Dark

ON20270115C45
ON Jan 15 2027 45.00 Call (ON270115C00045000)
option OPRA

Inactive

Jul 29, 2026

38.75-26.021%(-13.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	38.7500	38.7500	38.7500	38.7500	-26.021%	1	871	0.000%
2026-06-26	52.3800	52.3800	52.3800	52.3800	-26.721%	10	870	-26.021%
2026-06-10	71.9000	71.9000	70.9200	71.4800	-7.768%	13	870	-45.789%
2026-06-09	77.5000	77.5000	77.5000	77.5000	-9.884%	1	875	-50.000%
2026-06-02	86.0000	86.0000	86.0000	86.0000	+11.688%	2	875	-54.942%
2026-06-01	77.0000	77.0000	77.0000	77.0000	+33.495%	1	875	-49.675%
2026-05-12	57.6800	57.6800	57.6800	57.6800	-6.211%	1	874	-32.819%
2026-05-05	61.5000	61.5000	61.5000	61.5000	+1.771%	1	875	-36.992%
2026-05-04	60.5300	60.5300	60.4300	60.4300	+0.801%	25	875	-35.876%
2026-05-01	59.9500	59.9500	59.9500	59.9500	+17.896%	5	885	-35.363%
2026-04-28	50.8500	50.8500	50.8500	50.8500	-8.047%	1	885	-23.795%
2026-04-24	55.3000	55.3000	55.3000	55.3000	+35.706%	1	886	-29.928%
2026-04-17	40.7500	40.7500	40.7500	40.7500	+33.826%	5	886	-4.908%
2026-04-14	30.4500	30.4500	30.4500	30.4500	+57.609%	1	891	+27.258%
2026-03-27	19.3200	19.3200	19.3200	19.3200	-1.025%	10	892	+100.569%
2026-03-13	19.5200	19.5200	19.5200	19.5200	+0.774%	1	892	+98.514%
2026-03-12	19.3700	19.3700	19.3700	19.3700	+5.272%	1	892	+100.052%
2026-03-09	18.4000	18.4000	18.4000	18.4000	-33.622%	1	892	+110.598%
2026-02-10	27.7200	27.7200	27.7200	27.7200	+10.880%	1	891	+39.791%
2026-02-09	25.0000	25.0000	25.0000	25.0000	+3.520%	1	891	+55.000%
2026-02-06	24.1500	24.1500	24.1500	24.1500	+23.846%	9	891	+60.455%
2026-02-03	19.5000	19.5000	19.5000	19.5000	-22.311%	1	900	+98.718%
2026-01-28	25.1000	25.1000	25.1000	25.1000	+16.962%	7	900	+54.382%
2026-01-26	21.4600	21.4600	21.4600	21.4600	+0.047%	1	900	+80.568%
2026-01-14	21.4500	21.4500	21.4500	21.4500	+2.632%	5	901	+80.653%
2026-01-13	20.8000	20.9000	20.8000	20.9000	+0.723%	10	896	+85.407%
2026-01-12	20.7500	20.7500	20.7500	20.7500	-6.616%	1	886	+86.747%
2026-01-06	22.1000	22.2200	22.1000	22.2200	+17.878%	2	886	+74.392%
2026-01-02	17.6000	18.8500	17.6000	18.8500	+9.212%	7	885	+105.570%
2025-12-23	17.3500	17.3500	17.2600	17.2600	-4.004%	2	880	+124.508%
2025-12-22	17.9000	18.0300	17.7000	17.9800	+12.235%	182	881	+115.517%
2025-12-17	16.7000	16.8500	15.9500	16.0200	-6.752%	184	890	+141.885%
2025-12-15	17.1800	17.1800	17.1800	17.1800	-4.556%	1	911	+125.553%
2025-12-11	18.0000	18.0000	18.0000	18.0000	-0.552%	5	912	+115.278%
2025-12-08	18.1000	18.1000	18.1000	18.1000	-0.876%	1	915	+114.088%
2025-12-05	18.2600	18.2600	18.2600	18.2600	+41.004%	6	916	+112.212%
2025-11-26	12.9500	12.9500	12.9500	12.9500	+0.388%	1	916	+199.228%
2025-11-25	12.9000	12.9000	12.9000	12.9000	+20.561%	2	916	+200.388%
2025-11-20	11.4100	11.4100	10.7000	10.7000	-16.406%	41	916	+262.150%
2025-11-14	12.8000	12.8000	12.8000	12.8000	-5.882%	1	936	+202.734%
2025-11-10	13.7000	13.7000	13.6000	13.6000	+1.493%	15	937	+184.926%
2025-11-06	13.5000	13.5000	13.3000	13.4000	-15.457%	15	928	+189.179%
2025-10-31	15.8500	15.8500	15.8500	15.8500	-0.938%	5	923	+144.479%
2025-10-28	16.0000	16.0000	16.0000	16.0000	+2.564%	10	918	+142.188%
2025-10-24	15.1300	15.6000	15.1300	15.6000	-5.740%	13	910	+148.397%
2025-10-22	17.1500	17.1500	15.7500	16.5500	-12.895%	12	914	+134.139%
2025-10-20	19.0000	19.0000	19.0000	19.0000	+13.772%	4	922	+103.947%
2025-10-17	16.7000	16.7000	16.7000	16.7000	+5.696%	3	922	+132.036%
2025-10-16	15.4700	15.8000	15.4700	15.8000	+9.494%	3	922	+145.253%
2025-10-14	14.4300	14.4300	14.4300	14.4300	-1.970%	1	925	+168.538%
2025-10-13	13.5500	15.2500	13.5500	14.7200	+1.517%	3	924	+163.247%
2025-10-10	14.5000	14.5000	14.5000	14.5000	-0.685%	3	923	+167.241%
2025-10-09	15.2500	15.2500	14.6000	14.6000	-1.017%	4	923	+165.411%
2025-10-08	14.3800	15.4000	14.3800	14.7500	+12.510%	18	921	+162.712%
2025-10-07	12.8700	13.1100	12.8700	13.1100	-11.179%	2	923	+195.576%
2025-10-06	13.8700	14.7800	13.8700	14.7600	+7.502%	9	923	+162.534%
2025-10-03	13.8500	13.8500	13.4500	13.7300	+5.615%	3	921	+182.229%
2025-10-02	13.4400	13.4400	12.8000	13.0000	+0.386%	5	921	+198.077%
2025-10-01	12.9500	12.9500	12.9500	12.9500	-3.932%	1	921	+199.228%
2025-09-30	12.8700	13.4800	12.7700	13.4800	-5.070%	14	920	+187.463%
2025-09-29	14.1400	14.5000	14.1400	14.2000	-1.730%	22	921	+172.887%
2025-09-26	13.8500	14.4500	13.8500	14.4500	-0.069%	4	911	+168.166%
2025-09-25	14.2900	14.4600	14.2900	14.4600	-4.806%	2	912	+167.981%
2025-09-24	14.9800	15.1900	14.9800	15.1900	+10.795%	2	912	+155.102%
2025-09-16	13.5300	13.7100	13.5300	13.7100	+7.953%	2	912	+182.640%
2025-09-15	12.7000	12.7000	12.7000	12.7000	-3.422%	3	912	+205.118%
2025-09-10	13.5500	13.5500	13.1500	13.1500	-2.230%	4	915	+194.677%
2025-09-09	13.4500	13.4500	13.4500	13.4500	+2.672%	1	915	+188.104%
2025-09-08	13.1000	13.1000	13.1000	13.1000	-5.755%	2	916	+195.802%
2025-09-05	13.9000	13.9000	13.9000	13.9000	+2.056%	1	916	+178.777%
2025-09-02	13.0000	13.6200	13.0000	13.6200	-9.682%	7	915	+184.508%
2025-08-27	15.0800	15.0800	15.0800	15.0800	-2.078%	1	914	+156.963%
2025-08-26	15.4000	15.4000	15.4000	15.4000	+0.917%	4	915	+151.623%
2025-08-25	15.2600	15.2600	15.2600	15.2600	+5.241%	25	915	+153.932%
2025-08-20	14.5000	14.5000	14.5000	14.5000	-9.938%	1	890	+167.241%
2025-08-14	15.3500	16.1000	15.3500	16.1000	-1.829%	8	890	+140.683%
2025-08-13	16.4000	16.4000	16.4000	16.4000	+8.825%	1	896	+136.280%
2025-08-12	14.1000	15.0700	14.0000	15.0700	+11.054%	9	895	+157.133%
2025-08-11	14.0000	14.0000	13.5700	13.5700	+3.194%	14	900	+185.556%
2025-08-07	13.6500	13.6500	13.1500	13.1500	+1.154%	41	887	+194.677%
2025-08-06	13.0000	13.0000	13.0000	13.0000	-2.622%	1	887	+198.077%
2025-08-05	14.1500	14.1500	13.3500	13.3500	-0.373%	12	887	+190.262%
2025-08-04	15.5000	15.5000	13.4000	13.4000	-34.634%	13	879	+189.179%
2025-08-01	21.3400	21.3400	20.5000	20.5000	+1.535%	3	871	+89.024%
2025-07-31	20.6000	20.6000	20.1900	20.1900	-7.808%	21	871	+91.927%
2025-07-30	21.9000	21.9000	21.9000	21.9000	-4.158%	2	870	+76.941%
2025-07-29	22.9000	22.9000	22.8500	22.8500	+1.556%	4	870	+69.584%
2025-07-28	21.2500	23.5000	21.2500	22.5000	+9.223%	4	870	+72.222%
2025-07-25	20.6000	20.6000	20.6000	20.6000	+5.749%	2	869	+88.107%
2025-07-24	20.2000	20.2000	19.4800	19.4800	-9.395%	2	869	+98.922%
2025-07-23	21.5000	21.5000	21.5000	21.5000	-15.851%	1	869	+80.233%
2025-07-22	23.7000	26.3000	23.7000	25.5500	+8.125%	12	870	+51.663%
2025-07-18	23.0000	23.6300	23.0000	23.6300	+6.923%	2	875	+63.986%
2025-07-16	22.1000	22.1000	22.1000	22.1000	-2.428%	1	874	+75.339%
2025-07-14	23.0000	23.0000	22.6500	22.6500	-0.875%	3	875	+71.082%
2025-07-10	22.8500	22.8500	22.8500	22.8500	+6.776%	1	874	+69.584%
2025-07-09	21.4000	21.4000	21.4000	21.4000	+0.706%	1	874	+81.075%
2025-07-08	20.7000	21.2500	20.7000	21.2500	+7.595%	6	875	+82.353%
2025-07-07	20.2000	20.3000	19.7500	19.7500	-6.840%	46	878	+96.203%
2025-07-03	21.0000	21.2000	20.1400	21.2000	+12.288%	18	826	+82.783%
2025-07-02	18.9300	18.9300	18.8800	18.8800	-0.106%	3	826	+105.244%
2025-06-26	18.9000	18.9000	18.9000	18.9000	-3.077%	1	824	+105.026%
2025-06-17	18.7100	20.0000	18.7100	19.5000	+1.934%	3	823	+98.718%
2025-06-16	18.6000	19.1300	18.6000	19.1300	+5.399%	11	822	+102.561%
2025-06-12	18.1500	18.1500	18.1500	18.1500	+7.843%	2	822	+113.499%
2025-06-05	16.8300	16.8300	16.8300	16.8300	+1.386%	2	820	+130.244%
2025-06-04	16.6000	16.6000	16.6000	16.6000	+40.084%	1	823	+133.434%
2025-06-03	11.9300	11.9300	11.8500	11.8500	+1.630%	2	823	+227.004%
2025-05-27	11.6600	11.6600	11.6600	11.6600	+16.600%	1	822	+232.333%
2025-05-23	11.0500	11.0500	10.0000	10.0000	-21.384%	26	809	+287.500%
2025-05-21	12.7200	12.7200	12.7200	12.7200	+10.035%	1	809	+204.638%
2025-05-20	11.5600	11.5600	11.5600	11.5600	-6.397%	4	809	+235.208%
2025-05-15	12.5000	12.5000	12.3500	12.3500	-3.137%	4	811	+213.765%
2025-05-14	12.7500	12.7500	12.7500	12.7500	-2.894%	1	808	+203.922%
2025-05-13	13.1300	13.1300	13.1300	13.1300	+3.794%	2	808	+195.126%
2025-05-12	12.6500	12.6500	12.6500	12.6500	+18.446%	1	806	+206.324%
2025-05-09	10.6800	10.6800	10.6800	10.6800	+27.751%	2	806	+262.828%
2025-05-06	8.3600	8.3600	8.3600	8.3600	-3.908%	2	806	+363.517%
2025-05-05	8.7000	8.7000	8.7000	8.7000	-21.692%	1	807	+345.402%
2025-05-02	11.0000	11.1100	10.9500	11.1100	+12.792%	22	807	+248.785%
2025-04-28	9.8500	9.8500	9.8500	9.8500	+42.754%	1	806	+293.401%
2025-04-21	6.8000	6.9000	6.8000	6.9000	-1.146%	4	806	+461.594%
2025-04-16	6.9800	6.9800	6.9800	6.9800	-15.394%	8	808	+455.158%
2025-04-15	8.2500	8.2500	8.2500	8.2500	+1.726%	2	816	+369.697%
2025-04-14	8.1100	8.1100	8.1100	8.1100	+9.595%	1	816	+377.805%
2025-04-10	7.1000	7.4000	7.1000	7.4000	-21.277%	7	816	+423.649%
2025-04-09	6.2700	9.4000	6.2700	9.4000	+59.322%	21	815	+312.234%
2025-04-08	6.0700	6.1000	5.9000	5.9000	-23.077%	11	808	+556.780%
2025-04-07	7.4000	7.6700	7.4000	7.6700	+2.267%	2	798	+405.215%
2025-04-04	6.6800	7.5000	6.6800	7.5000	-3.846%	6	799	+416.667%
2025-04-03	7.8000	7.8000	7.8000	7.8000	-20.164%	2	798	+396.795%
2025-04-01	9.7700	9.7700	9.7700	9.7700	-3.744%	2	798	+296.622%
2025-03-31	10.1500	10.1500	10.1500	10.1500	-0.976%	1	800	+281.773%
2025-03-28	10.2500	10.2500	10.2500	10.2500	-17.071%	2	800	+278.049%
2025-03-27	12.3600	12.3600	12.3600	12.3600	-6.647%	1	799	+213.511%
2025-03-25	12.5000	13.2400	12.5000	13.2400	-1.926%	2	800	+192.674%
2025-03-24	13.5000	13.5000	13.5000	13.5000	+12.971%	2	800	+187.037%
2025-03-21	11.9500	11.9500	11.9500	11.9500	0.000%	10	802	+224.268%
2025-03-20	11.9500	11.9500	11.9500	11.9500	-0.830%	1	802	+224.268%
2025-03-18	11.9900	12.0500	11.9900	12.0500	-1.230%	98	802	+221.577%
2025-03-17	12.2000	12.2000	12.2000	12.2000	+6.364%	2	707	+217.623%
2025-03-13	11.4700	11.4700	11.4700	11.4700	-4.813%	1	704	+237.838%
2025-03-12	12.3000	12.3600	12.0500	12.0500	-1.472%	630	704	+221.577%
2025-03-11	11.6300	12.2300	11.6300	12.2300	-6.498%	3	78	+216.844%
2025-03-10	13.0800	13.0800	13.0800	13.0800	+2.188%	2	77	+196.254%
2025-03-06	12.8000	12.8000	12.8000	12.8000	-8.571%	10	67	+202.734%
2025-03-03	14.0000	14.0000	14.0000	14.0000	-13.527%	1	67	+176.786%
2025-02-13	16.7500	16.7500	16.1900	16.1900	+5.817%	26	41	+139.345%
2025-02-12	14.5100	15.3500	14.5000	15.3000	+8.897%	37	41	+153.268%
2025-02-10	14.6600	14.6600	14.0500	14.0500	-19.714%	2	6	+175.801%
2025-02-03	17.5000	17.5000	17.5000	17.5000	-20.455%	1	4	+121.429%
2025-01-22	22.0000	22.0000	22.0000	22.0000	+2.804%	1	4	+76.136%
2025-01-21	21.4000	21.4000	21.4000	21.4000	+8.354%	3	1	+81.075%
2025-01-16	19.7500	19.7500	19.7500	19.7500	-36.780%	1	1	+96.203%
2024-11-20	31.2400	31.2400	31.2400	31.2400	0.000%	1	1	+24.040%