Dark

ON20270115C85
ON Jan 15 2027 85.00 Call (ON270115C00085000)
option OPRA

EOD

Aug 13, 2026

13.45-3.237%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.6000	14.0500	13.3000	13.4500	-3.237%	11	336	0.000%
2026-08-12	13.9000	13.9000	13.9000	13.9000	+5.064%	23	327	-3.237%
2026-08-10	13.9400	13.9400	13.2300	13.2300	-2.362%	6	327	+1.663%
2026-08-07	13.5200	13.5600	13.5200	13.5500	+8.400%	12	321	-0.738%
2026-08-05	13.6500	13.6500	12.5000	12.5000	-14.089%	7	309	+7.600%
2026-08-04	14.4500	15.0000	14.1500	14.5500	-6.129%	27	304	-7.560%
2026-08-03	14.9000	16.2000	14.9000	15.5000	-8.012%	35	279	-13.226%
2026-07-31	16.8500	16.8500	16.8500	16.8500	+5.975%	1	289	-20.178%
2026-07-29	15.8000	15.9000	15.3500	15.9000	-15.064%	5	289	-15.409%
2026-07-28	18.6700	18.7200	18.6700	18.7200	-8.594%	3	288	-28.152%
2026-07-24	20.4000	20.4800	20.4000	20.4800	-5.185%	3	289	-34.326%
2026-07-23	21.6500	21.6500	21.6000	21.6000	-5.263%	2	291	-37.731%
2026-07-21	23.0000	23.0000	22.8000	22.8000	+13.208%	2	291	-41.009%
2026-07-17	20.1500	20.2100	20.1400	20.1400	-7.910%	4	292	-33.217%
2026-07-16	21.8700	21.8700	21.8700	21.8700	-11.992%	1	294	-38.500%
2026-07-14	24.9500	24.9500	24.8500	24.8500	-17.579%	6	294	-45.875%
2026-07-09	32.0800	32.0800	30.1500	30.1500	+27.215%	3	297	-55.390%
2026-07-02	28.2000	28.2000	23.7000	23.7000	-12.059%	4	302	-43.249%
2026-07-01	26.9500	26.9500	26.9500	26.9500	+21.396%	1	302	-50.093%
2026-06-29	20.7500	23.0000	20.7500	22.2000	-3.478%	51	303	-39.414%
2026-06-26	28.2000	28.2000	23.0000	23.0000	-50.227%	7	318	-41.522%
2026-06-25	44.0800	46.2100	44.0800	46.2100	-16.888%	2	313	-70.894%
2026-06-22	55.6000	55.6000	55.6000	55.6000	+13.632%	3	312	-75.809%
2026-06-15	48.2900	48.9300	48.2900	48.9300	+8.204%	2	313	-72.512%
2026-06-12	45.2200	45.2200	45.2200	45.2200	+15.504%	1	313	-70.257%
2026-06-10	39.1000	39.2000	39.1000	39.1500	-19.278%	12	313	-65.645%
2026-06-05	48.5000	48.5000	48.5000	48.5000	-13.036%	1	319	-72.268%
2026-06-04	55.7700	55.7700	55.7700	55.7700	-2.020%	1	320	-75.883%
2026-06-03	56.9200	56.9200	56.9200	56.9200	+26.489%	2	320	-76.370%
2026-06-01	45.0000	45.0000	45.0000	45.0000	-11.313%	1	320	-70.111%
2026-05-26	50.7400	50.7400	50.7400	50.7400	+18.690%	3	319	-73.492%
2026-05-22	42.0000	42.7500	42.0000	42.7500	+30.137%	2	319	-68.538%
2026-05-19	32.8500	32.8500	32.8500	32.8500	-19.466%	1	319	-59.056%
2026-05-15	40.7900	40.7900	40.7900	40.7900	+4.483%	2	319	-67.026%
2026-05-13	39.0400	39.0400	39.0400	39.0400	+33.928%	1	319	-65.548%
2026-05-12	29.1500	29.1500	29.1500	29.1500	+0.517%	1	319	-53.859%
2026-05-07	29.0000	29.0000	29.0000	29.0000	-9.375%	48	319	-53.621%
2026-05-05	32.0000	32.0000	32.0000	32.0000	+3.896%	1	319	-57.969%
2026-05-04	30.8000	30.8000	30.8000	30.8000	+1.416%	1	320	-56.331%
2026-05-01	30.6000	30.6000	30.3700	30.3700	+11.450%	6	320	-55.713%
2026-04-29	27.0000	27.2500	27.0000	27.2500	+10.772%	4	320	-50.642%
2026-04-28	24.6000	24.6000	24.6000	24.6000	-8.175%	1	320	-45.325%
2026-04-27	27.5500	27.5500	26.7900	26.7900	-3.910%	3	320	-49.795%
2026-04-24	25.9000	27.8800	25.9000	27.8800	+5.486%	6	320	-51.758%
2026-04-23	26.2900	27.3500	26.1300	26.4300	+36.237%	8	320	-49.111%
2026-04-22	19.3500	19.4000	18.9700	19.4000	+13.318%	5	321	-30.670%
2026-04-21	17.6500	18.0000	17.1200	17.1200	+0.352%	3	316	-21.437%
2026-04-20	15.8400	17.1500	15.8400	17.0600	+9.079%	5	316	-21.161%
2026-04-17	14.3700	15.8800	14.3700	15.6400	+16.283%	6	313	-14.003%
2026-04-16	11.3500	14.1100	11.3500	13.4500	+49.444%	27	310	0.000%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-2.174%	3	310	+49.444%
2026-04-14	9.2000	9.2000	9.2000	9.2000	+22.667%	48	307	+46.196%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+2.740%	1	259	+79.333%
2026-04-08	7.3000	7.3000	7.3000	7.3000	+45.418%	4	258	+84.247%
2026-03-31	5.0200	5.0200	5.0200	5.0200	+36.043%	1	256	+167.928%
2026-03-30	4.0500	4.0500	3.6900	3.6900	-35.826%	2	256	+264.499%
2026-03-25	5.6500	5.7500	5.5500	5.7500	+26.374%	6	256	+133.913%
2026-03-11	4.5500	4.5500	4.5500	4.5500	-24.167%	5	254	+195.604%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-11.765%	6	249	+124.167%
2026-02-27	6.7500	6.8000	6.7500	6.8000	-20.094%	84	259	+97.794%
2026-02-19	8.5100	8.5100	8.5100	8.5100	-6.995%	1	175	+58.049%
2026-02-13	9.1500	9.1500	9.1500	9.1500	-4.188%	1	174	+46.995%
2026-02-12	10.5600	10.5600	9.5500	9.5500	+1.704%	3	174	+40.838%
2026-02-11	9.3600	9.4800	9.3600	9.3900	+24.371%	8	173	+43.237%
2026-02-10	7.5500	7.5500	7.5500	7.5500	+8.633%	1	173	+78.146%
2026-02-06	6.9500	6.9500	6.9500	6.9500	+26.364%	3	173	+93.525%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-21.429%	1	170	+144.545%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+25.000%	4	169	+92.143%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-3.448%	1	165	+140.179%
2026-01-06	5.5000	5.8000	5.5000	5.8000	+38.095%	3	164	+131.897%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+21.739%	50	213	+220.238%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-14.815%	1	213	+289.855%
2025-12-12	3.9500	4.0500	3.9500	4.0500	-21.206%	5	212	+232.099%
2025-12-04	5.1400	5.1400	5.1400	5.1400	+71.333%	3	215	+161.673%
2025-12-03	3.0000	3.0000	3.0000	3.0000	+36.364%	1	215	+348.333%
2025-11-18	2.2000	2.2000	2.2000	2.2000	-24.138%	1	216	+511.364%
2025-11-13	2.9000	2.9000	2.9000	2.9000	-15.452%	2	216	+363.793%
2025-11-06	3.4300	3.4300	3.4300	3.4300	+8.889%	3	218	+292.128%
2025-11-04	2.9200	3.1500	2.9200	3.1500	-17.105%	3	215	+326.984%
2025-11-03	3.8000	3.8000	3.7900	3.8000	-6.173%	50	176	+253.947%
2025-10-27	4.0500	4.0500	4.0500	4.0500	+0.248%	20	176	+232.099%
2025-10-16	4.0400	4.0400	4.0400	4.0400	+38.832%	1	176	+232.921%
2025-10-13	2.9100	2.9100	2.9100	2.9100	-0.683%	2	177	+362.199%
2025-10-10	2.9300	2.9300	2.9300	2.9300	-12.537%	15	177	+359.044%
2025-10-08	3.3500	3.3500	3.3500	3.3500	+29.845%	14	177	+301.493%
2025-10-07	3.0000	3.0000	2.5800	2.5800	-4.444%	8	171	+421.318%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-7.216%	1	171	+398.148%
2025-09-25	2.9100	2.9100	2.9100	2.9100	-16.857%	2	170	+362.199%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+9.375%	15	168	+284.286%
2025-09-19	3.2000	3.2000	3.2000	3.2000	-8.046%	5	153	+320.313%
2025-09-18	3.4800	3.4800	3.4800	3.4800	+39.200%	5	153	+286.494%
2025-09-10	2.5000	2.5000	2.5000	2.5000	-1.186%	1	153	+438.000%
2025-09-04	2.5300	2.5300	2.5300	2.5300	-25.588%	3	152	+431.621%
2025-08-25	3.4000	3.4000	3.4000	3.4000	-6.849%	5	152	+295.588%
2025-08-22	3.6500	3.6500	3.6500	3.6500	+26.736%	5	152	+268.493%
2025-08-21	2.8900	2.8900	2.8800	2.8800	-4.000%	3	152	+367.014%
2025-08-20	3.0000	3.0000	3.0000	3.0000	+17.188%	3	152	+348.333%
2025-08-11	2.7600	2.7600	2.5600	2.5600	-12.027%	29	149	+425.391%
2025-08-07	2.9100	2.9100	2.9100	2.9100	+6.985%	5	126	+362.199%
2025-08-05	2.7200	2.7200	2.7200	2.7200	-26.486%	1	121	+394.485%
2025-08-04	4.0000	4.0000	3.7000	3.7000	-37.288%	4	121	+263.514%
2025-07-31	5.9000	5.9000	5.9000	5.9000	-15.954%	2	121	+127.966%
2025-07-16	7.0200	7.0200	7.0200	7.0200	+30.000%	1	121	+91.595%
2025-07-01	5.4000	5.4000	5.4000	5.4000	+7.143%	1	120	+149.074%
2025-06-23	5.0400	5.0400	5.0400	5.0400	-1.176%	2	120	+166.865%
2025-06-11	5.1000	5.1000	5.0500	5.1000	+45.714%	4	119	+163.725%
2025-06-03	3.5000	3.5000	3.5000	3.5000	+34.615%	25	117	+284.286%
2025-05-29	2.4800	2.6000	2.4800	2.6000	-2.985%	6	116	+417.308%
2025-05-15	2.6800	2.6800	2.6800	2.6800	-7.586%	5	115	+401.866%
2025-05-14	2.9000	2.9000	2.9000	2.9000	-5.844%	2	115	+363.793%
2025-05-13	3.0800	3.0800	3.0800	3.0800	+23.200%	5	115	+336.688%
2025-05-02	2.5000	2.5000	2.5000	2.5000	+14.679%	4	115	+438.000%
2025-05-01	2.1800	2.1800	2.1800	2.1800	+13.542%	5	117	+516.972%
2025-04-29	1.9200	1.9200	1.9200	1.9200	+28.000%	1	112	+600.521%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-11.765%	4	113	+796.667%
2025-04-03	1.7000	1.7000	1.7000	1.7000	-15.842%	1	111	+691.176%
2025-04-01	2.0000	2.0200	2.0000	2.0200	-19.200%	4	112	+565.842%
2025-03-28	2.5700	2.5700	2.5000	2.5000	-16.667%	6	110	+438.000%
2025-03-11	3.0000	3.0000	3.0000	3.0000	-3.226%	5	108	+348.333%
2025-03-10	3.1000	3.1000	3.1000	3.1000	-14.601%	1	108	+333.871%
2025-03-07	3.6300	3.6300	3.6300	3.6300	-4.474%	10	108	+270.523%
2025-02-28	3.7800	3.8500	3.7800	3.8000	-18.103%	34	108	+253.947%
2025-02-26	4.6000	4.7000	4.6000	4.6400	-7.200%	45	95	+189.871%
2025-02-25	5.0000	5.0000	5.0000	5.0000	-12.281%	3	56	+169.000%
2025-02-21	5.7900	5.7900	5.7000	5.7000	+18.012%	22	56	+135.965%
2025-02-14	4.8300	4.8300	4.8300	4.8300	+8.296%	4	63	+178.468%
2025-02-13	4.3000	4.4600	4.3000	4.4600	+35.152%	26	70	+201.570%
2025-02-10	3.3000	3.3000	3.3000	3.3000	-32.653%	5	70	+307.576%
2025-02-04	4.9000	4.9000	4.9000	4.9000	-30.693%	7	68	+174.490%
2025-01-23	7.0700	7.0700	7.0700	7.0700	-2.483%	1	65	+90.240%
2025-01-22	7.2500	7.2500	7.2500	7.2500	+6.618%	2	65	+85.517%
2025-01-16	6.8000	6.8000	6.8000	6.8000	-9.934%	2	63	+97.794%
2025-01-13	7.5500	7.5500	7.5500	7.5500	+4.861%	20	63	+78.146%
2025-01-10	7.2000	7.2000	7.2000	7.2000	-22.995%	4	52	+86.806%
2025-01-08	9.3500	9.3500	9.3500	9.3500	-17.838%	10	52	+43.850%
2025-01-07	11.4100	11.4100	11.3800	11.3800	+2.246%	10	52	+18.190%
2025-01-02	11.0500	11.1300	11.0500	11.1300	+0.090%	2	42	+20.845%
2024-12-31	10.8800	11.1200	10.8700	11.1200	-19.127%	7	36	+20.953%
2024-12-26	13.7500	13.7500	13.7500	13.7500	+2.612%	4	36	-2.182%
2024-12-24	13.4000	13.4000	13.4000	13.4000	-7.777%	3	43	+0.373%
2024-12-18	13.8500	14.5300	13.8500	14.5300	+11.598%	6	43	-7.433%
2024-12-10	13.0200	13.0200	13.0200	13.0200	+5.854%	4	39	+3.303%
2024-12-04	13.8000	13.8000	12.3000	12.3000	-27.647%	16	39	+9.350%
2024-12-02	17.0000	17.0000	17.0000	17.0000	+3.595%	1	23	-20.882%
2024-11-25	16.4500	16.4500	16.4100	16.4100	+9.987%	2	23	-18.038%
2024-11-22	14.9200	14.9200	14.9200	14.9200	+20.323%	2	23	-9.853%
2024-11-15	13.3500	13.3500	12.4000	12.4000	-5.632%	6	23	+8.468%
2024-11-14	13.1400	13.1400	13.1400	13.1400	-12.400%	1	22	+2.359%
2024-11-12	15.0000	15.0000	15.0000	15.0000	-5.363%	1	22	-10.333%
2024-11-05	15.8500	15.8500	15.8500	15.8500	-5.373%	14	22	-15.142%
2024-10-29	16.5000	16.7500	16.5000	16.7500	+25.093%	2	8	-19.701%
2024-10-21	13.3900	13.3900	13.3900	13.3900	-26.022%	7	8	+0.448%
2024-09-27	18.1000	18.1000	18.1000	18.1000	0.000%	2	1	-25.691%