Dark

ON20270115P30
ON Jan 15 2027 30.00 Put (ON270115P00030000)
option OPRA

EOD

Aug 12, 2026

0.2900-25.641%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2900	0.2900	0.2900	0.2900	-25.641%	1	1,588	0.000%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-25.000%	10	1,588	-25.641%
2026-07-30	0.5200	0.5200	0.5200	0.5200	-31.579%	1	1,588	-44.231%
2026-07-29	0.7600	0.7600	0.7600	0.7600	+18.750%	1	1,588	-61.842%
2026-07-16	0.6200	0.6400	0.6200	0.6400	+28.000%	2	1,587	-54.688%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,587	-42.000%
2026-07-14	0.6200	0.6200	0.5400	0.5500	+48.649%	4	1,587	-47.273%
2026-05-26	0.3700	0.3700	0.3700	0.3700	+23.333%	1	1,587	-21.622%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-9.091%	2	1,587	-3.333%
2026-05-05	0.3300	0.3300	0.3300	0.3300	-35.294%	10	1,587	-12.121%
2026-04-23	0.8100	0.8100	0.5100	0.5100	-50.485%	5	1,587	-43.137%
2026-04-01	1.0300	1.0300	1.0300	1.0300	-14.167%	1	1,587	-71.845%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,587	-75.833%
2026-03-09	1.4500	1.4500	1.4500	1.4500	+45.000%	1	1,587	-80.000%
2026-03-04	0.9500	1.0000	0.9500	1.0000	+33.333%	125	1,587	-71.000%
2026-02-13	0.7500	0.7500	0.7500	0.7500	-13.793%	4	1,587	-61.333%
2026-02-10	0.8700	0.8700	0.8700	0.8700	-17.143%	1	1,587	-66.667%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-1.869%	1	1,588	-72.381%
2026-02-02	1.0700	1.0700	1.0700	1.0700	-2.727%	1	1,588	-72.897%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-2.655%	1	1,587	-73.636%
2026-01-12	1.1100	1.1300	1.1100	1.1300	+6.604%	2	1,587	-74.336%
2026-01-09	1.2000	1.2000	1.0600	1.0600	-28.859%	1,501	1,587	-72.642%
2025-12-30	1.4900	1.4900	1.4900	1.4900	-6.875%	1	223	-80.537%
2025-12-19	1.5000	1.6000	1.5000	1.6000	0.000%	11	222	-81.875%
2025-12-04	1.5900	1.6000	1.5900	1.6000	-25.926%	7	233	-81.875%
2025-12-03	1.8900	2.1600	1.8900	2.1600	-19.101%	6	239	-86.574%
2025-11-07	2.6700	2.6700	2.6700	2.6700	+1.521%	7	233	-89.139%
2025-11-06	2.6300	2.6300	2.6300	2.6300	+22.326%	7	233	-88.973%
2025-10-27	2.1500	2.1500	2.1500	2.1500	+3.365%	1	232	-86.512%
2025-09-29	2.0800	2.0800	2.0800	2.0800	-0.952%	1	232	-86.058%
2025-09-19	2.1000	2.1000	2.1000	2.1000	-12.134%	1	232	-86.190%
2025-09-08	2.3900	2.3900	2.3900	2.3900	-0.417%	1	233	-87.866%
2025-09-05	2.4000	2.4000	2.4000	2.4000	+2.128%	2	232	-87.917%
2025-09-03	2.3500	2.3500	2.3500	2.3500	+7.798%	1	230	-87.660%
2025-08-25	2.1800	2.1800	2.1800	2.1800	+5.314%	15	230	-86.697%
2025-08-22	2.0700	2.0700	2.0700	2.0700	-12.658%	9	215	-85.990%
2025-08-21	2.3700	2.3700	2.3700	2.3700	-8.846%	1	215	-87.764%
2025-08-11	2.6000	2.6000	2.6000	2.6000	-1.141%	4	214	-88.846%
2025-08-07	2.6300	2.6300	2.6300	2.6300	+4.781%	1	214	-88.973%
2025-08-04	2.2500	2.5100	2.2500	2.5100	+26.131%	11	213	-88.446%
2025-07-28	1.9900	1.9900	1.9900	1.9900	-7.009%	1	203	-85.427%
2025-07-24	2.1400	2.1400	2.1400	2.1400	+25.146%	2	203	-86.449%
2025-07-22	1.7100	1.7100	1.7100	1.7100	-32.941%	10	202	-83.041%
2025-06-26	2.5500	2.5500	2.5500	2.5500	-3.774%	2	202	-88.627%
2025-06-16	2.6500	2.6500	2.6500	2.6500	-7.018%	1	202	-89.057%
2025-06-13	2.8500	2.8500	2.8500	2.8500	+5.166%	10	202	-89.825%
2025-06-10	2.7100	2.7100	2.7100	2.7100	-13.968%	1	207	-89.299%
2025-06-04	3.1500	3.1500	3.1500	3.1500	-9.483%	2	208	-90.794%
2025-05-16	3.4800	3.4800	3.4800	3.4800	+0.870%	2	208	-91.667%
2025-05-14	3.4500	3.4500	3.4500	3.4500	-4.167%	2	209	-91.594%
2025-05-12	3.7500	3.7500	3.6000	3.6000	-28.000%	11	208	-91.944%
2025-05-05	5.0000	5.0000	4.9000	5.0000	+1.010%	23	219	-94.200%
2025-04-29	5.0500	5.0500	4.9500	4.9500	0.000%	3	196	-94.141%
2025-04-28	5.0500	5.0500	4.9500	4.9500	-1.000%	5	194	-94.141%
2025-04-25	5.0000	5.0000	5.0000	5.0000	-13.345%	14	193	-94.200%
2025-04-23	5.8000	5.8000	5.6200	5.7700	-13.233%	13	200	-94.974%
2025-04-16	6.6500	6.6500	6.6500	6.6500	+5.556%	1	207	-95.639%
2025-04-14	6.1000	6.3000	6.1000	6.3000	-13.699%	20	206	-95.397%
2025-04-09	7.3000	7.3000	7.3000	7.3000	+14.063%	5	226	-96.027%
2025-04-08	6.4000	6.4000	6.4000	6.4000	-12.925%	40	231	-95.469%
2025-04-07	7.3500	7.3500	7.3500	7.3500	+7.299%	6	228	-96.054%
2025-04-04	5.8700	6.8500	5.7000	6.8500	+21.670%	110	233	-95.766%
2025-04-03	5.4500	5.6300	5.4500	5.6300	+26.517%	2	184	-94.849%
2025-03-31	4.4500	4.4500	4.4500	4.4500	+20.270%	2	183	-93.483%
2025-03-27	3.7000	3.7000	3.7000	3.7000	+7.246%	1	185	-92.162%
2025-03-24	3.4500	3.4500	3.4500	3.4500	-14.392%	2	184	-91.594%
2025-03-07	4.0300	4.0300	4.0300	4.0300	+6.053%	2	184	-92.804%
2025-03-06	3.6000	3.9500	3.6000	3.8000	+17.284%	11	182	-92.368%
2025-03-04	3.6700	3.8600	3.2400	3.2400	-1.818%	3	182	-91.049%
2025-02-28	3.3800	3.3800	3.2900	3.3000	+34.694%	270	180	-91.212%
2025-02-25	2.4500	2.4500	2.4500	2.4500	-4.297%	2	45	-88.163%
2025-02-13	2.5600	2.5600	2.5600	2.5600	-7.246%	5	43	-88.672%
2025-02-12	2.7600	2.7600	2.7600	2.7600	-9.508%	3	43	-89.493%
2025-02-11	3.0500	3.0500	3.0500	3.0500	+4.452%	3	46	-90.492%
2025-02-10	2.5800	2.9200	2.5800	2.9200	+6.182%	12	43	-90.068%
2025-02-07	2.7500	2.7500	2.7500	2.7500	+10.442%	4	33	-89.455%
2025-01-30	2.4900	2.4900	2.4900	2.4900	-0.400%	1	30	-88.353%
2025-01-27	2.5000	2.5000	2.5000	2.5000	+4.167%	20	30	-88.400%
2025-01-24	2.4000	2.4000	2.4000	2.4000	-4.000%	10	10	-87.917%
2025-01-16	2.5000	2.5000	2.5000	2.5000	0.000%	5	5	-88.400%