Dark

ON20270115C95
ON Jan 15 2027 95.00 Call (ON270115C00095000)
option OPRA

EOD

Aug 13, 2026

9.00-9.091%(-0.90)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.0000	10.0000	9.0000	9.0000	-9.091%	25	419	0.000%
2026-08-12	9.7500	10.0000	9.7500	9.9000	+1.538%	24	405	-9.091%
2026-08-11	9.6200	9.7500	9.6200	9.7500	+2.094%	13	383	-7.692%
2026-08-10	9.6500	9.6500	9.5500	9.5500	-6.373%	9	371	-5.759%
2026-08-07	10.0800	10.2500	10.0800	10.2000	+7.368%	16	362	-11.765%
2026-08-06	9.9500	9.9500	9.5000	9.5000	+0.742%	15	352	-5.263%
2026-08-05	9.4300	9.4300	9.4300	9.4300	-22.705%	1	346	-4.560%
2026-08-04	10.8000	12.2000	10.8000	12.2000	+1.667%	30	345	-26.230%
2026-08-03	12.3500	12.3500	11.7000	12.0000	-15.074%	25	340	-25.000%
2026-07-30	14.1300	14.1300	14.1300	14.1300	+5.843%	1	317	-36.306%
2026-07-29	13.3500	13.3500	13.3500	13.3500	-7.931%	1	317	-32.584%
2026-07-28	14.7200	14.7200	14.5000	14.5000	-11.961%	4	317	-37.931%
2026-07-27	16.5000	16.5000	16.4700	16.4700	+5.916%	3	317	-45.355%
2026-07-24	17.0000	17.0000	15.5500	15.5500	-12.097%	6	318	-42.122%
2026-07-23	17.8000	17.8600	17.6000	17.6900	-10.430%	17	318	-49.124%
2026-07-22	19.7500	19.7500	19.7500	19.7500	+5.053%	1	321	-54.430%
2026-07-21	18.8500	18.8500	18.8000	18.8000	+10.588%	4	321	-52.128%
2026-07-17	16.4000	17.0000	16.2000	17.0000	0.000%	7	318	-47.059%
2026-07-16	17.8000	17.8000	16.5500	17.0000	-13.706%	19	312	-47.059%
2026-07-15	19.7000	19.7000	19.7000	19.7000	-4.136%	10	295	-54.315%
2026-07-14	20.5500	20.5500	20.5500	20.5500	+2.750%	8	285	-56.204%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-12.281%	1	285	-55.000%
2026-07-10	22.8000	22.8000	22.8000	22.8000	-10.588%	1	284	-60.526%
2026-07-09	26.0000	26.7900	25.5000	25.5000	+27.500%	3	284	-64.706%
2026-07-08	19.7500	20.3500	19.7000	20.0000	+8.108%	13	283	-55.000%
2026-07-07	19.8500	19.8500	18.5000	18.5000	-18.322%	42	283	-51.351%
2026-07-06	23.4000	23.5000	22.6500	22.6500	+18.092%	15	275	-60.265%
2026-07-02	23.3000	23.3000	19.0000	19.1800	-16.061%	16	278	-53.076%
2026-07-01	20.8900	23.1000	20.7500	22.8500	+3.769%	32	278	-60.613%
2026-06-30	20.3000	22.3000	20.2100	22.0200	+23.708%	24	259	-59.128%
2026-06-29	17.8000	17.8000	17.8000	17.8000	-11.706%	1	250	-49.438%
2026-06-26	25.3500	25.3500	19.0000	20.1600	-45.143%	40	250	-55.357%
2026-06-24	35.9200	36.9800	35.9200	36.7500	+0.164%	4	241	-75.510%
2026-06-11	36.6800	36.6900	36.6800	36.6900	+8.486%	2	242	-75.470%
2026-06-09	33.8200	33.8200	33.8200	33.8200	-19.476%	2	243	-73.389%
2026-06-05	42.4000	42.4000	42.0000	42.0000	-11.728%	2	241	-78.571%
2026-06-04	47.5800	47.5800	47.5800	47.5800	-4.935%	1	241	-81.084%
2026-06-03	50.0100	50.0500	50.0100	50.0500	+28.235%	5	241	-82.018%
2026-06-01	39.0300	39.0300	39.0300	39.0300	-9.443%	3	244	-76.941%
2026-05-27	43.2000	43.2400	43.1000	43.1000	+21.238%	5	244	-79.118%
2026-05-22	35.5500	35.5500	35.5500	35.5500	+14.677%	1	244	-74.684%
2026-05-18	34.0000	34.0000	31.0000	31.0000	-12.651%	2	244	-70.968%
2026-05-13	35.4900	35.4900	35.4900	35.4900	+48.867%	1	244	-74.641%
2026-05-07	23.8400	23.8400	23.8400	23.8400	+2.318%	1	244	-62.248%
2026-05-05	21.5100	25.6800	21.1500	23.3000	-8.627%	8	243	-61.373%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+1.392%	8	243	-64.706%
2026-05-01	25.0000	25.6700	25.0000	25.1500	+9.348%	6	243	-64.215%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+22.340%	1	243	-60.870%
2026-04-28	18.8000	18.8000	18.8000	18.8000	-14.468%	1	243	-52.128%
2026-04-27	21.9800	21.9800	21.9800	21.9800	-0.453%	2	242	-59.054%
2026-04-24	23.3000	23.3000	22.0800	22.0800	+0.364%	2	244	-59.239%
2026-04-23	20.4500	22.7000	20.4500	22.0000	+48.649%	8	246	-59.091%
2026-04-22	15.0000	15.0000	14.8000	14.8000	+18.780%	21	244	-39.189%
2026-04-20	12.4600	12.4600	12.4600	12.4600	+3.833%	1	225	-27.769%
2026-04-17	11.8500	12.0000	11.8500	12.0000	+36.364%	2	224	-25.000%
2026-04-16	7.9600	8.8000	7.9600	8.8000	+76.000%	4	223	+2.273%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+77.305%	4	220	+80.000%
2026-03-13	2.8200	2.8200	2.8200	2.8200	+8.462%	40	216	+219.149%
2026-03-06	3.0000	3.0000	2.6000	2.6000	-37.500%	4	216	+246.154%
2026-03-03	4.1600	4.1600	4.1600	4.1600	-33.652%	1	220	+116.346%
2026-02-25	6.2700	6.2700	6.2700	6.2700	-13.874%	2	218	+43.541%
2026-02-12	7.2800	7.2800	7.2800	7.2800	-0.137%	1	218	+23.626%
2026-02-11	6.5000	7.2900	6.5000	7.2900	+120.909%	8	218	+23.457%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-15.385%	47	211	+172.727%
2026-01-15	3.9000	3.9000	3.9000	3.9000	-9.302%	1	176	+130.769%
2026-01-09	3.9000	4.3000	3.9000	4.3000	+32.308%	4	175	+109.302%
2026-01-08	3.2500	3.2500	3.2500	3.2500	-16.021%	2	173	+176.923%
2026-01-06	3.8700	3.8700	3.8700	3.8700	+79.167%	1	174	+132.558%
2025-12-17	2.1600	2.1600	2.1600	2.1600	-28.000%	2	173	+316.667%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+2.389%	1	173	+200.000%
2025-12-08	2.9000	2.9300	2.9000	2.9300	-13.824%	14	173	+207.167%
2025-12-03	2.7400	3.4000	2.7400	3.4000	+68.317%	3	160	+164.706%
2025-11-26	2.0200	2.0200	2.0200	2.0200	+16.092%	3	161	+345.545%
2025-11-19	1.7400	1.7400	1.7400	1.7400	-21.267%	1	161	+417.241%
2025-11-13	2.2100	2.2100	2.2100	2.2100	+8.333%	1	161	+307.240%
2025-11-11	2.0400	2.0400	2.0400	2.0400	-12.446%	1	159	+341.176%
2025-11-06	2.3300	2.3300	2.3300	2.3300	+14.778%	1	159	+286.266%
2025-11-05	2.0300	2.0300	2.0300	2.0300	-7.727%	1	160	+343.350%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-28.803%	1	160	+309.091%
2025-10-22	3.0900	3.0900	3.0900	3.0900	+30.932%	1	160	+191.262%
2025-10-15	2.8000	2.8000	2.3600	2.3600	+38.824%	6	159	+281.356%
2025-10-10	2.1000	2.1000	1.7000	1.7000	-19.431%	7	157	+429.412%
2025-10-09	2.1100	2.1100	2.1100	2.1100	-9.829%	1	156	+326.540%
2025-10-08	2.3400	2.3400	2.3400	2.3400	+33.714%	1	155	+284.615%
2025-10-07	1.7500	1.7500	1.7500	1.7500	-10.256%	1	154	+414.286%
2025-10-06	2.0000	2.0000	1.9500	1.9500	-4.878%	3	154	+361.538%
2025-09-26	2.0400	2.0500	2.0400	2.0500	+7.895%	10	154	+339.024%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-28.302%	35	156	+373.684%
2025-09-23	2.6500	2.6500	2.6500	2.6500	+32.500%	1	127	+239.623%
2025-09-19	2.0000	2.0000	2.0000	2.0000	+19.760%	1	126	+350.000%
2025-09-10	1.6700	1.6700	1.6700	1.6700	-16.915%	1	126	+438.922%
2025-09-05	2.0100	2.0100	2.0100	2.0100	-16.598%	1	126	+347.761%
2025-08-04	2.4100	2.4100	2.4100	2.4100	-48.172%	3	125	+273.444%
2025-07-23	4.6500	4.6500	4.6500	4.6500	-13.569%	5	122	+93.548%
2025-07-14	5.3800	5.3800	5.3800	5.3800	+7.600%	5	117	+67.286%
2025-07-08	5.0000	5.0000	5.0000	5.0000	+13.636%	2	122	+80.000%
2025-07-02	4.4000	4.4000	4.4000	4.4000	+8.642%	5	122	+104.545%
2025-06-26	3.8500	4.0500	3.8500	4.0500	-5.814%	2	118	+122.222%
2025-06-24	4.1000	4.3000	4.1000	4.3000	+2.381%	2	117	+109.302%
2025-06-16	4.0000	4.2000	4.0000	4.2000	+12.000%	2	117	+114.286%
2025-06-11	3.7500	3.7500	3.7500	3.7500	-13.793%	2	117	+140.000%
2025-06-10	4.3500	4.3500	4.3500	4.3500	+6.098%	1	117	+106.897%
2025-06-09	4.1000	4.1000	4.1000	4.1000	+15.493%	10	116	+119.512%
2025-06-04	3.3500	3.5500	3.3500	3.5500	+42.000%	2	106	+153.521%
2025-06-03	2.5000	2.5000	2.5000	2.5000	+27.551%	6	106	+260.000%
2025-05-29	1.9600	1.9600	1.9600	1.9600	+22.500%	4	106	+359.184%
2025-05-01	1.6000	1.6000	1.6000	1.6000	+37.931%	2	104	+462.500%
2025-04-23	1.1600	1.1600	1.1600	1.1600	-7.937%	1	103	+675.862%
2025-04-15	1.2600	1.2600	1.2600	1.2600	+26.000%	1	104	+614.286%
2025-04-07	1.0000	1.0000	1.0000	1.0000	-33.333%	2	104	+800.000%
2025-03-31	1.5000	1.5000	1.5000	1.5000	-33.333%	2	104	+500.000%
2025-03-19	2.2500	2.2500	2.2500	2.2500	+12.500%	1	104	+300.000%
2025-03-13	2.0000	2.0000	2.0000	2.0000	-29.825%	2	104	+350.000%
2025-02-27	2.8500	2.8500	2.8500	2.8500	-32.143%	5	104	+215.789%
2025-02-19	4.2000	4.2000	4.2000	4.2000	+20.000%	1	109	+114.286%
2025-02-14	3.5000	3.5000	3.5000	3.5000	+12.903%	4	110	+157.143%
2025-02-12	3.1000	3.1000	3.1000	3.1000	+16.541%	5	110	+190.323%
2025-02-10	2.5000	2.6600	2.5000	2.6600	-26.111%	3	105	+238.346%
2025-02-07	3.6000	3.6000	3.6000	3.6000	+2.857%	4	105	+150.000%
2025-02-05	3.5000	3.5000	3.5000	3.5000	-15.663%	2	107	+157.143%
2025-01-30	4.3000	4.3000	4.1200	4.1500	-15.306%	13	114	+116.867%
2025-01-16	4.7500	4.9000	4.7500	4.9000	-10.909%	101	114	+83.673%
2025-01-15	5.5000	5.5000	5.5000	5.5000	+0.917%	9	17	+63.636%
2025-01-10	5.5500	5.8000	5.4500	5.4500	-31.704%	22	23	+65.138%
2025-01-02	8.2400	8.2400	7.9800	7.9800	-9.318%	11	16	+12.782%
2024-12-30	8.8000	8.8000	8.8000	8.8000	-32.308%	1	5	+2.273%
2024-11-25	13.0000	13.0000	13.0000	13.0000	+31.313%	1	6	-30.769%
2024-11-15	9.9000	9.9000	9.9000	9.9000	-16.737%	2	5	-9.091%
2024-11-08	12.0500	12.0500	11.8900	11.8900	-11.599%	4	4	-24.306%
2024-10-15	13.4500	13.4500	13.4500	13.4500	-4.610%	1	2	-33.086%
2024-10-04	14.0600	14.1000	14.0600	14.1000	+3.676%	4	3	-36.170%
2024-09-24	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-33.824%