Dark

ON20270115C40
ON Jan 15 2027 40.00 Call (ON270115C00040000)
option OPRA

EOD

Aug 6, 2026

40.25-17.857%(-8.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.2500	40.2500	40.2500	40.2500	-17.857%	5	467	0.000%
2026-07-24	49.0000	49.0000	49.0000	49.0000	-43.639%	10	467	-17.857%
2026-06-15	86.9400	86.9400	86.9400	86.9400	+24.645%	30	467	-53.704%
2026-05-21	71.0200	71.0200	69.7500	69.7500	+0.533%	52	467	-42.294%
2026-05-19	67.7000	69.3800	66.5000	69.3800	-9.791%	5	467	-41.986%
2026-05-18	76.9100	76.9100	76.9100	76.9100	+3.932%	2	505	-47.666%
2026-05-13	74.0000	74.0000	74.0000	74.0000	+8.904%	2	505	-45.608%
2026-05-11	67.9500	67.9500	67.9500	67.9500	+4.218%	5	507	-40.765%
2026-05-04	65.2000	65.2000	65.2000	65.2000	+3.246%	2	512	-38.267%
2026-04-30	63.1500	63.1500	63.1500	63.1500	+1.527%	5	512	-36.263%
2026-04-29	62.2000	62.2000	62.2000	62.2000	+28.566%	12	512	-35.289%
2026-04-21	48.3800	48.3800	48.3800	48.3800	+7.035%	2	513	-16.804%
2026-04-17	45.2000	45.2000	45.2000	45.2000	+30.485%	1	513	-10.951%
2026-04-15	34.6400	34.6400	34.6400	34.6400	+0.581%	2	514	+16.195%
2026-04-14	34.4400	34.4400	34.4400	34.4400	+7.558%	1	516	+16.870%
2026-04-10	32.2500	32.2500	32.0200	32.0200	+17.764%	5	517	+25.703%
2026-04-01	27.1700	27.1900	27.1700	27.1900	+29.476%	5	518	+48.032%
2026-03-30	21.0000	21.0000	21.0000	21.0000	-5.405%	1	518	+91.667%
2026-03-27	22.2000	22.2000	22.2000	22.2000	-14.615%	9	517	+81.306%
2026-03-25	27.5000	27.5000	26.0000	26.0000	+12.021%	5	517	+54.808%
2026-03-20	23.2100	23.2100	23.2100	23.2100	-0.812%	10	517	+73.417%
2026-03-19	23.4000	23.4000	23.4000	23.4000	-7.143%	1	527	+72.009%
2026-03-18	25.2000	25.2000	25.2000	25.2000	+2.439%	12	527	+59.722%
2026-03-10	24.6000	24.6000	24.6000	24.6000	+0.408%	12	527	+63.618%
2026-03-05	25.8500	25.8500	24.5000	24.5000	-31.944%	2	515	+64.286%
2026-02-12	36.0000	36.0000	36.0000	36.0000	+20.000%	10	515	+11.806%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+3.448%	2	515	+34.167%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+15.079%	1	515	+38.793%
2026-02-04	24.5000	25.2000	24.5000	25.2000	+2.148%	31	516	+59.722%
2026-01-30	24.6700	24.6700	24.6700	24.6700	-7.430%	5	516	+63.154%
2026-01-27	26.6500	26.6500	26.6500	26.6500	-3.407%	6	516	+51.032%
2026-01-22	27.5900	27.5900	27.5900	27.5900	+0.327%	2	516	+45.886%
2026-01-21	27.5000	27.5000	27.5000	27.5000	+15.789%	1	516	+46.364%
2026-01-12	23.7500	23.7500	23.7500	23.7500	-9.936%	1	517	+69.474%
2026-01-09	25.9000	26.6700	25.7000	26.3700	+2.012%	84	516	+52.636%
2026-01-06	25.8500	26.7000	25.5000	25.8500	+12.391%	314	540	+55.706%
2026-01-05	22.2000	23.0000	22.2000	23.0000	+17.949%	28	657	+75.000%
2025-12-31	19.7700	19.7700	19.5000	19.5000	-5.797%	7	657	+106.410%
2025-12-23	20.7000	20.7000	20.7000	20.7000	-2.817%	1	657	+94.444%
2025-12-22	21.3000	21.3000	21.3000	21.3000	+6.500%	1	658	+88.967%
2025-12-19	20.0000	20.0000	20.0000	20.0000	-2.200%	4	658	+101.250%
2025-12-18	20.4500	20.4500	20.4500	20.4500	+6.789%	9	658	+96.822%
2025-12-17	19.8000	19.9000	19.0000	19.1500	-5.897%	82	658	+110.183%
2025-12-15	20.3500	20.3500	20.3500	20.3500	-8.416%	3	646	+97.789%
2025-12-12	22.2300	22.2300	22.2200	22.2200	+3.349%	12	649	+81.143%
2025-12-05	21.3100	21.5000	21.3100	21.5000	-4.018%	20	661	+87.209%
2025-12-03	20.8000	22.4000	20.8000	22.4000	+25.140%	16	681	+79.688%
2025-12-02	17.9000	17.9000	17.9000	17.9000	+33.582%	2	696	+124.860%
2025-11-21	13.4000	13.4000	13.4000	13.4000	-18.392%	3	694	+200.373%
2025-11-12	16.4200	16.4200	16.4200	16.4200	+1.546%	3	691	+145.128%
2025-11-11	16.1700	16.1700	16.1700	16.1700	+6.733%	1	694	+148.918%
2025-11-10	15.1500	15.1500	15.1500	15.1500	-3.810%	1	695	+165.677%
2025-11-07	15.7500	15.7500	15.7500	15.7500	-14.865%	1	696	+155.556%
2025-10-31	18.5000	18.5000	18.5000	18.5000	0.000%	5	695	+117.568%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-7.731%	10	690	+117.568%
2025-10-27	19.3500	20.0500	19.3500	20.0500	+4.427%	20	690	+100.748%
2025-10-23	19.2000	19.2000	19.2000	19.2000	-7.914%	1	690	+109.635%
2025-10-20	20.8500	20.8500	20.8500	20.8500	+5.570%	1	691	+93.046%
2025-10-16	19.7500	19.7500	19.7500	19.7500	+9.722%	10	692	+103.797%
2025-10-15	18.1600	18.1600	18.0000	18.0000	+2.273%	6	692	+123.611%
2025-10-08	16.7500	17.9000	16.7500	17.6000	+13.548%	26	688	+128.693%
2025-10-07	17.4100	17.4100	15.4600	15.5000	-11.631%	6	667	+159.677%
2025-10-06	17.0100	17.5700	16.5000	17.5400	+9.625%	8	667	+129.475%
2025-10-01	16.0000	16.0000	16.0000	16.0000	-1.235%	3	667	+151.563%
2025-09-30	15.4200	16.2800	15.4200	16.2000	-3.858%	6	670	+148.457%
2025-09-26	16.7000	16.8500	16.7000	16.8500	-1.749%	2	669	+138.872%
2025-09-25	16.9300	17.2000	16.9300	17.1500	+1.180%	4	669	+134.694%
2025-09-23	19.4000	19.4000	16.9500	16.9500	-9.115%	4	669	+137.463%
2025-09-22	18.6500	18.6500	18.6500	18.6500	-0.903%	5	669	+115.818%
2025-09-18	18.8200	18.8200	18.8200	18.8200	+4.382%	1	664	+113.868%
2025-09-17	16.7700	18.0300	16.7700	18.0300	+7.321%	2	665	+123.239%
2025-09-16	16.8000	16.8000	16.8000	16.8000	+7.348%	1	665	+139.583%
2025-09-02	16.0000	16.2500	15.6500	15.6500	-14.481%	8	665	+157.188%
2025-08-26	18.3000	18.3000	18.3000	18.3000	+0.549%	6	657	+119.945%
2025-08-25	18.6000	18.6000	18.2000	18.2000	-5.455%	60	651	+121.154%
2025-08-22	19.2500	19.2500	19.2500	19.2500	+14.515%	1	591	+109.091%
2025-08-20	16.8100	16.8100	16.8100	16.8100	-9.037%	10	591	+139.441%
2025-08-18	18.4900	18.4900	18.4800	18.4800	-0.912%	2	591	+117.803%
2025-08-15	18.6500	18.6500	18.6500	18.6500	+0.811%	66	593	+115.818%
2025-08-14	18.4000	18.5000	18.1500	18.5000	-2.375%	89	527	+117.568%
2025-08-13	18.6000	18.9500	18.6000	18.9500	+6.162%	69	440	+112.401%
2025-08-12	16.5500	18.3900	16.5500	17.8500	+6.440%	56	371	+125.490%
2025-08-11	16.7700	16.7700	16.7700	16.7700	+5.472%	1	361	+140.012%
2025-08-08	15.9000	15.9000	15.9000	15.9000	+0.315%	1	362	+153.145%
2025-08-07	15.8500	15.8500	15.8500	15.8500	+2.922%	4	363	+153.943%
2025-08-06	15.6500	15.6500	15.1500	15.4000	-3.448%	28	367	+161.364%
2025-08-05	16.2500	16.2500	15.7900	15.9500	-3.333%	34	339	+152.351%
2025-08-04	19.0800	19.4500	16.5000	16.5000	-31.250%	136	309	+143.939%
2025-08-01	22.4500	24.0000	22.4500	24.0000	+1.053%	40	215	+67.708%
2025-07-24	23.7500	23.7500	23.7500	23.7500	-17.247%	1	211	+69.474%
2025-07-21	28.7000	28.7000	28.7000	28.7000	+8.302%	6	210	+40.244%
2025-07-15	26.5000	26.5000	26.5000	26.5000	+6.212%	1	210	+51.887%
2025-07-09	24.9500	24.9500	24.9500	24.9500	+11.086%	20	211	+61.323%
2025-07-07	22.2000	22.4600	22.2000	22.4600	+1.629%	21	191	+79.207%
2025-07-01	21.9700	22.1000	21.9700	22.1000	+1.376%	2	196	+82.127%
2025-06-26	21.8000	21.8000	21.8000	21.8000	+2.347%	1	196	+84.633%
2025-06-25	21.3000	21.3000	21.3000	21.3000	-5.752%	1	195	+88.967%
2025-06-24	22.6000	22.6000	22.6000	22.6000	+4.388%	1	195	+78.097%
2025-06-23	21.6500	21.6500	21.6500	21.6500	+1.787%	10	196	+85.912%
2025-06-20	21.2700	21.2700	21.2700	21.2700	+2.457%	2	186	+89.234%
2025-06-11	20.7600	20.7600	20.7600	20.7600	-6.486%	1	187	+93.882%
2025-06-10	21.3500	22.2000	21.3500	22.2000	+6.119%	15	188	+81.306%
2025-06-09	20.9200	20.9200	20.9200	20.9200	+6.085%	1	186	+92.400%
2025-06-06	19.7200	19.7200	19.7200	19.7200	+1.649%	2	185	+104.108%
2025-06-04	19.4500	19.4500	19.4000	19.4000	+33.609%	2	185	+107.474%
2025-06-03	14.5200	14.5200	14.5200	14.5200	+11.692%	2	185	+177.204%
2025-05-30	13.0000	13.0000	13.0000	13.0000	-6.137%	8	183	+209.615%
2025-05-27	13.1200	13.8500	13.1200	13.8500	+14.463%	5	183	+190.614%
2025-05-23	12.1500	12.1500	12.1000	12.1000	-17.966%	6	181	+232.645%
2025-05-16	14.7500	14.7500	14.7500	14.7500	-2.318%	100	181	+172.881%
2025-05-14	14.9300	15.1000	14.9300	15.1000	+0.667%	3	231	+166.556%
2025-05-13	15.0000	15.0000	15.0000	15.0000	+1.010%	154	231	+168.333%
2025-05-12	15.0000	15.0900	14.8500	14.8500	+16.016%	24	378	+171.044%
2025-05-09	12.8000	12.8000	12.8000	12.8000	+8.475%	2	392	+214.453%
2025-05-08	11.2800	11.8000	11.2800	11.8000	+9.767%	3	393	+241.102%
2025-05-07	10.6100	10.7500	10.5100	10.7500	+2.772%	4	393	+274.419%
2025-05-06	10.3600	10.4600	10.3600	10.4600	-3.594%	2	393	+284.799%
2025-05-05	10.8500	10.8500	10.8500	10.8500	-16.538%	2	393	+270.968%
2025-05-02	13.0000	13.0000	13.0000	13.0000	+13.043%	4	391	+209.615%
2025-05-01	11.8300	11.8300	11.2600	11.5000	0.000%	4	389	+250.000%
2025-04-29	11.4500	11.5000	11.4500	11.5000	-2.954%	153	393	+250.000%
2025-04-28	12.0100	12.0100	11.8500	11.8500	+0.424%	10	240	+239.662%
2025-04-25	11.8000	11.8000	11.8000	11.8000	-2.075%	2	230	+241.102%
2025-04-24	11.5000	12.0500	11.5000	12.0500	+54.487%	32	231	+234.025%
2025-04-16	7.8000	7.8000	7.8000	7.8000	-14.286%	2	199	+416.026%
2025-04-15	9.1000	9.1000	9.1000	9.1000	-10.784%	1	199	+342.308%
2025-04-09	10.2000	10.2000	10.2000	10.2000	+36.000%	1	198	+294.608%
2025-04-08	9.1500	9.1500	7.5000	7.5000	-6.484%	3	199	+436.667%
2025-04-07	8.0200	8.0200	8.0200	8.0200	-9.888%	1	197	+401.870%
2025-04-04	9.2800	9.2800	8.9000	8.9000	-7.292%	72	197	+352.247%
2025-04-03	11.1000	11.1000	9.4500	9.6000	-21.182%	13	195	+319.271%
2025-04-02	11.9000	12.1800	11.7700	12.1800	+5.637%	14	184	+230.460%
2025-04-01	12.0000	12.0000	11.5200	11.5300	0.000%	11	183	+249.089%
2025-03-31	11.4000	11.9000	11.4000	11.5300	-11.308%	14	180	+249.089%
2025-03-28	13.0000	13.0000	13.0000	13.0000	-11.141%	2	169	+209.615%
2025-03-27	14.6300	14.6300	14.6300	14.6300	-0.068%	1	168	+175.120%
2025-03-26	15.2200	15.2200	14.6400	14.6400	-7.342%	52	169	+174.932%
2025-03-25	15.8000	15.8000	15.8000	15.8000	+0.958%	4	119	+154.747%
2025-03-24	16.2500	16.2500	15.5500	15.6500	+11.786%	58	115	+157.188%
2025-03-21	14.0000	14.0000	14.0000	14.0000	-1.823%	2	59	+187.500%
2025-03-20	14.2600	14.2600	14.2600	14.2600	+0.070%	1	59	+182.258%
2025-03-19	14.2500	14.2500	14.2500	14.2500	-0.350%	10	59	+182.456%
2025-03-17	14.2500	14.3000	14.2500	14.3000	+4.762%	2	67	+181.469%
2025-03-13	13.6500	13.6500	13.6500	13.6500	-3.054%	1	66	+194.872%
2025-03-11	14.8500	14.8500	13.8000	14.0800	-7.733%	12	66	+185.866%
2025-03-06	14.5000	15.2600	14.5000	15.2600	-7.515%	3	60	+163.761%
2025-03-05	16.5000	16.5000	16.5000	16.5000	+6.314%	1	60	+143.939%
2025-03-04	15.0000	15.5200	15.0000	15.5200	-2.390%	2	61	+159.343%
2025-03-03	15.9000	15.9000	15.9000	15.9000	-3.049%	1	61	+153.145%
2025-02-28	17.5800	17.5800	16.2700	16.4000	-7.082%	14	61	+145.427%
2025-02-27	17.6500	17.6500	17.6500	17.6500	-19.773%	1	55	+128.045%
2025-02-24	22.2000	22.2000	22.0000	22.0000	-7.368%	2	55	+82.955%
2025-02-20	23.7500	23.7500	23.7500	23.7500	+11.502%	20	54	+69.474%
2025-02-19	21.3000	21.3000	21.3000	21.3000	+1.429%	1	34	+88.967%
2025-02-18	21.0000	21.0000	21.0000	21.0000	+4.478%	2	33	+91.667%
2025-02-14	19.9000	20.1700	19.9000	20.1000	+13.881%	48	24	+100.249%
2025-02-12	17.6500	17.6500	17.6500	17.6500	+0.857%	1	24	+128.045%
2025-02-11	17.5000	17.5000	17.5000	17.5000	-12.500%	1	25	+130.000%
2025-02-07	20.2000	20.2000	20.0000	20.0000	+2.564%	4	24	+101.250%
2025-02-04	20.0500	20.0500	19.5000	19.5000	-2.500%	3	23	+106.410%
2025-02-03	20.0000	20.0000	20.0000	20.0000	-6.235%	1	23	+101.250%
2025-01-30	22.1800	22.1800	21.3300	21.3300	-13.888%	3	21	+88.701%
2025-01-22	24.7700	24.7700	24.7700	24.7700	+4.824%	1	21	+62.495%
2025-01-14	23.6300	23.6300	23.6300	23.6300	-5.100%	1	21	+70.334%
2025-01-13	24.9000	24.9000	24.9000	24.9000	-6.602%	1	20	+61.647%
2025-01-08	26.7000	26.7000	26.6600	26.6600	-19.820%	2	17	+50.975%
2024-12-27	33.2500	33.2500	33.2500	33.2500	-7.639%	2	17	+21.053%
2024-11-13	36.0000	36.0000	36.0000	36.0000	-8.467%	2	16	+11.806%
2024-11-06	39.3300	39.3300	39.3300	39.3300	-7.241%	1	14	+2.339%
2024-10-30	42.4000	42.4000	42.4000	42.4000	+13.006%	12	14	-5.071%
2024-10-08	37.5200	37.5200	37.5200	37.5200	-2.798%	1	2	+7.276%
2024-10-07	38.6000	38.6000	38.6000	38.6000	0.000%	1	1	+4.275%