Dark

ON20270115C47
ON Jan 15 2027 47.00 Call (ON270115C00047000)
option OPRA

EOD

Aug 10, 2026

37.72-18.882%(-8.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	37.7200	37.7200	37.7200	37.7200	-18.882%	1	231	0.000%
2026-07-20	45.3000	46.5000	45.3000	46.5000	-40.982%	4	232	-18.882%
2026-06-15	78.7900	78.7900	78.7900	78.7900	+54.490%	2	232	-52.126%
2026-04-23	51.0000	51.0000	51.0000	51.0000	+40.651%	1	232	-26.039%
2026-04-16	36.2600	36.2600	36.2600	36.2600	+37.871%	6	232	+4.026%
2026-04-10	26.3000	26.3000	26.3000	26.3000	+40.416%	2	232	+43.422%
2026-03-20	18.7300	18.7300	18.7300	18.7300	+3.940%	1	234	+101.388%
2026-03-13	18.0200	18.0200	18.0200	18.0200	-31.846%	1	235	+109.323%
2026-02-23	27.1500	27.1500	26.4400	26.4400	-8.922%	3	236	+42.663%
2026-02-11	29.0000	29.0300	29.0000	29.0300	+13.487%	2	239	+29.935%
2026-02-10	26.3200	26.3200	25.5800	25.5800	+16.273%	3	240	+47.459%
2026-02-05	22.0000	22.0000	22.0000	22.0000	-0.901%	1	240	+71.455%
2026-01-21	22.2000	22.2000	22.2000	22.2000	+5.714%	1	241	+69.910%
2026-01-12	21.0000	21.0000	21.0000	21.0000	+2.689%	1	242	+79.619%
2026-01-06	20.4500	20.4500	20.4500	20.4500	+22.823%	1	241	+84.450%
2025-12-22	16.6000	16.9200	16.4500	16.6500	+11.820%	221	241	+126.547%
2025-12-17	15.6000	15.7800	14.8500	14.8900	-0.733%	192	159	+153.324%
2025-12-16	15.0000	15.0000	15.0000	15.0000	-11.765%	1	74	+151.467%
2025-12-11	17.0000	17.0000	17.0000	17.0000	-1.734%	7	75	+121.882%
2025-12-09	17.3000	17.3000	17.3000	17.3000	+1.765%	26	75	+118.035%
2025-12-05	17.0000	17.0000	17.0000	17.0000	+3.659%	1	51	+121.882%
2025-12-03	16.5500	16.5500	16.1500	16.4000	+32.686%	6	52	+130.000%
2025-11-25	12.0500	12.5300	12.0500	12.3600	+6.644%	3	55	+205.178%
2025-11-24	11.1500	11.5900	11.1500	11.5900	+12.306%	3	55	+225.453%
2025-11-20	10.3200	10.3200	10.3200	10.3200	-11.795%	8	55	+265.504%
2025-11-14	12.1600	12.1600	11.6600	11.7000	-11.431%	11	51	+222.393%
2025-11-13	13.2100	13.2100	13.2100	13.2100	-1.049%	1	54	+185.541%
2025-11-10	13.3500	13.3500	13.3500	13.3500	-13.871%	1	53	+182.547%
2025-10-27	15.5000	15.5000	15.5000	15.5000	+2.649%	25	78	+143.355%
2025-10-16	14.7000	15.1000	14.7000	15.1000	+19.368%	28	78	+149.801%
2025-10-15	12.6500	12.6500	12.6500	12.6500	-6.985%	2	69	+198.182%
2025-10-09	13.6000	13.6000	13.6000	13.6000	-1.592%	3	71	+177.353%
2025-10-08	13.9100	14.1200	13.6300	13.8200	+15.649%	4	71	+172.938%
2025-10-07	11.9200	12.0900	11.9200	11.9500	-12.646%	3	71	+215.649%
2025-10-06	13.0700	13.7700	13.0700	13.6800	+8.571%	9	71	+175.731%
2025-10-03	12.6000	12.6000	12.6000	12.6000	+0.478%	1	72	+199.365%
2025-09-30	11.7900	12.5400	11.7900	12.5400	-6.138%	7	72	+200.797%
2025-09-29	13.7000	13.7000	13.1100	13.3600	-3.259%	3	71	+182.335%
2025-09-26	13.8100	13.8100	13.8100	13.8100	+2.677%	2	69	+173.135%
2025-09-25	13.2200	13.4500	13.2200	13.4500	-5.081%	2	69	+180.446%
2025-09-24	13.8900	14.1700	13.8900	14.1700	-2.276%	2	68	+166.196%
2025-09-22	14.7000	14.7000	14.5000	14.5000	+13.636%	2	67	+160.138%
2025-09-16	12.4000	12.7600	12.4000	12.7600	+10.000%	3	66	+195.611%
2025-09-15	11.6000	11.6000	11.6000	11.6000	-6.073%	1	67	+225.172%
2025-09-12	12.0500	12.3500	12.0500	12.3500	-3.213%	4	66	+205.425%
2025-09-11	12.4500	12.7600	12.4300	12.7600	+2.903%	5	64	+195.611%
2025-09-08	12.4000	12.4000	12.4000	12.4000	-3.727%	1	64	+204.194%
2025-09-05	12.8800	12.8800	12.8800	12.8800	-11.781%	4	64	+192.857%
2025-08-28	14.6000	14.6000	14.6000	14.6000	+3.035%	1	68	+158.356%
2025-08-25	14.1700	14.1700	14.1700	14.1700	+7.839%	1	68	+166.196%
2025-08-22	13.1400	13.1400	13.1400	13.1400	+1.077%	3	68	+187.062%
2025-08-21	13.0000	13.0000	13.0000	13.0000	+0.309%	4	71	+190.154%
2025-08-20	12.9600	12.9600	12.9600	12.9600	-8.732%	10	67	+191.049%
2025-08-12	12.8000	14.6000	12.8000	14.2000	+18.333%	10	72	+165.634%
2025-08-11	12.9000	12.9000	12.0000	12.0000	-2.360%	8	63	+214.333%
2025-08-08	12.2900	12.2900	12.2900	12.2900	+4.153%	4	62	+206.916%
2025-08-06	11.6500	11.8000	11.6500	11.8000	-3.040%	31	62	+219.661%
2025-08-05	12.3000	12.3000	12.1700	12.1700	-11.168%	2	32	+209.942%
2025-08-04	14.6000	14.9400	13.7000	13.7000	-23.889%	8	31	+175.328%
2025-08-01	18.0000	18.0000	18.0000	18.0000	-11.678%	1	25	+109.556%
2025-07-23	20.3700	20.3800	20.3700	20.3800	+19.461%	5	25	+85.083%
2025-06-11	17.0900	17.0900	17.0600	17.0600	-1.444%	2	27	+121.102%
2025-06-09	17.3100	17.3100	17.3100	17.3100	+9.349%	3	27	+117.909%
2025-06-06	15.9000	15.9000	15.8300	15.8300	+1.021%	4	26	+138.282%
2025-06-04	14.5500	15.6700	14.5500	15.6700	+50.673%	3	24	+140.715%
2025-05-29	10.4000	10.4000	10.4000	10.4000	-7.556%	12	22	+262.692%
2025-05-15	11.2500	11.2500	11.2500	11.2500	-9.274%	9	10	+235.289%
2025-05-14	12.4000	12.4000	12.4000	12.4000	+24.498%	1	14	+204.194%
2025-05-01	9.9600	9.9600	9.9600	9.9600	+24.500%	1	14	+278.715%
2025-04-23	8.0000	8.0000	8.0000	8.0000	+36.986%	5	10	+371.500%
2025-04-11	5.8400	5.8400	5.8400	5.8400	-6.109%	2	10	+545.890%
2025-04-08	6.2200	6.2200	6.2200	6.2200	-35.343%	1	11	+506.431%
2025-04-02	9.6200	9.6200	9.6200	9.6200	+9.318%	1	11	+292.100%
2025-04-01	8.8000	8.8000	8.8000	8.8000	-11.111%	2	10	+328.636%
2025-03-28	10.0400	10.0400	9.9000	9.9000	-9.424%	6	9	+281.010%
2025-03-20	10.9300	10.9300	10.9300	10.9300	-0.636%	1	8	+245.105%
2025-03-14	11.0000	11.0000	11.0000	11.0000	0.000%	14	7	+242.909%