Dark

ON20270115C55
ON Jan 15 2027 55.00 Call (ON270115C00055000)
option OPRA

EOD

Aug 13, 2026

31.95+5.099%(+1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.9500	31.9500	31.9500	31.9500	+5.099%	1	523	0.000%
2026-08-07	30.4000	30.4000	30.4000	30.4000	+3.401%	1	523	+5.099%
2026-08-06	29.4000	29.4000	29.4000	29.4000	-6.726%	10	522	+8.673%
2026-08-04	31.5200	31.5200	31.5200	31.5200	-1.129%	5	532	+1.364%
2026-08-03	31.8800	31.8800	31.8800	31.8800	+2.081%	5	532	+0.220%
2026-07-29	31.2300	31.2300	31.2300	31.2300	-11.929%	1	527	+2.305%
2026-07-28	35.4600	35.4600	35.4600	35.4600	-13.024%	1	526	-9.898%
2026-07-02	40.7700	40.7700	40.7700	40.7700	-11.176%	10	535	-21.634%
2026-07-01	45.9000	45.9000	45.9000	45.9000	-39.518%	1	535	-30.392%
2026-06-22	75.8900	75.8900	75.8900	75.8900	+17.368%	1	536	-57.900%
2026-06-11	64.6600	64.6600	64.6600	64.6600	+9.668%	1	536	-50.588%
2026-06-09	58.9600	58.9600	58.9600	58.9600	-26.300%	1	537	-45.811%
2026-06-03	80.0000	80.0000	80.0000	80.0000	+16.720%	1	537	-60.063%
2026-06-01	68.5400	68.5400	68.5400	68.5400	-1.847%	1	537	-53.385%
2026-05-27	69.8200	69.8300	69.8200	69.8300	+22.144%	9	537	-54.246%
2026-05-21	57.1700	57.1700	57.1700	57.1700	-1.938%	1	546	-44.114%
2026-05-18	58.3000	58.3000	58.3000	58.3000	+8.224%	1	546	-45.197%
2026-05-11	53.8700	53.8700	53.8700	53.8700	+5.627%	2	547	-40.691%
2026-05-08	51.0000	51.0000	51.0000	51.0000	-0.798%	2	547	-37.353%
2026-05-05	51.4100	51.4100	51.4100	51.4100	+0.587%	1	549	-37.853%
2026-05-04	52.7800	52.7800	51.1100	51.1100	-0.777%	9	550	-37.488%
2026-05-01	51.5100	51.5100	51.5100	51.5100	+3.123%	1	559	-37.973%
2026-04-30	49.9500	49.9500	49.9500	49.9500	+6.277%	1	559	-36.036%
2026-04-23	42.1000	47.5000	42.1000	47.0000	+23.457%	4	560	-32.021%
2026-04-22	38.5000	38.5000	37.7900	38.0700	+6.818%	39	562	-16.076%
2026-04-21	35.6200	35.6400	35.6100	35.6400	+18.800%	3	549	-10.354%
2026-04-16	30.0000	30.0000	30.0000	30.0000	+76.471%	1	549	+6.500%
2026-04-06	17.2700	17.2700	17.0000	17.0000	+13.333%	2	550	+87.941%
2026-04-02	15.0000	15.0000	15.0000	15.0000	0.000%	1	551	+113.000%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+18.953%	2	551	+113.000%
2026-03-30	12.7000	12.7000	12.6100	12.6100	-5.896%	2	553	+153.370%
2026-03-27	13.4000	13.4000	13.4000	13.4000	-21.911%	1	555	+138.433%
2026-03-25	17.1600	17.1600	17.1600	17.1600	+3.187%	1	556	+86.189%
2026-03-24	16.6300	16.6300	16.6300	16.6300	+11.312%	1	555	+92.123%
2026-03-23	14.9400	14.9400	14.9400	14.9400	+7.482%	1	555	+113.855%
2026-03-20	13.9000	13.9000	13.9000	13.9000	-7.947%	8	554	+129.856%
2026-03-16	15.1000	15.1000	15.1000	15.1000	+12.435%	1	562	+111.589%
2026-03-13	13.4000	13.4300	13.4000	13.4300	-10.467%	2	561	+137.900%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-31.350%	1	563	+113.000%
2026-02-19	21.8500	21.8500	21.8500	21.8500	-7.767%	2	563	+46.224%
2026-02-17	23.7500	23.7500	23.6900	23.6900	+0.381%	6	565	+34.867%
2026-02-12	25.2400	25.2400	23.6000	23.6000	+3.057%	5	571	+35.381%
2026-02-11	23.4800	23.4800	22.9000	22.9000	+8.944%	3	574	+39.520%
2026-02-10	21.0200	21.0200	21.0200	21.0200	+11.630%	4	573	+51.998%
2026-02-09	19.4000	19.4000	18.8300	18.8300	+9.732%	7	573	+69.676%
2026-02-05	16.7000	17.1600	16.7000	17.1600	+3.686%	6	576	+86.189%
2026-02-04	16.3800	16.5500	16.3800	16.5500	-0.898%	9	576	+93.051%
2026-02-02	16.0000	16.7000	16.0000	16.7000	+6.302%	6	567	+91.317%
2026-01-30	15.7100	15.7100	15.7100	15.7100	-16.169%	3	571	+103.374%
2026-01-28	20.0000	20.0000	18.7400	18.7400	+9.271%	9	568	+70.491%
2026-01-27	17.0500	17.1500	17.0500	17.1500	+8.202%	6	566	+86.297%
2026-01-26	15.8500	15.8500	15.8500	15.8500	-0.938%	3	572	+101.577%
2026-01-23	16.6200	16.6800	15.7000	16.0000	-8.046%	111	572	+99.688%
2026-01-22	17.7500	18.7100	17.4000	17.4000	-3.654%	3	583	+83.621%
2026-01-21	17.8000	18.0600	17.8000	18.0600	+20.965%	3	583	+76.910%
2026-01-20	14.9300	14.9300	14.9300	14.9300	-5.446%	2	585	+113.999%
2026-01-16	15.7900	15.7900	15.7900	15.7900	+0.254%	1	588	+102.343%
2026-01-14	15.8300	15.8300	15.7500	15.7500	+3.618%	2	588	+102.857%
2026-01-13	15.2000	15.2000	15.2000	15.2000	+0.662%	2	589	+110.197%
2026-01-12	15.7500	15.7500	15.1000	15.1000	-5.625%	44	589	+111.589%
2026-01-07	16.0000	16.0000	16.0000	16.0000	-2.736%	2	595	+99.688%
2026-01-06	15.7500	16.5100	15.7500	16.4500	+14.236%	11	597	+94.225%
2026-01-05	14.9700	15.3000	14.4000	14.4000	+10.769%	56	590	+121.875%
2026-01-02	13.0000	13.0000	13.0000	13.0000	+14.437%	1	590	+145.769%
2025-12-31	11.2500	11.3600	11.2500	11.3600	-1.217%	2	591	+181.250%
2025-12-30	11.1000	11.5000	11.1000	11.5000	-7.258%	5	591	+177.826%
2025-12-23	12.2500	12.4000	12.2500	12.4000	-1.587%	3	589	+157.661%
2025-12-22	12.6000	12.8000	12.5500	12.6000	+7.417%	468	589	+153.571%
2025-12-19	11.7300	11.7300	11.7300	11.7300	-1.429%	5	367	+172.379%
2025-12-18	11.6100	11.9000	11.4500	11.9000	+8.478%	6	362	+168.487%
2025-12-17	11.6500	11.7000	10.9000	10.9700	-9.934%	115	362	+191.249%
2025-12-15	12.2000	12.2000	12.1800	12.1800	-4.844%	3	319	+162.315%
2025-12-12	13.2000	13.3000	12.8000	12.8000	-3.250%	3	316	+149.609%
2025-12-11	13.2300	13.2300	13.2300	13.2300	+5.418%	1	315	+141.497%
2025-12-10	12.5500	12.5500	12.5500	12.5500	-6.830%	4	315	+154.582%
2025-12-08	13.6000	13.6000	13.4700	13.4700	+1.431%	52	313	+137.194%
2025-12-03	10.9000	13.2800	10.9000	13.2800	+32.139%	12	335	+140.587%
2025-12-02	9.5000	10.0500	9.5000	10.0500	+2.030%	8	334	+217.910%
2025-11-26	9.7500	9.9000	9.7500	9.8500	+9.444%	58	308	+224.365%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+5.882%	2	308	+255.000%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+2.781%	1	308	+275.882%
2025-11-18	7.9000	8.2700	7.9000	8.2700	-5.486%	18	309	+286.336%
2025-11-14	8.7500	8.7500	8.7500	8.7500	-9.607%	10	310	+265.143%
2025-11-12	9.6800	9.6800	9.6800	9.6800	+3.529%	1	320	+230.062%
2025-11-10	9.2500	9.3500	9.2500	9.3500	+5.650%	9	320	+241.711%
2025-11-07	8.9700	8.9700	8.8500	8.8500	-11.500%	17	321	+261.017%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+9.290%	2	328	+219.500%
2025-11-04	9.1500	9.1500	9.1500	9.1500	-9.585%	5	330	+249.180%
2025-11-03	10.1200	10.1200	10.1200	10.1200	-9.643%	5	330	+215.711%
2025-10-31	11.2000	11.2000	11.2000	11.2000	-3.448%	10	330	+185.268%
2025-10-30	11.6000	11.6000	11.6000	11.6000	+3.571%	1	330	+175.431%
2025-10-29	11.2000	11.2000	11.2000	11.2000	-5.325%	2	330	+185.268%
2025-10-27	11.6000	11.8300	11.6000	11.8300	+2.870%	2	331	+170.076%
2025-10-24	11.5000	11.5000	11.5000	11.5000	+4.072%	1	331	+177.826%
2025-10-23	11.0500	11.0500	11.0500	11.0500	-13.401%	2	330	+189.140%
2025-10-22	12.2000	12.7600	12.2000	12.7600	-8.201%	2	332	+150.392%
2025-10-21	13.1000	13.9000	13.1000	13.9000	+3.886%	3	330	+129.856%
2025-10-20	13.3000	14.0500	13.3000	13.3800	+16.348%	17	330	+138.789%
2025-10-17	11.9700	11.9700	11.5000	11.5000	-5.738%	22	324	+177.826%
2025-10-16	11.0800	12.6000	11.0800	12.2000	+16.190%	95	306	+161.885%
2025-10-15	10.5000	10.5000	10.5000	10.5000	+5.000%	2	254	+204.286%
2025-10-14	10.4400	10.4400	10.0000	10.0000	+14.943%	10	255	+219.500%
2025-10-10	8.7000	8.7000	8.7000	8.7000	-12.121%	1	255	+267.241%
2025-10-09	9.9500	9.9500	9.8500	9.9000	-4.808%	16	254	+222.727%
2025-10-08	10.5500	10.5500	10.4000	10.4000	+6.667%	20	243	+207.212%
2025-10-07	10.1500	10.1500	9.7500	9.7500	+6.557%	11	214	+227.692%
2025-10-02	9.5100	9.5100	9.1500	9.1500	+3.977%	3	214	+249.180%
2025-10-01	9.0000	9.0000	8.8000	8.8000	-12.000%	17	217	+263.068%
2025-09-26	9.9000	10.1000	9.9000	10.0000	+3.093%	7	203	+219.500%
2025-09-25	10.0300	10.0300	9.7000	9.7000	-11.253%	10	203	+229.381%
2025-09-22	10.9300	10.9300	10.9300	10.9300	+6.117%	3	203	+192.315%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+4.040%	5	206	+210.194%
2025-09-17	9.8000	9.9000	9.8000	9.9000	+18.563%	2	206	+222.727%
2025-09-15	8.3500	8.3500	8.3500	8.3500	-5.114%	10	207	+282.635%
2025-09-12	8.8000	8.8000	8.8000	8.8000	-2.222%	1	207	+263.068%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-1.639%	1	208	+255.000%
2025-09-08	9.0000	9.4000	9.0000	9.1500	+3.977%	4	208	+249.180%
2025-09-03	9.4000	9.4000	8.8000	8.8000	-13.725%	2	207	+263.068%
2025-08-29	10.2000	10.2000	10.2000	10.2000	-1.354%	2	209	+213.235%
2025-08-22	10.3400	10.3400	10.3400	10.3400	-0.097%	1	209	+208.994%
2025-08-19	10.5000	10.5000	10.2500	10.3500	-9.290%	9	209	+208.696%
2025-08-14	10.9200	11.4100	10.9200	11.4100	+3.351%	5	203	+180.018%
2025-08-13	11.0300	11.0500	11.0300	11.0400	+3.178%	7	200	+189.402%
2025-08-12	10.0000	10.7000	10.0000	10.7000	+22.989%	2	200	+198.598%
2025-08-11	9.7500	9.7500	8.7000	8.7000	-5.946%	13	201	+267.241%
2025-08-08	9.2100	9.4700	9.2000	9.2500	+5.473%	12	207	+245.405%
2025-08-06	8.8500	8.8500	8.4500	8.7700	-5.699%	10	209	+264.310%
2025-08-05	9.7000	9.7000	9.3000	9.3000	-12.264%	3	212	+243.548%
2025-08-04	11.4900	12.7100	10.3200	10.6000	-34.243%	26	212	+201.415%
2025-08-01	14.3500	16.1200	14.3500	16.1200	+7.467%	6	210	+98.201%
2025-07-31	15.1500	15.1500	15.0000	15.0000	-4.883%	2	210	+113.000%
2025-07-30	17.0000	17.0000	15.7700	15.7700	-7.507%	3	211	+102.600%
2025-07-29	17.5000	17.5000	16.9500	17.0500	-5.278%	7	211	+87.390%
2025-07-28	15.9500	18.0000	15.9500	18.0000	+16.505%	9	211	+77.500%
2025-07-25	15.7500	15.7500	14.9000	15.4500	+6.920%	16	211	+106.796%
2025-07-24	14.6900	14.8600	14.4500	14.4500	-15.988%	12	208	+121.107%
2025-07-23	15.9000	17.2000	15.9000	17.2000	-8.995%	6	197	+85.756%
2025-07-21	18.9000	18.9000	18.9000	18.9000	-0.106%	1	192	+69.048%
2025-07-18	17.5000	18.9200	17.5000	18.9200	+7.991%	2	192	+68.869%
2025-07-17	17.9000	18.6000	17.5200	17.5200	-4.783%	4	192	+82.363%
2025-07-15	18.4000	18.4000	18.4000	18.4000	+3.720%	1	193	+73.641%
2025-07-14	17.7100	17.7400	17.7100	17.7400	+1.371%	6	192	+80.101%
2025-07-10	17.5000	17.5000	17.5000	17.5000	+9.375%	1	193	+82.571%
2025-07-09	16.0000	16.0000	16.0000	16.0000	-2.439%	6	193	+99.688%
2025-07-08	16.0000	16.5000	16.0000	16.4000	+12.483%	14	193	+94.817%
2025-07-07	15.0000	15.5200	14.5800	14.5800	-8.589%	18	193	+119.136%
2025-07-03	15.5600	15.9500	15.5600	15.9500	+2.638%	3	176	+100.313%
2025-07-02	13.9000	15.5400	13.9000	15.5400	+11.478%	2	176	+105.598%
2025-07-01	13.6500	13.9400	13.6500	13.9400	+6.656%	2	177	+129.197%
2025-06-30	13.1400	13.2000	13.0700	13.0700	-4.668%	4	176	+144.453%
2025-06-27	13.7100	13.7100	13.7100	13.7100	-1.367%	2	175	+133.042%
2025-06-25	13.9000	13.9000	13.9000	13.9000	-6.271%	4	175	+129.856%
2025-06-24	14.8300	14.8300	14.8300	14.8300	+6.921%	1	179	+115.442%
2025-06-23	14.9000	14.9000	13.4500	13.8700	-5.646%	15	179	+130.353%
2025-06-17	14.9000	14.9000	14.5700	14.7000	+7.299%	12	177	+117.347%
2025-06-12	13.9800	13.9800	13.7000	13.7000	+2.853%	2	177	+133.212%
2025-06-11	14.4200	14.4200	13.3200	13.3200	-8.138%	3	178	+139.865%
2025-06-10	14.7800	14.7800	14.5000	14.5000	+15.907%	5	177	+120.345%
2025-06-06	12.5100	12.5100	12.5100	12.5100	+6.923%	20	177	+155.396%
2025-06-05	11.7000	11.7000	11.7000	11.7000	-2.500%	1	177	+173.077%
2025-06-04	11.1200	12.0000	10.4000	12.0000	+14.286%	108	90	+166.250%
2025-06-03	9.9000	10.5000	9.9000	10.5000	+29.151%	2	90	+204.286%
2025-05-27	8.1300	8.1300	8.1300	8.1300	+1.119%	1	92	+292.989%
2025-05-20	8.0400	8.0400	8.0400	8.0400	-0.124%	5	92	+297.388%
2025-05-19	8.0500	8.0500	8.0500	8.0500	-4.734%	3	97	+296.894%
2025-05-15	8.4500	8.4500	8.4500	8.4500	-11.518%	10	96	+278.107%
2025-05-13	9.5500	9.5500	9.5500	9.5500	+31.724%	1	86	+234.555%
2025-05-09	7.2500	7.2500	7.2500	7.2500	+25.868%	6	87	+340.690%
2025-05-07	5.7600	5.7600	5.7600	5.7600	-2.207%	2	90	+454.688%
2025-05-06	5.5200	6.0000	5.5200	5.8900	+3.333%	9	92	+442.445%
2025-05-05	5.8700	5.9500	5.7000	5.7000	-26.923%	7	98	+460.526%
2025-05-02	7.7000	7.8000	7.7000	7.8000	+7.884%	8	91	+309.615%
2025-04-25	7.2300	7.2300	7.2300	7.2300	+6.012%	2	94	+341.909%
2025-04-24	6.7000	6.8200	6.7000	6.8200	+40.619%	3	94	+368.475%
2025-04-21	4.8500	4.8500	4.8500	4.8500	+6.828%	1	97	+558.763%
2025-04-11	4.5400	4.5400	4.5400	4.5400	+17.922%	2	96	+603.744%
2025-04-08	3.8500	3.8500	3.8500	3.8500	-30.127%	10	96	+729.870%
2025-04-04	5.5100	5.5100	5.5100	5.5100	-1.607%	2	100	+479.855%
2025-04-03	5.6000	5.6000	5.6000	5.6000	-11.672%	3	101	+470.536%
2025-04-01	6.3400	6.3400	6.3400	6.3400	-3.939%	10	101	+403.943%
2025-03-31	6.7800	6.7800	6.6000	6.6000	-6.648%	2	101	+384.091%
2025-03-28	7.4000	7.4000	7.0700	7.0700	-18.454%	12	100	+351.909%
2025-03-27	8.5000	8.6700	8.5000	8.6700	-7.273%	2	100	+268.512%
2025-03-25	9.3500	9.3500	9.3500	9.3500	+17.758%	4	100	+241.711%
2025-03-20	7.9400	7.9400	7.9400	7.9400	-7.567%	1	96	+302.393%
2025-03-12	8.5900	8.5900	8.5900	8.5900	+0.350%	3	96	+271.944%
2025-03-11	8.8600	8.8600	8.5600	8.5600	-8.936%	5	99	+273.248%
2025-03-10	9.4000	9.4000	9.4000	9.4000	-7.843%	2	102	+239.894%
2025-03-07	9.2000	10.2000	9.2000	10.2000	+13.459%	6	104	+213.235%
2025-03-06	9.1100	9.1100	8.9000	8.9900	-6.839%	12	109	+255.395%
2025-03-04	9.6500	9.6500	9.6500	9.6500	-2.525%	5	109	+231.088%
2025-03-03	10.7400	10.7400	9.9000	9.9000	+9.392%	11	109	+222.727%
2025-02-28	10.7000	10.7000	9.0500	9.0500	-19.556%	14	108	+253.039%
2025-02-27	11.2500	11.2500	11.2500	11.2500	-9.493%	1	112	+184.000%
2025-02-26	12.8000	12.8000	12.4300	12.4300	-14.335%	7	111	+157.039%
2025-02-24	14.5100	14.5100	14.5100	14.5100	-0.752%	1	112	+120.193%
2025-02-21	14.8200	14.8200	14.6200	14.6200	-9.975%	8	112	+118.536%
2025-02-19	15.3000	16.2400	15.3000	16.2400	+24.444%	2	111	+96.736%
2025-02-14	13.0000	13.0500	12.8800	13.0500	+13.478%	64	118	+144.828%
2025-02-12	11.5000	11.5000	11.5000	11.5000	+7.880%	5	118	+177.826%
2025-02-10	11.4800	11.4800	10.2500	10.6600	-17.364%	7	123	+199.719%
2025-02-07	13.2600	13.2600	12.9000	12.9000	-7.923%	60	120	+147.674%
2025-02-06	13.5300	14.0100	13.5300	14.0100	+9.027%	41	90	+128.051%
2025-02-03	12.5500	12.8500	12.5500	12.8500	-8.214%	2	50	+148.638%
2025-01-31	14.7400	14.7400	14.0000	14.0000	-1.408%	6	51	+128.214%
2025-01-30	14.1700	14.2000	14.1700	14.2000	-3.401%	3	49	+125.000%
2025-01-29	14.7000	14.7000	14.7000	14.7000	-8.978%	1	49	+117.347%
2025-01-27	16.0900	16.1500	16.0900	16.1500	+4.194%	8	49	+97.833%
2025-01-24	15.6000	15.6000	15.5000	15.5000	-4.143%	4	46	+106.129%
2025-01-23	16.1700	16.1700	16.1700	16.1700	-4.882%	3	44	+97.588%
2025-01-22	17.2000	17.2000	17.0000	17.0000	+6.250%	5	41	+87.941%
2025-01-17	16.0000	16.0000	16.0000	16.0000	+6.101%	2	37	+99.688%
2025-01-16	15.5100	15.9500	15.0800	15.0800	-9.970%	13	37	+111.870%
2025-01-15	16.6500	16.7500	16.6200	16.7500	+4.037%	6	25	+90.746%
2025-01-14	16.1000	16.1000	16.1000	16.1000	+0.940%	1	24	+98.447%
2025-01-10	16.8500	16.8500	15.9500	15.9500	-15.160%	30	23	+100.313%
2025-01-08	20.2200	20.2200	18.7400	18.8000	-10.048%	13	18	+69.947%
2025-01-03	20.9000	20.9000	20.9000	20.9000	-7.194%	22	18	+52.871%
2024-12-31	22.5200	22.5200	22.5200	22.5200	-11.962%	6	23	+41.874%
2024-12-18	26.9300	26.9300	25.5800	25.5800	+5.615%	2	23	+24.902%
2024-12-13	24.2200	24.2200	24.2200	24.2200	-0.697%	2	21	+31.916%
2024-12-04	25.1300	25.1300	24.3900	24.3900	-16.473%	17	21	+30.996%
2024-12-02	29.2000	29.2000	29.2000	29.2000	+14.735%	9	9	+9.418%
2024-11-19	25.4500	25.4500	25.4500	25.4500	-10.134%	9	9	+25.540%
2024-10-16	28.3200	28.3200	28.3200	28.3200	0.000%	1	1	+12.818%