Dark

ON20270115C105
ON Jan 15 2027 105.00 Call (ON270115C00105000)
option OPRA

EOD

Aug 12, 2026

7.30+2.098%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	7.1000	7.3000	7.1000	7.3000	+2.098%	2	860	0.000%
2026-08-10	7.1500	7.1500	7.1500	7.1500	-2.721%	3	861	+2.098%
2026-08-07	7.3500	7.3500	7.3500	7.3500	+2.083%	9	858	-0.680%
2026-08-05	7.8500	7.8500	7.2000	7.2000	-20.266%	2	858	+1.389%
2026-08-04	8.3500	9.0300	8.3500	9.0300	-3.936%	4	858	-19.158%
2026-08-03	9.6000	9.6000	9.0500	9.4000	-1.571%	12	859	-22.340%
2026-07-29	9.5500	9.5500	9.5500	9.5500	-17.672%	1	858	-23.560%
2026-07-28	11.9500	12.0200	11.6000	11.6000	-4.527%	537	859	-37.069%
2026-07-27	12.1500	12.1500	12.1500	12.1500	-7.605%	9	410	-39.918%
2026-07-24	13.1500	13.1500	13.1500	13.1500	-7.067%	9	410	-44.487%
2026-07-23	14.1500	14.1500	14.1500	14.1500	+1.361%	1	410	-48.410%
2026-07-20	14.2500	14.2500	13.9600	13.9600	-1.482%	8	410	-47.708%
2026-07-17	13.7000	14.7000	13.7000	14.1700	+4.963%	17	411	-48.483%
2026-07-16	13.5000	13.5000	13.5000	13.5000	-18.182%	2	411	-45.926%
2026-07-15	18.1500	18.1500	16.5000	16.5000	+3.774%	2	413	-55.758%
2026-07-13	16.0500	16.0500	15.9000	15.9000	-16.316%	2	413	-54.088%
2026-07-10	19.0000	19.0000	19.0000	19.0000	-9.221%	1	413	-61.579%
2026-07-09	23.0500	23.0500	20.9300	20.9300	+29.839%	4	413	-65.122%
2026-07-07	16.3500	16.3500	16.1200	16.1200	-10.444%	2	413	-54.715%
2026-07-02	20.5000	20.5000	18.0000	18.0000	-4.711%	2	414	-59.444%
2026-07-01	18.8900	18.8900	18.8900	18.8900	+9.191%	1	414	-61.355%
2026-06-30	17.3000	17.3000	17.3000	17.3000	+6.790%	1	413	-57.803%
2026-06-26	18.3000	18.3000	16.2000	16.2000	-53.448%	6	412	-54.938%
2026-06-23	34.8000	34.8000	34.8000	34.8000	-13.000%	1	414	-79.023%
2026-06-22	40.0000	40.0000	40.0000	40.0000	+25.471%	1	414	-81.750%
2026-06-17	31.8800	31.8800	31.8800	31.8800	+11.158%	1	415	-77.102%
2026-06-10	28.6800	28.6800	28.6800	28.6800	-7.334%	1	415	-74.547%
2026-06-09	30.9500	30.9500	30.9500	30.9500	-15.043%	1	416	-76.414%
2026-06-08	36.4300	36.4300	36.4300	36.4300	+5.046%	1	416	-79.962%
2026-06-05	36.6600	36.6600	34.6800	34.6800	-14.370%	11	416	-78.950%
2026-06-02	41.7200	41.7200	40.5000	40.5000	+17.120%	2	416	-81.975%
2026-06-01	34.5800	34.5800	34.5800	34.5800	-14.617%	1	417	-78.890%
2026-05-26	40.5000	40.5000	40.5000	40.5000	+67.910%	1	417	-81.975%
2026-05-19	25.0000	25.0000	24.1200	24.1200	-16.828%	3	417	-69.735%
2026-05-18	29.0000	29.0000	29.0000	29.0000	-8.948%	2	417	-74.828%
2026-05-14	31.8500	31.8500	31.8500	31.8500	+3.678%	1	417	-77.080%
2026-05-13	27.3500	31.4500	27.3500	30.7200	+63.840%	22	426	-76.237%
2026-05-12	18.7500	18.7500	18.7500	18.7500	-20.886%	2	426	-61.067%
2026-05-11	20.9000	23.7000	20.8000	23.7000	+15.892%	266	426	-69.198%
2026-05-08	20.5000	20.5000	20.1000	20.4500	+3.179%	226	578	-64.303%
2026-05-07	19.9800	19.9800	19.8200	19.8200	-7.036%	5	750	-63.169%
2026-05-06	20.3000	21.3200	20.0000	21.3200	+6.600%	6	754	-65.760%
2026-05-05	21.4500	21.4500	18.8500	20.0000	-6.542%	19	754	-63.500%
2026-05-04	21.8000	21.8000	20.8000	21.4000	+1.953%	18	746	-65.888%
2026-05-01	20.9900	20.9900	20.9900	20.9900	+6.548%	1	734	-65.222%
2026-04-30	19.9500	19.9500	19.7000	19.7000	+2.604%	7	734	-62.944%
2026-04-29	19.1000	19.4100	18.4800	19.2000	+25.490%	6	728	-61.979%
2026-04-28	15.6800	15.6800	15.3000	15.3000	-15.980%	2	732	-52.288%
2026-04-27	18.2100	18.2100	18.2100	18.2100	-3.138%	1	732	-59.912%
2026-04-24	18.8000	18.8000	18.8000	18.8000	+10.135%	2	731	-61.170%
2026-04-23	15.1800	17.0700	15.1800	17.0700	+57.327%	3	731	-57.235%
2026-04-22	11.1000	11.7000	10.8500	10.8500	+3.333%	8	732	-32.719%
2026-04-21	11.0500	11.0500	10.5000	10.5000	+6.383%	2	737	-30.476%
2026-04-20	9.7000	9.8700	9.7000	9.8700	+14.767%	2	737	-26.039%
2026-04-17	8.3000	8.6700	8.3000	8.6000	+18.294%	4	735	-15.116%
2026-04-16	4.9000	8.2000	4.9000	7.2700	+117.015%	1,274	735	+0.413%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+8.065%	3	328	+117.910%
2026-04-08	3.1000	3.1000	2.5500	3.1000	+49.038%	3	325	+135.484%
2026-03-23	2.0800	2.0800	2.0800	2.0800	+9.474%	10	325	+250.962%
2026-03-13	1.5000	1.9000	1.5000	1.9000	+4.972%	2	315	+284.211%
2026-03-10	1.8100	1.8100	1.8100	1.8100	-8.122%	3	316	+303.315%
2026-03-05	1.9700	1.9700	1.9700	1.9700	-26.766%	2	316	+270.558%
2026-03-03	2.6900	2.6900	2.6900	2.6900	-23.362%	3	315	+171.375%
2026-03-02	3.5100	3.5100	3.5100	3.5100	-11.139%	1	317	+107.977%
2026-02-24	3.9500	3.9500	3.9500	3.9500	+5.333%	1	317	+84.810%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-22.840%	3	317	+94.667%
2026-02-17	3.3500	4.8600	3.3500	4.8600	-6.538%	3	320	+50.206%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+9.015%	1	322	+40.385%
2026-02-11	3.9000	4.7700	3.9000	4.7700	+22.622%	60	322	+53.040%
2026-02-10	2.9500	3.8900	2.7300	3.8900	+6.575%	5	322	+87.661%
2026-02-09	3.2500	3.6500	3.2500	3.6500	+13.354%	24	322	+100.000%
2026-02-06	3.2200	3.2200	3.2200	3.2200	+17.518%	1	320	+126.708%
2026-02-04	2.4200	2.7400	2.4200	2.7400	+47.312%	14	321	+166.423%
2026-02-03	2.2700	2.2700	1.8600	1.8600	-26.772%	4	331	+292.473%
2026-01-30	2.5400	2.5400	2.5400	2.5400	-20.625%	1	332	+187.402%
2026-01-28	3.5200	3.5200	3.2000	3.2000	+10.345%	2	333	+128.125%
2026-01-21	2.7100	3.0000	2.6000	2.9000	+13.281%	47	334	+151.724%
2026-01-20	2.4000	2.5600	2.3300	2.5600	+3.644%	9	330	+185.156%
2026-01-16	2.5800	2.5800	2.4700	2.4700	-3.891%	2	324	+195.547%
2026-01-15	2.5700	2.5700	2.5700	2.5700	-4.815%	1	324	+184.047%
2026-01-14	2.2500	2.7000	2.2500	2.7000	+16.379%	14	323	+170.370%
2026-01-12	2.3000	2.3200	2.3000	2.3200	-19.444%	11	325	+214.655%
2026-01-09	2.8800	2.8800	2.8800	2.8800	+12.941%	1	325	+153.472%
2026-01-06	2.5500	2.5500	2.5500	2.5500	+15.909%	1	325	+186.275%
2026-01-05	2.2000	2.2000	2.2000	2.2000	+58.273%	16	326	+231.818%
2025-12-29	1.3900	1.3900	1.3900	1.3900	-7.333%	1	326	+425.180%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-6.250%	1	324	+386.667%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-1.840%	1	324	+356.250%
2025-12-17	1.6300	1.6300	1.6300	1.6300	-3.550%	4	324	+347.853%
2025-12-15	1.6900	1.6900	1.6900	1.6900	-9.140%	1	324	+331.953%
2025-12-11	1.8600	1.8600	1.8600	1.8600	-12.676%	34	324	+292.473%
2025-12-08	2.1300	2.1300	2.1300	2.1300	+3.902%	2	356	+242.723%
2025-12-05	2.0500	2.0500	2.0500	2.0500	-4.206%	1	357	+256.098%
2025-12-03	1.9500	2.1400	1.9500	2.1400	+67.188%	6	358	+241.121%
2025-12-02	1.2800	1.2800	1.2800	1.2800	-9.220%	1	359	+470.313%
2025-11-28	1.4100	1.4100	1.4100	1.4100	+17.500%	1	360	+417.730%
2025-11-24	1.2000	1.2000	1.2000	1.2000	+9.091%	1	361	+508.333%
2025-11-18	1.1000	1.1100	1.0000	1.1000	-17.293%	8	362	+563.636%
2025-11-14	1.4000	1.4000	1.1800	1.3300	-15.287%	3	364	+448.872%
2025-11-13	1.5700	1.5700	1.5700	1.5700	+7.534%	5	365	+364.968%
2025-11-11	1.4600	1.4600	1.4600	1.4600	-5.806%	1	369	+400.000%
2025-11-06	1.5500	1.5500	1.5500	1.5500	-22.500%	1	369	+370.968%
2025-10-31	1.8100	2.0000	1.8100	2.0000	+3.627%	9	369	+265.000%
2025-10-30	2.1500	2.1500	1.9300	1.9300	-8.095%	11	374	+278.238%
2025-10-27	2.1000	2.1000	2.1000	2.1000	+9.375%	10	369	+247.619%
2025-10-24	1.8700	1.9200	1.8700	1.9200	+9.091%	10	369	+280.208%
2025-10-23	1.7600	1.7600	1.7600	1.7600	-29.600%	5	376	+314.773%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	381	+192.000%
2025-10-20	2.7000	2.7000	2.6000	2.6000	+36.126%	16	381	+180.769%
2025-10-17	1.8900	2.0000	1.8900	1.9100	+14.371%	39	367	+282.199%
2025-10-15	1.8600	1.8600	1.6400	1.6700	+21.898%	52	367	+337.126%
2025-10-13	1.5000	1.5000	1.3700	1.3700	+16.102%	6	365	+432.847%
2025-10-10	2.3800	2.3800	1.1800	1.1800	-22.876%	48	365	+518.644%
2025-10-09	1.6200	1.7200	1.5300	1.5300	-3.774%	9	339	+377.124%
2025-10-08	1.5900	1.5900	1.5900	1.5900	+23.256%	15	330	+359.119%
2025-10-07	1.3200	1.3200	1.2900	1.2900	-13.423%	2	343	+465.891%
2025-10-06	1.4200	1.5600	1.4000	1.4900	+7.194%	29	343	+389.933%
2025-10-03	1.4000	1.4000	1.3300	1.3900	+6.107%	10	324	+425.180%
2025-10-02	1.3100	1.3100	1.3100	1.3100	-3.676%	2	315	+457.252%
2025-10-01	1.4000	1.4000	1.3600	1.3600	+3.030%	5	313	+436.765%
2025-09-30	1.2700	1.3200	1.2700	1.3200	-4.348%	3	308	+453.030%
2025-09-29	1.3800	1.3800	1.3800	1.3800	-10.390%	1	305	+428.986%
2025-09-26	1.5400	1.5400	1.5400	1.5400	-6.098%	1	304	+374.026%
2025-09-24	1.6400	1.6400	1.6300	1.6400	+2.500%	5	303	+345.122%
2025-09-22	1.6600	1.6600	1.6000	1.6000	+12.676%	10	298	+356.250%
2025-09-17	1.4200	1.4200	1.4200	1.4200	+24.561%	1	298	+414.085%
2025-09-15	1.1400	1.1400	1.1400	1.1400	-10.938%	2	297	+540.351%
2025-09-12	1.2800	1.2800	1.2800	1.2800	+12.281%	1	299	+470.313%
2025-09-11	1.1400	1.1400	1.1400	1.1400	0.000%	39	298	+540.351%
2025-09-10	1.1400	1.1400	1.1400	1.1400	-4.202%	2	259	+540.351%
2025-09-08	1.1900	1.1900	1.1900	1.1900	-8.462%	1	257	+513.445%
2025-09-05	1.1800	1.3000	1.1800	1.3000	+20.370%	4	256	+461.538%
2025-09-03	1.2500	1.2500	1.0800	1.0800	-10.744%	4	253	+575.926%
2025-09-02	1.3000	1.3000	1.2100	1.2100	-25.309%	6	250	+503.306%
2025-08-28	1.6200	1.6200	1.6200	1.6200	+2.532%	1	244	+350.617%
2025-08-27	1.4900	1.5800	1.4900	1.5800	+0.637%	2	245	+362.025%
2025-08-26	1.4500	1.5700	1.4500	1.5700	+12.143%	2	244	+364.968%
2025-08-21	1.4000	1.4000	1.4000	1.4000	+10.236%	2	244	+421.429%
2025-08-20	1.4500	1.4500	1.2700	1.2700	-14.189%	3	242	+474.803%
2025-08-14	1.4000	1.4800	1.4000	1.4800	+22.314%	4	245	+393.243%
2025-08-11	1.3600	1.3600	1.2100	1.2100	-15.972%	3	249	+503.306%
2025-08-07	1.4400	1.4400	1.4400	1.4400	+25.217%	1	246	+406.944%
2025-08-06	1.1500	1.1500	1.1500	1.1500	-14.815%	1	245	+534.783%
2025-08-05	1.4200	1.5200	1.2500	1.3500	-10.596%	14	244	+440.741%
2025-08-04	2.2000	2.2000	1.5000	1.5100	-43.019%	31	231	+383.444%
2025-08-01	2.6900	2.6900	2.6500	2.6500	-14.516%	11	203	+175.472%
2025-07-31	3.2000	3.2000	3.1000	3.1000	-6.627%	7	199	+135.484%
2025-07-30	3.3500	3.3500	3.3200	3.3200	-11.467%	2	192	+119.880%
2025-07-29	3.4500	3.7500	3.4500	3.7500	+1.351%	2	191	+94.667%
2025-07-28	3.5900	3.7000	3.5900	3.7000	+23.333%	4	189	+97.297%
2025-07-25	3.0000	3.0000	3.0000	3.0000	+3.448%	2	189	+143.333%
2025-07-24	2.8700	2.9000	2.8700	2.9000	-21.622%	2	187	+151.724%
2025-07-23	3.3600	3.9000	3.3600	3.7000	-11.905%	6	185	+97.297%
2025-07-22	4.0500	4.2000	4.0500	4.2000	-7.895%	2	179	+73.810%
2025-07-21	4.2000	4.8000	4.1500	4.5600	+16.923%	28	179	+60.088%
2025-07-18	3.9000	3.9000	3.9000	3.9000	-2.500%	3	155	+87.179%
2025-07-14	4.4000	4.4000	3.9000	4.0000	-6.977%	8	152	+82.500%
2025-07-10	4.0800	4.3000	4.0600	4.3000	+17.808%	4	158	+69.767%
2025-07-08	3.2000	3.6500	3.2000	3.6500	+14.063%	2	157	+100.000%
2025-07-07	3.2000	3.2000	3.2000	3.2000	+35.593%	1	159	+128.125%
2025-06-30	2.3600	2.3600	2.3600	2.3600	-18.056%	1	158	+209.322%
2025-06-26	2.8800	2.8800	2.8800	2.8800	-7.097%	4	158	+153.472%
2025-06-23	3.1000	3.1000	3.1000	3.1000	-3.125%	3	155	+135.484%
2025-06-20	3.2000	3.2000	3.2000	3.2000	-5.882%	20	152	+128.125%
2025-06-17	3.4000	3.4000	3.4000	3.4000	+11.475%	1	142	+114.706%
2025-06-16	3.1000	3.1000	3.0500	3.0500	+12.132%	7	141	+139.344%
2025-06-13	3.0000	3.0000	2.7200	2.7200	+8.800%	6	142	+168.382%
2025-06-10	2.5000	2.5000	2.5000	2.5000	-8.425%	8	139	+192.000%
2025-06-06	2.5800	2.7900	2.5500	2.7300	+7.059%	32	147	+167.399%
2025-06-05	2.5500	2.5500	2.5500	2.5500	-1.923%	4	142	+186.275%
2025-06-04	1.7500	2.6000	1.7500	2.6000	+39.037%	11	152	+180.769%
2025-06-03	1.8700	1.8700	1.8700	1.8700	+64.035%	1	152	+290.374%
2025-05-30	1.2000	1.2000	1.1400	1.1400	-8.800%	4	151	+540.351%
2025-05-27	1.9400	1.9400	1.2500	1.2500	+15.741%	2	151	+484.000%
2025-05-22	1.0800	1.0800	1.0800	1.0800	-21.168%	1	149	+575.926%
2025-05-21	1.3700	1.3700	1.3700	1.3700	-9.272%	1	148	+432.847%
2025-05-14	1.5100	1.5100	1.5100	1.5100	0.000%	1	147	+383.444%
2025-05-12	1.5100	1.5100	1.5100	1.5100	+79.762%	2	146	+383.444%
2025-05-05	0.8600	0.8600	0.8400	0.8400	-16.000%	5	146	+769.048%
2025-05-01	1.0000	1.0000	1.0000	1.0000	+31.579%	1	141	+630.000%
2025-04-16	0.7600	0.7600	0.7600	0.7600	+1.333%	1	140	+860.526%
2025-04-03	0.7500	0.7500	0.7500	0.7500	-38.525%	5	139	+873.333%
2025-04-02	1.2200	1.2200	1.2200	1.2200	+22.000%	1	134	+498.361%
2025-04-01	1.0900	1.0900	1.0000	1.0000	+6.383%	7	133	+630.000%
2025-03-31	1.0000	1.0000	0.9400	0.9400	-20.339%	5	126	+676.596%
2025-03-28	1.2900	1.2900	1.1800	1.1800	-23.377%	4	122	+518.644%
2025-03-26	1.5400	1.5400	1.5400	1.5400	+18.462%	1	120	+374.026%
2025-03-21	1.3000	1.3000	1.3000	1.3000	0.000%	2	119	+461.538%
2025-03-20	1.3000	1.3000	1.3000	1.3000	-13.333%	2	118	+461.538%
2025-03-06	1.5000	1.5000	1.5000	1.5000	-14.286%	2	114	+386.667%
2025-03-04	1.7500	1.7500	1.7500	1.7500	-27.083%	1	114	+317.143%
2025-02-26	2.4000	2.4000	2.4000	2.4000	-6.615%	5	113	+204.167%
2025-02-14	2.5700	2.5700	2.5700	2.5700	+7.531%	10	113	+184.047%
2025-02-13	2.3900	2.3900	2.3900	2.3900	+1.702%	1	112	+205.439%
2025-02-11	2.3500	2.3500	2.3500	2.3500	+23.684%	1	112	+210.638%
2025-02-10	2.2300	2.3000	1.9000	1.9000	-29.630%	39	111	+284.211%
2025-02-07	2.7000	2.7000	2.7000	2.7000	-4.255%	2	84	+170.370%
2025-02-05	2.8200	2.8200	2.8200	2.8200	-11.875%	10	85	+158.865%
2025-02-04	3.2000	3.2000	3.2000	3.2000	+4.918%	1	75	+128.125%
2025-02-03	3.0500	3.0500	3.0500	3.0500	-6.728%	2	74	+139.344%
2025-01-31	3.2700	3.2700	3.2700	3.2700	-0.909%	2	72	+123.242%
2025-01-30	3.2000	3.3000	3.2000	3.3000	-2.367%	16	57	+121.212%
2025-01-27	3.6000	3.6000	3.3800	3.3800	-3.152%	10	57	+115.976%
2025-01-16	3.4900	3.4900	3.4900	3.4900	-17.299%	5	52	+109.169%
2025-01-13	4.2400	4.2400	4.2000	4.2200	+1.199%	26	52	+72.986%
2025-01-10	4.2100	4.3000	3.9100	4.1700	-28.103%	34	28	+75.060%
2025-01-08	6.0400	6.0400	5.8000	5.8000	-18.768%	9	10	+25.862%
2024-12-30	7.1400	7.1400	7.1400	7.1400	-14.491%	1	10	+2.241%
2024-12-26	8.3500	8.3500	8.3500	8.3500	-0.595%	1	11	-12.575%
2024-12-24	8.4000	8.4000	8.4000	8.4000	-8.696%	10	19	-13.095%
2024-12-17	9.2000	9.2000	9.2000	9.2000	+15.723%	1	19	-20.652%
2024-12-13	7.9500	7.9500	7.9500	7.9500	-4.904%	10	19	-8.176%
2024-12-10	8.3600	8.3600	8.3600	8.3600	-8.132%	7	22	-12.679%
2024-12-09	9.0600	9.1000	9.0600	9.1000	+7.059%	7	26	-19.780%
2024-12-06	8.5000	8.5000	8.5000	8.5000	+2.163%	10	19	-14.118%
2024-12-04	8.2000	8.3200	8.2000	8.3200	-17.624%	6	19	-12.260%
2024-11-27	10.1000	10.1000	10.1000	10.1000	-2.885%	1	18	-27.723%
2024-11-26	10.4000	10.4000	10.4000	10.4000	-5.023%	1	18	-29.808%
2024-11-25	10.9500	10.9500	10.9500	10.9500	+21.262%	1	19	-33.333%
2024-11-21	9.0300	9.0300	9.0300	9.0300	+9.455%	5	18	-19.158%
2024-11-15	8.2500	8.2500	8.2500	8.2500	-14.948%	2	18	-11.515%
2024-11-11	9.7000	9.7000	9.7000	9.7000	-2.513%	1	18	-24.742%
2024-11-08	9.9400	9.9500	9.9400	9.9500	-13.478%	4	18	-26.633%
2024-11-07	11.5000	11.5000	11.5000	11.5000	+19.667%	1	18	-36.522%
2024-11-05	9.6100	9.6100	9.6100	9.6100	-13.501%	1	17	-24.037%
2024-11-01	11.1100	11.1100	11.1100	11.1100	-12.657%	2	16	-34.293%
2024-10-30	12.7200	12.7200	12.7200	12.7200	+24.828%	1	16	-42.610%
2024-10-24	10.1900	10.1900	10.1900	10.1900	-1.068%	10	15	-28.361%
2024-10-18	10.3000	10.3000	10.3000	10.3000	-4.894%	8	5	-29.126%
2024-10-07	10.8300	10.8300	10.8300	10.8300	-11.230%	2	8	-32.595%
2024-09-27	12.1300	12.2000	12.1300	12.2000	+14.125%	12	8	-40.164%
2024-09-20	10.6900	10.6900	10.6900	10.6900	+2.788%	4	3	-31.712%
2024-09-16	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-29.808%