Dark

ON20270115C90
ON Jan 15 2027 90.00 Call (ON270115C00090000)
option OPRA

EOD

Aug 12, 2026

11.60+7.607%(+0.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	12.3500	12.3500	11.5500	11.6000	+7.607%	6	1,463	0.000%
2026-08-11	11.2100	11.9000	10.7800	10.7800	-5.022%	8	1,466	+7.607%
2026-08-10	12.0000	12.0000	11.3500	11.3500	-2.742%	2	1,464	+2.203%
2026-08-07	11.8500	11.8500	11.6500	11.6700	+6.575%	8	1,464	-0.600%
2026-08-06	10.0000	11.5500	10.0000	10.9500	+1.389%	14	1,463	+5.936%
2026-08-05	11.8000	12.1500	10.7000	10.8000	-20.763%	37	1,462	+7.407%
2026-08-04	13.0000	14.3000	12.5000	13.6300	+3.258%	48	1,447	-14.894%
2026-08-03	13.7800	14.7000	13.2000	13.2000	-16.350%	28	1,448	-12.121%
2026-07-30	14.5000	15.7800	14.5000	15.7800	+10.737%	6	1,462	-26.489%
2026-07-29	15.5000	15.5000	14.2500	14.2500	-13.897%	2	1,461	-18.596%
2026-07-28	16.8000	16.8500	16.1000	16.5500	-12.202%	104	1,462	-29.909%
2026-07-27	18.2500	19.0500	17.1000	18.8500	+5.307%	328	1,384	-38.462%
2026-07-24	19.0000	19.0000	17.3500	17.9000	-11.605%	200	1,416	-35.196%
2026-07-23	20.0500	20.2500	19.0500	20.2500	-8.578%	126	1,429	-42.716%
2026-07-22	22.2000	22.2500	22.1500	22.1500	+6.747%	24	1,412	-47.630%
2026-07-21	20.8000	21.0500	19.7500	20.7500	+5.223%	91	1,419	-44.096%
2026-07-17	17.6000	19.7200	16.9500	19.7200	+0.102%	32	1,455	-41.176%
2026-07-16	19.8000	19.8000	19.7000	19.7000	-14.534%	25	1,462	-41.117%
2026-07-15	22.8600	23.0500	22.8600	23.0500	+0.087%	6	1,462	-49.675%
2026-07-14	23.7000	23.7000	22.2000	23.0300	+8.632%	47	1,467	-49.631%
2026-07-13	22.2500	22.2500	21.2000	21.2000	-14.170%	15	1,506	-45.283%
2026-07-10	24.9000	25.1900	24.7000	24.7000	-8.856%	13	1,509	-53.036%
2026-07-09	27.1000	29.7000	27.1000	27.1000	+26.047%	5	1,518	-57.196%
2026-07-07	21.9500	21.9500	20.0000	21.5000	-14.000%	6	1,518	-46.047%
2026-07-06	25.0000	26.0000	24.5000	25.0000	+17.647%	17	1,518	-53.600%
2026-07-02	25.6400	26.3300	21.2500	21.2500	-16.273%	36	1,519	-45.412%
2026-07-01	22.6500	25.3800	22.6500	25.3800	+7.089%	8	1,519	-54.295%
2026-06-30	21.0500	23.7000	21.0500	23.7000	+19.095%	25	1,519	-51.055%
2026-06-29	21.4000	21.4000	19.3500	19.9000	-9.298%	36	1,518	-41.709%
2026-06-26	25.0000	25.0000	21.0000	21.9400	-42.745%	25	1,518	-47.129%
2026-06-24	38.3200	38.3200	38.3200	38.3200	-27.010%	1	1,518	-69.729%
2026-06-22	52.2000	52.5000	52.2000	52.5000	+20.968%	3	1,518	-77.905%
2026-06-18	43.4000	43.4000	43.4000	43.4000	-7.758%	1	1,519	-73.272%
2026-06-15	46.7900	47.0500	46.7900	47.0500	+28.904%	3	1,519	-75.345%
2026-06-10	38.3500	38.3500	35.1000	36.5000	-18.345%	17	1,519	-68.219%
2026-06-08	44.7000	44.7000	44.7000	44.7000	+3.592%	1	1,534	-74.049%
2026-06-05	43.1500	43.1500	43.1500	43.1500	-21.187%	1	1,534	-73.117%
2026-06-04	49.5000	54.7500	49.5000	54.7500	+4.186%	23	1,535	-78.813%
2026-06-03	53.3000	53.5200	52.5000	52.5500	+4.890%	16	1,556	-77.926%
2026-06-02	50.1000	50.1000	50.1000	50.1000	+26.835%	2	1,567	-76.846%
2026-06-01	41.8200	41.8200	39.5000	39.5000	-8.204%	4	1,569	-70.633%
2026-05-29	46.0000	46.0000	43.0000	43.0300	+0.584%	8	1,569	-73.042%
2026-05-28	42.7800	42.7800	42.7800	42.7800	-7.503%	1	1,569	-72.885%
2026-05-27	46.2500	46.2500	46.2500	46.2500	-6.282%	1	1,570	-74.919%
2026-05-26	48.6000	49.3500	48.5000	49.3500	+24.873%	28	1,570	-76.494%
2026-05-22	39.5200	39.5200	39.5200	39.5200	+7.420%	5	1,594	-70.648%
2026-05-15	36.2500	36.7900	36.2500	36.7900	-10.137%	3	1,599	-68.470%
2026-05-14	39.6000	40.9400	39.6000	40.9400	+5.380%	4	1,598	-71.666%
2026-05-13	37.7300	38.8500	37.7300	38.8500	+52.413%	6	1,600	-70.142%
2026-05-12	25.4900	25.4900	25.4900	25.4900	-12.255%	1	1,600	-54.492%
2026-05-11	28.0500	30.3800	28.0500	29.0500	+8.476%	48	1,600	-60.069%
2026-05-08	27.0700	27.4100	26.7800	26.7800	+2.292%	5	1,628	-56.684%
2026-05-07	26.1800	26.1800	26.1800	26.1800	-9.880%	1	1,624	-55.691%
2026-05-06	29.0500	29.0500	29.0500	29.0500	+8.073%	13	1,623	-60.069%
2026-05-05	24.0300	29.4500	24.0000	26.8800	-5.018%	9	1,634	-56.845%
2026-05-04	29.0000	29.0000	27.4000	28.3000	+0.177%	20	1,634	-59.011%
2026-05-01	27.6000	28.3000	27.3000	28.2500	+10.784%	200	1,819	-58.938%
2026-04-30	25.5000	25.5000	25.5000	25.5000	+22.010%	1	1,819	-54.510%
2026-04-28	21.0000	21.0500	20.9000	20.9000	-14.414%	14	1,820	-44.498%
2026-04-27	24.4200	24.4200	24.4200	24.4200	-2.320%	25	1,828	-52.498%
2026-04-24	23.8300	25.5100	23.8300	25.0000	+1.051%	21	1,803	-53.600%
2026-04-23	21.8000	24.7400	21.8000	24.7400	+47.878%	4	1,807	-53.112%
2026-04-22	16.3600	17.0500	16.3600	16.7300	+5.220%	32	1,808	-30.663%
2026-04-21	15.0000	15.9000	15.0000	15.9000	+18.040%	11	1,831	-27.044%
2026-04-17	13.0000	13.4700	13.0000	13.4700	+12.250%	2	1,831	-13.883%
2026-04-16	10.1500	12.2500	10.1500	12.0000	+57.895%	127	1,830	-3.333%
2026-04-15	7.6000	7.6000	7.6000	7.6000	+8.262%	1	1,798	+52.632%
2026-04-13	7.0200	7.0200	7.0200	7.0200	+7.176%	1	1,797	+65.242%
2026-04-10	6.5500	6.5500	6.5500	6.5500	+43.956%	1	1,797	+77.099%
2026-04-02	4.5500	4.5500	4.5500	4.5500	+26.389%	1	1,796	+154.945%
2026-03-31	3.0000	3.6000	3.0000	3.6000	+44.000%	3	1,796	+222.222%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-32.796%	2	1,797	+364.000%
2026-03-23	3.7200	3.7200	3.7200	3.7200	+3.047%	1	1,799	+211.828%
2026-03-20	3.6100	3.6100	3.6100	3.6100	+6.176%	2	1,800	+221.330%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-15.000%	2	1,800	+241.176%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+15.274%	1	1,800	+190.000%
2026-03-16	3.4700	3.4700	3.4700	3.4700	-33.269%	1	1,799	+234.294%
2026-03-03	5.2000	5.2000	5.2000	5.2000	-33.419%	1	1,798	+123.077%
2026-02-24	7.8100	7.8100	7.8100	7.8100	-2.375%	1	1,799	+48.528%
2026-02-17	8.0000	8.0000	8.0000	8.0000	-2.439%	2	1,799	+45.000%
2026-02-13	8.2000	8.2000	8.2000	8.2000	+0.613%	3	1,796	+41.463%
2026-02-12	9.0000	9.0000	7.8500	8.1500	+10.884%	178	1,796	+42.331%
2026-02-11	7.3500	7.3500	7.3500	7.3500	+17.600%	4	1,797	+57.823%
2026-02-10	6.4000	6.4000	6.2500	6.2500	+34.409%	102	1,797	+85.600%
2026-02-05	4.6500	4.6500	4.6500	4.6500	-19.828%	2	1,797	+149.462%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+36.150%	2	1,797	+100.000%
2026-01-26	4.2600	4.2600	4.2600	4.2600	-11.065%	3	1,795	+172.300%
2026-01-23	4.8500	4.8500	4.7900	4.7900	+5.275%	4	1,798	+142.171%
2026-01-14	4.5500	4.5500	4.5500	4.5500	+5.568%	3	1,798	+154.945%
2026-01-13	4.3100	4.3100	4.3100	4.3100	+7.750%	1	1,795	+169.142%
2026-01-12	4.3000	4.3000	4.0000	4.0000	-20.000%	17	1,795	+190.000%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+13.636%	2	1,805	+132.000%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-9.278%	1	1,803	+163.636%
2026-01-06	4.8000	4.8500	4.7000	4.8500	+82.331%	5	1,803	+139.175%
2025-12-30	2.6600	2.6600	2.6600	2.6600	+5.556%	1	1,805	+336.090%
2025-12-29	2.5200	2.5200	2.5200	2.5200	-13.103%	3	1,804	+360.317%
2025-12-24	2.9000	2.9000	2.9000	2.9000	-7.937%	1	1,806	+300.000%
2025-12-15	3.1500	3.1500	3.1500	3.1500	-14.402%	45	1,806	+268.254%
2025-12-03	3.5000	3.6800	3.3500	3.6800	+53.333%	3	1,761	+215.217%
2025-12-02	2.4100	2.4200	2.4000	2.4000	+13.208%	3	1,762	+383.333%
2025-11-25	2.1200	2.1200	2.1200	2.1200	+3.922%	1	1,760	+447.170%
2025-11-20	2.0400	2.0400	2.0400	2.0400	-0.488%	1	1,760	+468.627%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-23.221%	1	1,760	+465.854%
2025-11-13	2.8600	2.8600	2.6700	2.6700	-1.476%	62	1,760	+334.457%
2025-11-12	2.7100	2.7100	2.7100	2.7100	+6.275%	1	1,760	+328.044%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-0.778%	1	1,759	+354.902%
2025-11-07	2.5700	2.5700	2.5700	2.5700	-6.545%	1	1,759	+351.362%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-16.667%	7	1,759	+321.818%
2025-10-31	2.9900	3.3000	2.9900	3.3000	+0.304%	3	1,758	+251.515%
2025-10-28	3.2900	3.2900	3.2900	3.2900	-29.247%	11	1,758	+252.584%
2025-10-20	4.6500	4.6500	4.6500	4.6500	+25.676%	1	1,769	+149.462%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+27.148%	1	1,769	+213.514%
2025-10-15	3.0000	3.0100	2.8900	2.9100	+2.105%	28	1,769	+298.625%
2025-10-13	2.6300	2.8500	2.6300	2.8500	+10.895%	3	1,755	+307.018%
2025-10-09	2.5700	2.5700	2.5700	2.5700	-4.104%	1	1,755	+351.362%
2025-10-08	2.5300	2.6800	2.5300	2.6800	+22.936%	2	1,755	+332.836%
2025-10-07	2.3700	2.3700	2.1800	2.1800	-10.656%	2	1,755	+432.110%
2025-10-06	2.4800	2.4800	2.4400	2.4400	-1.215%	13	1,755	+375.410%
2025-09-26	2.4700	2.4700	2.4700	2.4700	+1.646%	21	1,756	+369.636%
2025-09-25	2.4200	2.4400	2.4200	2.4300	-15.035%	250	1,777	+377.366%
2025-09-24	2.8600	2.8600	2.8600	2.8600	-6.230%	21	1,651	+305.594%
2025-09-23	3.0700	3.0700	3.0500	3.0500	+10.909%	2	1,648	+280.328%
2025-09-22	2.7500	2.7500	2.7500	2.7500	+2.612%	5	1,647	+321.818%
2025-09-19	2.6300	2.6800	2.6300	2.6800	+18.062%	2	1,647	+332.836%
2025-09-16	2.2700	2.2700	2.2700	2.2700	+8.095%	1	1,647	+411.013%
2025-09-15	2.1000	2.1000	2.1000	2.1000	-3.226%	2	1,646	+452.381%
2025-09-09	2.1700	2.1700	2.1700	2.1700	+5.854%	1	1,648	+434.562%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-12.017%	1	1,648	+465.854%
2025-09-05	2.3300	2.3300	2.3300	2.3300	+19.487%	5	1,647	+397.854%
2025-09-03	1.9700	1.9700	1.9500	1.9500	-2.500%	10	1,652	+494.872%
2025-09-02	2.0000	2.0000	2.0000	2.0000	-20.000%	1	1,662	+480.000%
2025-08-29	2.5000	2.5000	2.5000	2.5000	-16.107%	5	1,664	+364.000%
2025-08-28	3.0300	3.0300	2.9800	2.9800	+5.300%	7	1,664	+289.262%
2025-08-26	2.8300	2.8300	2.8300	2.8300	+13.200%	5	1,660	+309.894%
2025-08-20	2.4200	2.5000	2.4200	2.5000	+2.041%	2	1,655	+364.000%
2025-08-07	2.4500	2.4500	2.4500	2.4500	+12.385%	1	1,655	+373.469%
2025-08-06	2.2100	2.2100	2.1800	2.1800	-17.736%	5	1,655	+432.110%
2025-08-04	3.1000	3.1000	2.6500	2.6500	-53.993%	3	1,653	+337.736%
2025-07-29	5.7600	5.7600	5.7600	5.7600	+14.059%	1	1,653	+101.389%
2025-07-28	5.0500	5.0500	5.0500	5.0500	-25.953%	5	1,653	+129.703%
2025-07-21	6.8200	6.8200	6.8200	6.8200	+10.000%	3	1,651	+70.088%
2025-07-15	6.4500	6.4500	6.2000	6.2000	-4.025%	11	1,651	+87.097%
2025-07-10	6.1000	6.4600	6.1000	6.4600	+9.492%	19	1,641	+79.567%
2025-07-09	5.8600	5.9000	5.8600	5.9000	+15.686%	6	1,640	+96.610%
2025-07-07	5.2600	5.2600	5.1000	5.1000	+15.909%	15	1,641	+127.451%
2025-07-01	4.3000	4.4000	4.3000	4.4000	+3.529%	2	1,641	+163.636%
2025-06-30	4.2500	4.2500	4.2500	4.2500	+1.190%	3	1,641	+172.941%
2025-06-27	4.2000	4.2000	4.2000	4.2000	-5.618%	1	1,638	+176.190%
2025-06-23	4.4500	4.4500	4.4500	4.4500	+1.136%	4	1,638	+160.674%
2025-06-18	4.7700	4.8100	4.3500	4.4000	-10.204%	75	1,638	+163.636%
2025-06-16	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,638	+136.735%
2025-06-09	4.7500	4.7500	4.7500	4.7500	+11.765%	2	1,638	+144.211%
2025-06-06	4.1000	4.2500	4.1000	4.2500	+1.190%	8	1,640	+172.941%
2025-06-04	3.6000	4.3000	3.6000	4.2000	+44.828%	1,534	135	+176.190%
2025-06-03	2.9000	2.9000	2.9000	2.9000	+33.028%	4	135	+300.000%
2025-05-22	2.1800	2.1800	2.1800	2.1800	-13.834%	2	135	+432.110%
2025-05-13	2.5300	2.5300	2.5300	2.5300	+15.000%	1	133	+358.498%
2025-05-12	2.5000	2.5000	2.2000	2.2000	+4.762%	2	133	+427.273%
2025-05-02	2.1000	2.1000	2.1000	2.1000	+23.529%	4	132	+452.381%
2025-04-29	1.7000	1.7000	1.7000	1.7000	+18.881%	4	132	+582.353%
2025-04-22	1.4300	1.4300	1.4300	1.4300	+30.000%	1	132	+711.189%
2025-04-09	1.1000	1.1000	1.1000	1.1000	0.000%	2	132	+954.545%
2025-04-08	1.1000	1.1000	1.1000	1.1000	-31.250%	2	132	+954.545%
2025-04-07	1.6000	1.6000	1.6000	1.6000	0.000%	1	132	+625.000%
2025-04-03	1.6000	1.6000	1.6000	1.6000	-23.810%	2	132	+625.000%
2025-03-21	2.1000	2.1000	2.1000	2.1000	-19.847%	4	132	+452.381%
2025-03-12	2.6200	2.6200	2.6200	2.6200	-6.762%	1	132	+342.748%
2025-03-04	2.6500	2.8100	2.6500	2.8100	-46.476%	5	132	+312.811%
2025-01-27	5.2500	5.2500	5.2500	5.2500	-8.696%	25	133	+120.952%
2025-01-24	5.7500	5.7500	5.7500	5.7500	+2.679%	2	108	+101.739%
2025-01-16	5.6000	5.6000	5.6000	5.6000	-10.400%	50	108	+107.143%
2025-01-10	6.7000	6.7000	6.2000	6.2500	-34.964%	76	58	+85.600%
2025-01-02	9.6300	9.6300	9.6100	9.6100	-22.500%	11	20	+20.708%
2024-12-18	12.4000	12.4000	12.4000	12.4000	-5.918%	4	9	-6.452%
2024-11-27	13.1800	13.1800	13.1800	13.1800	-2.298%	2	3	-11.988%
2024-11-11	13.4900	13.4900	13.4900	13.4900	+0.898%	1	3	-14.010%
2024-11-05	13.3700	13.3700	13.3700	13.3700	+6.111%	2	2	-13.239%
2024-10-23	12.6000	12.6000	12.6000	12.6000	-18.710%	1	1	-7.937%
2024-09-26	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-25.161%