Dark

ON20270115C65
ON Jan 15 2027 65.00 Call (ON270115C00065000)
option OPRA

EOD

Aug 13, 2026

24.03+2.255%(+0.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.2000	24.2000	24.0300	24.0300	+2.255%	4	591	0.000%
2026-08-11	23.5000	23.5000	23.5000	23.5000	-4.820%	2	593	+2.255%
2026-08-04	23.9000	24.6900	23.9000	24.6900	-9.328%	8	595	-2.673%
2026-07-29	27.9200	27.9200	26.7300	27.2300	-14.986%	9	596	-11.752%
2026-07-20	32.0300	32.0300	32.0300	32.0300	-25.355%	2	592	-24.977%
2026-07-09	42.9200	42.9200	42.9100	42.9100	+29.481%	2	594	-43.999%
2026-07-07	33.1400	33.1400	33.1400	33.1400	-15.004%	2	592	-27.489%
2026-07-06	41.0000	41.0000	38.9900	38.9900	+1.273%	4	590	-38.369%
2026-07-01	38.5000	38.5000	38.5000	38.5000	+1.289%	1	590	-37.584%
2026-06-30	38.0100	38.0100	38.0100	38.0100	+16.774%	4	590	-36.780%
2026-06-29	32.5500	32.5500	32.5500	32.5500	-7.000%	2	590	-26.175%
2026-06-26	39.0700	39.0700	35.0000	35.0000	-47.761%	28	590	-31.343%
2026-06-22	67.0000	67.0000	67.0000	67.0000	+17.750%	1	566	-64.134%
2026-06-17	56.9000	56.9000	56.9000	56.9000	-5.795%	2	564	-57.768%
2026-06-16	60.4000	60.4000	60.4000	60.4000	-2.581%	1	564	-60.215%
2026-06-15	64.1700	66.6300	62.0000	62.0000	+14.497%	50	570	-61.242%
2026-06-11	54.1500	54.1500	54.1500	54.1500	-10.511%	1	570	-55.623%
2026-06-08	60.5100	60.5100	60.5100	60.5100	-10.620%	1	570	-60.288%
2026-06-02	67.0500	67.7000	67.0500	67.7000	+12.458%	22	570	-64.505%
2026-06-01	60.2000	60.2000	60.2000	60.2000	+24.638%	6	586	-60.083%
2026-05-21	48.5000	48.5000	47.6500	48.3000	-3.439%	4	586	-50.248%
2026-05-18	50.0200	50.0200	50.0200	50.0200	-8.639%	1	586	-51.959%
2026-05-15	55.4600	55.4600	54.7500	54.7500	+24.829%	2	586	-56.110%
2026-05-06	43.8600	43.8600	43.8600	43.8600	+0.596%	12	588	-45.212%
2026-05-01	43.6000	43.6000	43.6000	43.6000	+4.032%	1	588	-44.885%
2026-04-30	41.9100	41.9100	41.9100	41.9100	+2.419%	2	588	-42.663%
2026-04-29	40.7500	40.9200	40.7500	40.9200	+14.847%	3	588	-41.276%
2026-04-28	35.2200	35.6300	35.2200	35.6300	-6.850%	5	590	-32.557%
2026-04-24	38.8300	38.8300	38.2500	38.2500	-5.556%	2	590	-37.176%
2026-04-23	40.5000	40.5000	40.5000	40.5000	+33.224%	1	591	-40.667%
2026-04-22	30.4000	30.4000	30.4000	30.4000	+6.257%	1	591	-20.954%
2026-04-21	28.6100	28.6100	28.6100	28.6100	+8.907%	3	591	-16.008%
2026-04-17	25.8300	26.2700	25.8300	26.2700	+13.233%	4	593	-8.527%
2026-04-16	24.4200	24.4200	23.2000	23.2000	+53.439%	11	594	+3.578%
2026-04-09	15.1200	15.1200	15.1200	15.1200	+26.739%	2	584	+58.929%
2026-04-07	11.8700	11.9300	11.8700	11.9300	-3.790%	2	586	+101.425%
2026-04-06	12.4000	12.4000	12.4000	12.4000	+11.812%	1	587	+93.790%
2026-03-31	9.0000	11.1000	9.0000	11.0900	+23.222%	9	587	+116.682%
2026-03-30	8.7400	9.0000	8.7400	9.0000	-1.099%	6	583	+167.000%
2026-03-27	9.1000	9.1000	9.1000	9.1000	-25.164%	1	582	+164.066%
2026-03-25	12.2300	12.2300	12.1600	12.1600	+26.799%	7	582	+97.615%
2026-03-20	9.5900	9.5900	9.5900	9.5900	-7.074%	1	581	+150.574%
2026-03-16	10.0000	10.3800	10.0000	10.3200	+12.664%	3	582	+132.849%
2026-03-13	9.1600	9.1600	9.1600	9.1600	-4.284%	1	582	+162.336%
2026-03-11	9.5700	9.5700	9.5700	9.5700	-23.440%	1	582	+151.097%
2026-03-03	12.5000	12.5000	12.5000	12.5000	-27.536%	1	582	+92.240%
2026-02-24	17.2500	17.2500	17.2500	17.2500	+2.679%	1	583	+39.304%
2026-02-13	16.8000	16.8000	16.8000	16.8000	-10.638%	5	583	+43.036%
2026-02-12	18.8000	18.8000	18.8000	18.8000	+21.290%	1	583	+27.819%
2026-02-10	14.8000	15.5000	14.8000	15.5000	+9.929%	19	582	+55.032%
2026-02-09	13.8400	14.1000	13.7500	14.1000	+3.676%	18	588	+70.426%
2026-02-06	13.6000	13.6000	13.6000	13.6000	+15.450%	2	578	+76.691%
2026-02-05	11.7800	11.7800	11.7800	11.7800	-15.374%	1	578	+103.990%
2026-01-28	13.9200	13.9200	13.9200	13.9200	+8.327%	3	577	+72.629%
2026-01-27	11.9500	12.8500	11.9500	12.8500	+1.181%	2	574	+87.004%
2026-01-22	12.8000	12.8000	12.7000	12.7000	+10.435%	5	574	+89.213%
2026-01-16	11.5000	11.5000	11.5000	11.5000	-0.691%	6	569	+108.957%
2026-01-15	11.5800	11.5800	11.5800	11.5800	+9.245%	50	569	+107.513%
2026-01-13	10.6000	10.6000	10.6000	10.6000	-13.469%	1	519	+126.698%
2026-01-09	12.2000	12.2500	12.2000	12.2500	+6.061%	3	518	+96.163%
2026-01-06	11.9600	12.0500	11.5500	11.5500	+9.687%	8	517	+108.052%
2026-01-05	10.1300	10.5300	9.9700	10.5300	+24.028%	6	516	+128.205%
2026-01-02	8.4900	8.4900	8.4900	8.4900	+10.260%	1	516	+183.039%
2025-12-31	7.7000	7.7000	7.7000	7.7000	+2.667%	1	515	+212.078%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-11.765%	5	515	+220.400%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-0.817%	8	515	+182.706%
2025-12-22	8.5700	8.5700	8.5700	8.5700	-7.651%	3	518	+180.397%
2025-12-04	9.2800	9.2800	9.2800	9.2800	+0.324%	30	520	+158.944%
2025-12-03	9.2500	9.2500	9.2500	9.2500	+44.306%	1	520	+159.784%
2025-12-02	6.4700	6.4700	6.4100	6.4100	-10.098%	2	519	+274.883%
2025-12-01	7.1300	7.1300	7.1300	7.1300	+25.088%	1	519	+237.027%
2025-11-24	5.6900	5.7000	5.6900	5.7000	-1.724%	2	520	+321.579%
2025-11-21	5.8000	5.8000	5.8000	5.8000	0.000%	1	521	+314.310%
2025-11-20	5.7500	5.8000	5.7500	5.8000	+9.434%	8	521	+314.310%
2025-11-18	5.3000	5.3000	5.3000	5.3000	-8.621%	1	520	+353.396%
2025-11-17	5.8000	5.8000	5.8000	5.8000	-7.200%	3	520	+314.310%
2025-11-04	6.2500	6.2500	6.2500	6.2500	-3.846%	1	520	+284.480%
2025-11-03	6.5000	6.5000	6.5000	6.5000	-19.355%	6	521	+269.692%
2025-10-28	8.0600	8.0600	8.0600	8.0600	-13.333%	2	521	+198.139%
2025-10-27	8.6000	9.3000	8.6000	9.3000	-7.000%	13	519	+158.387%
2025-10-20	9.7700	10.0000	9.7700	10.0000	+31.234%	4	519	+140.300%
2025-10-16	7.6200	7.6200	7.6200	7.6200	+1.600%	1	518	+215.354%
2025-10-15	7.3700	7.5000	7.3700	7.5000	+5.932%	4	519	+220.400%
2025-10-14	5.9000	7.0800	5.9000	7.0800	+33.585%	3	520	+239.407%
2025-10-10	5.3000	5.3000	5.3000	5.3000	-12.106%	10	519	+353.396%
2025-10-02	6.0300	6.0300	6.0300	6.0300	-1.792%	6	519	+298.507%
2025-09-30	6.1400	6.1400	6.1400	6.1400	-6.970%	10	522	+291.368%
2025-09-29	6.6000	6.6000	6.6000	6.6000	-1.493%	2	527	+264.091%
2025-09-26	6.6500	6.7000	6.6500	6.7000	+3.077%	12	527	+258.657%
2025-09-25	6.9400	6.9400	6.4500	6.5000	-13.333%	3	515	+269.692%
2025-09-23	7.9000	7.9000	7.2000	7.5000	-0.662%	6	514	+220.400%
2025-09-22	7.6000	7.6000	7.5500	7.5500	+25.207%	2	513	+218.278%
2025-09-10	6.0300	6.0300	6.0300	6.0300	+0.500%	1	513	+298.507%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-4.000%	6	514	+300.500%
2025-09-05	6.2500	6.2500	6.2500	6.2500	+7.759%	1	514	+284.480%
2025-09-04	5.8000	5.8000	5.8000	5.8000	+5.455%	6	513	+314.310%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-8.333%	1	519	+336.909%
2025-09-02	5.9000	6.0000	5.9000	6.0000	-16.667%	10	518	+300.500%
2025-08-27	7.2000	7.2000	7.2000	7.2000	-4.636%	1	518	+233.750%
2025-08-22	7.5500	7.5500	7.5500	7.5500	+16.154%	1	518	+218.278%
2025-08-21	6.5000	6.5000	6.5000	6.5000	-7.143%	5	517	+269.692%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-4.110%	4	524	+243.286%
2025-08-15	7.6000	7.6000	7.3000	7.3000	-5.072%	2	520	+229.178%
2025-08-13	7.6900	7.6900	7.6900	7.6900	+10.967%	2	520	+212.484%
2025-08-12	7.0000	7.0000	6.9300	6.9300	+13.607%	31	519	+246.753%
2025-08-11	6.5500	6.5500	6.1000	6.1000	+1.667%	5	505	+293.934%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-2.439%	1	505	+300.500%
2025-08-07	6.1500	6.1500	6.1500	6.1500	+4.770%	10	505	+290.732%
2025-08-06	5.9100	5.9100	5.8700	5.8700	-6.825%	74	499	+309.370%
2025-08-05	6.1500	7.5000	6.1500	6.3000	+1.942%	11	501	+281.429%
2025-08-04	9.9500	9.9500	6.1800	6.1800	-48.500%	16	502	+288.835%
2025-07-30	12.0000	12.0000	12.0000	12.0000	-7.336%	1	498	+100.250%
2025-07-28	13.0000	13.0000	12.9500	12.9500	+21.940%	9	498	+85.560%
2025-07-24	10.6200	10.6200	10.6200	10.6200	-30.132%	1	498	+126.271%
2025-07-22	15.1000	15.2000	15.0700	15.2000	+15.854%	4	497	+58.092%
2025-07-17	13.1200	13.1200	13.1200	13.1200	+3.552%	1	495	+83.155%
2025-07-14	13.2500	13.2500	12.6700	12.6700	-5.799%	3	495	+89.661%
2025-07-11	13.1500	13.5000	13.1500	13.4500	-2.039%	10	494	+78.662%
2025-07-10	13.7000	13.7300	13.6000	13.7300	+10.281%	10	486	+75.018%
2025-07-08	12.3500	12.4500	12.0000	12.4500	+9.692%	9	486	+93.012%
2025-07-03	11.3500	11.3500	11.3500	11.3500	-0.439%	1	482	+111.718%
2025-07-02	11.4000	11.4000	11.4000	11.4000	+9.615%	5	482	+110.789%
2025-07-01	10.4000	10.4000	10.4000	10.4000	+8.333%	1	489	+131.058%
2025-06-30	9.6500	9.6500	9.6000	9.6000	-0.518%	9	488	+150.313%
2025-06-27	10.0700	10.0700	9.6500	9.6500	-5.392%	252	488	+149.016%
2025-06-26	10.4000	10.5000	10.2000	10.2000	+2.513%	4	259	+135.588%
2025-06-25	9.9500	9.9500	9.9500	9.9500	-4.876%	3	257	+141.508%
2025-06-23	10.4600	10.4600	10.4600	10.4600	+16.222%	6	260	+129.732%
2025-06-18	10.2100	10.2100	9.0000	9.0000	-6.152%	50	239	+167.000%
2025-06-13	9.6000	9.6000	9.5900	9.5900	-4.100%	30	239	+150.574%
2025-06-12	10.0000	10.0000	10.0000	10.0000	+3.627%	2	253	+140.300%
2025-06-11	9.6500	9.6500	9.6500	9.6500	-8.962%	5	251	+149.016%
2025-06-10	10.1400	10.6000	10.1000	10.6000	+1.923%	20	246	+126.698%
2025-06-09	9.7500	10.4000	9.7500	10.4000	+12.432%	18	233	+131.058%
2025-06-04	8.3600	9.2500	8.3600	9.2500	+85.000%	56	185	+159.784%
2025-05-30	5.0000	5.0000	5.0000	5.0000	-7.407%	20	185	+380.600%
2025-05-27	4.5500	5.4000	4.5500	5.4000	+8.000%	70	175	+345.000%
2025-05-22	5.0000	5.0000	5.0000	5.0000	-8.088%	1	134	+380.600%
2025-05-19	5.4400	5.4400	5.4400	5.4400	-6.207%	1	133	+341.728%
2025-05-15	5.7700	5.8000	5.6500	5.8000	-6.452%	12	134	+314.310%
2025-05-14	6.2000	6.2000	6.2000	6.2000	-3.427%	1	123	+287.581%
2025-05-13	6.4200	6.4200	6.4200	6.4200	+4.560%	21	124	+274.299%
2025-05-12	6.1400	6.1400	6.1400	6.1400	+53.885%	6	104	+291.368%
2025-05-07	3.9900	3.9900	3.9900	3.9900	+3.636%	1	98	+502.256%
2025-05-05	3.8500	3.8500	3.8500	3.8500	-26.667%	6	97	+524.156%
2025-05-02	5.6500	5.6500	5.2500	5.2500	+20.968%	10	97	+357.714%
2025-05-01	4.3400	4.3400	4.3400	4.3400	+6.897%	1	94	+453.687%
2025-04-29	4.0600	4.0600	4.0600	4.0600	-10.769%	1	93	+491.872%
2025-04-24	4.6000	4.6000	4.5500	4.5500	+21.333%	16	92	+428.132%
2025-04-23	3.7500	3.7500	3.7500	3.7500	+2.740%	10	76	+540.800%
2025-04-14	3.6500	3.6500	3.6500	3.6500	-0.273%	5	67	+558.356%
2025-04-09	3.0000	3.6600	3.0000	3.6600	-18.667%	6	65	+556.557%
2025-03-31	4.4800	4.5000	4.4800	4.5000	-20.213%	4	64	+434.000%
2025-03-28	5.6400	5.6400	5.6400	5.6400	-16.444%	2	68	+326.064%
2025-03-24	7.0100	7.0100	6.6500	6.7500	+17.801%	7	67	+256.000%
2025-03-21	5.4500	5.7300	5.4500	5.7300	-5.289%	10	68	+319.372%
2025-03-18	6.0500	6.0500	6.0500	6.0500	-3.968%	1	69	+297.190%
2025-03-17	7.3000	7.3000	6.2000	6.3000	+6.780%	35	70	+281.429%
2025-03-14	5.9000	5.9000	5.9000	5.9000	+6.498%	2	57	+307.288%
2025-03-13	5.5400	5.5400	5.5400	5.5400	-1.947%	1	57	+333.755%
2025-03-11	6.0000	6.0000	5.6500	5.6500	-27.564%	3	57	+325.310%
2025-03-05	7.8000	7.8000	7.8000	7.8000	+17.117%	4	57	+208.077%
2025-03-04	6.6600	6.6600	6.6600	6.6600	-8.391%	2	53	+260.811%
2025-02-28	7.2700	7.2700	7.2700	7.2700	-7.389%	4	53	+230.536%
2025-02-27	8.3000	8.3000	7.8500	7.8500	-40.755%	2	53	+206.115%
2025-02-20	13.2500	13.2500	13.2500	13.2500	+65.625%	2	54	+81.358%
2025-02-12	8.0000	8.0000	8.0000	8.0000	0.000%	1	52	+200.375%
2025-02-11	8.0000	8.0000	8.0000	8.0000	+10.041%	1	52	+200.375%
2025-02-10	7.1800	7.2700	7.1800	7.2700	-22.660%	2	52	+230.536%
2025-02-04	9.4000	9.4000	9.4000	9.4000	-13.364%	30	52	+155.638%
2025-01-31	10.8500	10.8500	10.8500	10.8500	-2.252%	10	82	+121.475%
2025-01-29	11.0500	11.1000	11.0500	11.1000	0.000%	2	79	+116.486%
2025-01-28	11.1000	11.1000	11.1000	11.1000	-6.329%	30	81	+116.486%
2025-01-16	11.7500	11.9900	11.7500	11.8500	-6.840%	6	51	+102.785%
2025-01-15	12.7200	12.7200	12.7200	12.7200	-1.928%	7	51	+88.915%
2025-01-14	12.9700	12.9700	12.9700	12.9700	+2.530%	1	51	+85.274%
2025-01-10	12.5000	12.6900	12.5000	12.6500	-14.872%	42	51	+89.960%
2025-01-08	17.4100	17.4100	14.8600	14.8600	-20.193%	9	39	+61.709%
2025-01-07	18.6200	18.6200	18.6200	18.6200	-0.693%	1	39	+29.055%
2025-01-06	18.7500	18.7500	18.7500	18.7500	+8.069%	1	38	+28.160%
2025-01-03	17.3500	17.3500	17.3500	17.3500	+2.663%	4	38	+38.501%
2025-01-02	16.9000	16.9000	16.9000	16.9000	-4.195%	10	37	+42.189%
2024-12-30	18.0700	18.1500	17.6400	17.6400	-9.908%	14	31	+36.224%
2024-12-27	19.5800	19.5800	19.5800	19.5800	-1.904%	10	29	+22.727%
2024-12-23	19.9600	19.9600	19.9600	19.9600	-11.289%	1	25	+20.391%
2024-12-17	22.5000	22.5000	22.5000	22.5000	+14.329%	1	24	+6.800%
2024-12-13	19.6700	19.7100	19.6400	19.6800	-6.286%	24	25	+22.104%
2024-12-09	21.0000	21.0000	21.0000	21.0000	+5.000%	1	33	+14.429%
2024-12-04	20.0000	20.0000	20.0000	20.0000	-6.103%	6	33	+20.150%
2024-11-19	21.3000	21.3000	21.3000	21.3000	+11.227%	5	27	+12.817%
2024-11-18	19.1500	19.1500	19.1500	19.1500	-0.777%	3	22	+25.483%
2024-11-15	19.3000	19.3000	19.3000	19.3000	-16.087%	2	19	+24.508%
2024-11-11	23.0500	23.2700	23.0000	23.0000	-0.043%	11	18	+4.478%
2024-11-08	23.0100	23.0100	23.0100	23.0100	-0.130%	4	12	+4.433%
2024-11-05	23.0400	23.0400	23.0400	23.0400	+10.081%	5	10	+4.297%
2024-10-21	20.9300	20.9300	20.9300	20.9300	0.000%	5	5	+14.811%