+420.833%
2025-09-12	1.4200	1.4200	1.4200	1.4200	+0.709%	1	171	+428.169%
2025-09-10	1.4100	1.4100	1.4100	1.4100	-0.704%	2	170	+431.915%
2025-09-04	1.4200	1.4200	1.4200	1.4200	+17.355%	1	168	+428.169%
2025-09-03	1.2100	1.2100	1.2100	1.2100	-35.294%	10	168	+519.835%
2025-08-26	1.8700	1.8700	1.8700	1.8700	+16.875%	10	174	+301.070%
2025-08-20	1.6000	1.6000	1.6000	1.6000	-17.526%	2	168	+368.750%
2025-08-18	1.9400	1.9400	1.9400	1.9400	-0.513%	1	170	+286.598%
2025-08-13	1.9500	1.9500	1.9500	1.9500	+30.872%	1	169	+284.615%
2025-08-11	1.4900	1.4900	1.4900	1.4900	-9.697%	1	169	+403.356%
2025-08-08	1.6500	1.6500	1.6500	1.6500	-2.941%	5	169	+354.545%
2025-08-05	1.5400	1.7000	1.5400	1.7000	-2.857%	7	169	+341.176%
2025-08-04	3.0000	3.0000	1.7500	1.7500	-52.055%	13	168	+328.571%
2025-08-01	3.6000	3.6500	3.6000	3.6500	+5.797%	11	167	+105.479%
2025-07-31	3.3000	3.4500	3.3000	3.4500	-13.750%	2	157	+117.391%
2025-07-30	4.0000	4.0000	4.0000	4.0000	-4.762%	5	157	+87.500%
2025-07-29	4.2000	4.2000	4.2000	4.2000	+21.739%	1	152	+78.571%
2025-07-25	3.3800	3.4500	3.3800	3.4500	+1.471%	4	152	+117.391%
2025-07-24	3.4000	3.4000	3.4000	3.4000	-30.041%	1	149	+120.588%
2025-07-21	4.8600	4.8600	4.8600	4.8600	+1.250%	1	148	+54.321%
2025-07-10	4.7000	4.8000	4.6000	4.8000	+18.519%	6	147	+56.250%
2025-07-08	4.0500	4.0500	4.0500	4.0500	+3.846%	1	146	+85.185%
2025-07-03	3.9000	3.9000	3.9000	3.9000	+2.632%	1	145	+92.308%
2025-07-02	3.8000	3.8000	3.8000	3.8000	+18.750%	1	145	+97.368%
2025-06-27	3.1000	3.2000	3.1000	3.2000	-7.246%	2	144	+134.375%
2025-06-25	3.4500	3.4500	3.4500	3.4500	+2.374%	3	145	+117.391%
2025-06-18	3.3700	3.3700	3.3700	3.3700	+12.333%	1	145	+122.552%
2025-06-13	3.0000	3.2500	3.0000	3.0000	-14.286%	22	145	+150.000%
2025-06-12	3.2000	3.5000	3.2000	3.5000	+4.478%	5	139	+114.286%
2025-06-11	3.7300	3.7300	3.2900	3.3500	-16.250%	7	135	+123.881%
2025-06-10	3.7500	4.0000	3.7500	4.0000	+14.286%	2	128	+87.500%
2025-06-09	3.3000	3.5000	3.3000	3.5000	+7.692%	5	128	+114.286%
2025-06-06	3.2000	3.2500	3.0000	3.2500	+4.839%	44	128	+130.769%
2025-06-05	2.1500	3.1000	2.1500	3.1000	+1.639%	7	116	+141.935%
2025-06-04	2.6500	3.0500	2.6500	3.0500	+36.771%	3	116	+145.902%
2025-06-03	2.1000	2.2300	2.1000	2.2300	+59.286%	5	116	+236.323%
2025-06-02	1.4000	1.4000	1.4000	1.4000	-1.408%	1	115	+435.714%
2025-05-29	1.4200	1.4200	1.4200	1.4200	+5.185%	9	115	+428.169%
2025-05-27	1.3500	1.3500	1.3500	1.3500	-26.230%	1	107	+455.556%
2025-05-13	1.8300	1.8300	1.8300	1.8300	+6.395%	3	106	+309.836%
2025-05-12	1.5800	1.7200	1.5800	1.7200	+56.364%	8	106	+336.047%
2025-05-08	1.1000	1.1000	1.1000	1.1000	+1.852%	5	106	+581.818%
2025-05-06	1.0800	1.0800	1.0800	1.0800	+5.882%	2	106	+594.444%
2025-05-05	1.0200	1.0200	1.0200	1.0200	-32.000%	5	105	+635.294%
2025-05-02	1.4100	1.5000	1.4100	1.5000	+11.940%	26	105	+400.000%
2025-05-01	1.3400	1.3400	1.3400	1.3400	+78.667%	10	104	+459.701%
2025-04-17	0.7500	0.7500	0.7500	0.7500	-16.667%	2	94	+900.000%
2025-04-03	1.1000	1.1000	0.9000	0.9000	-30.769%	6	94	+733.333%
2025-04-01	1.3000	1.3000	1.3000	1.3000	-13.333%	1	98	+476.923%
2025-03-28	1.5000	1.5000	1.5000	1.5000	-6.250%	2	97	+400.000%
2025-03-21	1.6000	1.6000	1.6000	1.6000	-25.581%	4	97	+368.750%
2025-03-05	2.1500	2.1500	2.1500	2.1500	-7.328%	2	99	+248.837%
2025-02-28	2.3200	2.3200	2.3200	2.3200	-5.691%	2	99	+223.276%
2025-02-27	2.6000	2.6000	2.3500	2.4600	-8.209%	9	99	+204.878%
2025-02-26	2.6800	2.6800	2.6800	2.6800	-25.556%	1	103	+179.851%
2025-02-21	3.6000	3.6000	3.6000	3.6000	+16.129%	12	103	+108.333%
2025-02-18	3.1000	3.1000	3.1000	3.1000	+6.897%	2	97	+141.935%
2025-02-14	2.9000	2.9000	2.9000	2.9000	+38.095%	2	97	+158.621%
2025-02-10	2.3500	2.3500	2.1000	2.1000	-32.258%	7	97	+257.143%
2025-02-04	3.1000	3.1000	3.1000	3.1000	-26.190%	5	102	+141.935%
2025-01-16	4.2500	4.2500	4.2000	4.2000	-16.000%	75	97	+78.571%
2025-01-10	5.5000	5.5000	5.0000	5.0000	-40.688%	18	36	+50.000%
2025-01-07	8.4300	8.4300	8.4300	8.4300	-10.319%	10	36	-11.032%
2024-12-26	9.4000	9.4000	9.4000	9.4000	-0.529%	4	36	-20.213%
2024-12-19	9.4500	9.4500	9.4500	9.4500	-5.970%	1	32	-20.635%
2024-12-18	10.0500	10.0500	10.0500	10.0500	-2.427%	4	33	-25.373%
2024-12-17	10.3000	10.3000	10.3000	10.3000	+9.574%	1	29	-27.184%
2024-12-06	9.4000	9.4000	9.4000	9.4000	-6.000%	22	29	-20.213%
2024-12-04	10.4500	10.4500	10.0000	10.0000	-13.345%	5	18	-25.000%
2024-12-03	11.5400	11.5400	11.5400	11.5400	-4.942%	10	16	-35.009%
2024-11-25	12.1400	12.1400	12.1400	12.1400	+19.020%	2	7	-38.221%
2024-11-21	10.2000	10.2000	10.2000	10.2000	+7.937%	2	6	-26.471%
2024-11-18	9.4500	9.4500	9.4500	9.4500	+2.162%	20	6	-20.635%
2024-11-15	9.2500	9.2500	9.2500	9.2500	-7.500%	2	21	-18.919%
2024-11-14	9.6500	10.0000	9.6500	10.0000	-10.394%	21	21	-25.000%
2024-11-04	11.1600	11.1600	11.1600	11.1600	-5.664%	1	3	-32.796%
2024-11-01	11.8300	11.8300	11.8300	11.8300	-3.033%	2	3	-36.602%
2024-10-28	12.2000	12.2000	12.2000	12.2000	-2.478%	1	2	-38.525%
2024-10-14	12.5100	12.5100	12.5100	12.5100	0.000%	1	1	-40.048%