Dark

ON20270115P35
ON Jan 15 2027 35.00 Put (ON270115P00035000)
option OPRA

EOD

Aug 13, 2026

0.3300-45.000%(-0.2700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3300	0.3300	0.3300	0.3300	-45.000%	7	2,602	0.000%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-17.808%	1	2,608	-45.000%
2026-08-07	0.7300	0.7300	0.7300	0.7300	-13.095%	10	2,608	-54.795%
2026-08-06	0.7600	0.8600	0.7600	0.8400	-16.832%	11	2,618	-60.714%
2026-07-30	1.0100	1.0100	1.0100	1.0100	-9.821%	2	2,609	-67.327%
2026-07-29	1.1200	1.1200	1.1200	1.1200	+28.736%	13	2,611	-70.536%
2026-06-30	0.8700	0.8700	0.8700	0.8700	-5.435%	1	2,624	-62.069%
2026-06-26	1.0000	1.0700	0.9200	0.9200	+70.370%	39	2,624	-64.130%
2026-06-22	0.5500	0.5500	0.5400	0.5400	-54.622%	30	2,626	-38.889%
2026-06-18	1.1900	1.1900	1.1900	1.1900	+77.612%	74	2,656	-72.269%
2026-06-10	0.6700	0.6700	0.6700	0.6700	+59.524%	36	2,656	-50.746%
2026-06-03	0.4200	0.4200	0.4200	0.4200	-37.313%	6	2,692	-21.429%
2026-05-20	0.6700	0.6700	0.6700	0.6700	+34.000%	2	2,691	-50.746%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-33.333%	10	2,701	-34.000%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-19.355%	1	2,701	-56.000%
2026-04-17	0.9300	0.9300	0.9300	0.9300	-9.709%	1	2,702	-64.516%
2026-04-14	1.0300	1.0300	1.0300	1.0300	-4.630%	2	2,702	-67.961%
2026-04-13	1.0800	1.0800	1.0800	1.0800	-22.302%	1	2,702	-69.444%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-4.795%	5	2,702	-76.259%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-11.515%	2	2,707	-77.397%
2026-04-07	1.7000	1.7000	1.6500	1.6500	-20.290%	3	2,707	-80.000%
2026-03-09	2.7100	2.7100	2.0700	2.0700	+3.500%	7	2,707	-84.058%
2026-03-06	2.0000	2.0000	2.0000	2.0000	0.000%	3	2,705	-83.500%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+83.486%	30	2,705	-83.500%
2026-02-24	1.0900	1.0900	1.0900	1.0900	+1.869%	1	2,675	-69.725%
2026-02-18	1.0700	1.0700	1.0700	1.0700	-7.759%	1	2,676	-69.159%
2026-02-13	1.1600	1.1600	1.1600	1.1600	-9.375%	1	2,676	-71.552%
2026-02-12	1.2800	1.2800	1.2800	1.2800	+6.667%	3	2,676	-74.219%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-16.084%	1	2,679	-72.500%
2026-02-10	1.4300	1.4300	1.4300	1.4300	-16.860%	2	2,680	-76.923%
2026-01-30	1.7200	1.7200	1.7200	1.7200	+0.585%	1	2,680	-80.814%
2026-01-29	1.5000	1.7100	1.5000	1.7100	+25.735%	156	2,679	-80.702%
2026-01-28	1.3600	1.3600	1.3600	1.3600	-10.526%	1	2,707	-75.735%
2026-01-27	1.5200	1.5200	1.5200	1.5200	0.000%	2	2,707	-78.289%
2026-01-22	1.5200	1.5200	1.5200	1.5200	-15.556%	2	2,705	-78.289%
2026-01-16	1.8000	1.8000	1.8000	1.8000	+2.273%	10	2,715	-81.667%
2026-01-15	1.7600	1.7600	1.7600	1.7600	-7.368%	4	2,715	-81.250%
2026-01-13	1.9000	1.9000	1.9000	1.9000	-2.564%	30	2,715	-82.632%
2026-01-12	1.8600	1.9500	1.8600	1.9500	+4.278%	7	2,745	-83.077%
2026-01-07	1.8700	1.8700	1.8700	1.8700	-12.617%	4	2,745	-82.353%
2026-01-05	2.1400	2.1400	2.1400	2.1400	-10.833%	2	2,759	-84.579%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-2.041%	10	2,759	-86.250%
2025-12-29	2.4500	2.4500	2.4500	2.4500	-7.547%	5	2,759	-86.531%
2025-12-16	2.6500	2.6500	2.6500	2.6500	+1.923%	5	2,754	-87.547%
2025-12-03	2.6500	2.6500	2.6000	2.6000	-27.778%	8	2,749	-87.308%
2025-12-02	3.2500	3.6000	3.2500	3.6000	-7.692%	2,550	2,755	-90.833%
2025-11-26	3.9000	3.9000	3.9000	3.9000	-8.235%	1	3,104	-91.538%
2025-11-24	4.2500	4.2500	4.2500	4.2500	-1.163%	2	3,104	-92.235%
2025-11-19	4.4100	4.4100	4.3000	4.3000	+8.861%	75	3,104	-92.326%
2025-11-06	4.0500	4.0500	3.9500	3.9500	+1.542%	7	3,067	-91.646%
2025-11-04	3.8900	3.8900	3.8900	3.8900	-5.122%	1	3,065	-91.517%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-3.529%	1	3,065	-91.951%
2025-10-10	3.5900	4.2500	3.5900	4.2500	+21.429%	7	3,066	-92.235%
2025-10-08	3.5000	3.5000	3.5000	3.5000	+2.941%	10	3,059	-90.571%
2025-10-07	3.4000	3.4000	3.4000	3.4000	0.000%	1	3,060	-90.294%
2025-09-29	3.2000	3.4000	3.2000	3.4000	-1.449%	102	3,060	-90.294%
2025-09-25	3.4500	3.4500	3.4500	3.4500	+6.154%	1	2,960	-90.435%
2025-09-24	3.3000	3.3000	3.2500	3.2500	-1.515%	2	2,959	-89.846%
2025-09-23	3.2500	3.3000	3.2500	3.3000	+3.125%	6	2,959	-90.000%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-7.246%	4	2,959	-89.688%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-9.211%	2	2,959	-90.435%
2025-09-15	3.8000	3.8000	3.8000	3.8000	+1.333%	4	2,959	-91.316%
2025-09-05	3.7500	3.7500	3.7500	3.7500	+17.188%	1	2,959	-91.200%
2025-08-22	3.2200	3.2300	3.2000	3.2000	-5.882%	10	2,959	-89.688%
2025-08-15	3.4000	3.4000	3.4000	3.4000	-2.857%	6	2,959	-90.294%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-25.214%	1	2,965	-90.571%
2025-08-04	3.6500	4.6800	3.6500	4.6800	+41.818%	7	2,966	-92.949%
2025-07-31	3.3000	3.3000	3.3000	3.3000	+11.111%	3	2,965	-90.000%
2025-07-28	2.9700	2.9700	2.9700	2.9700	-5.714%	1	2,965	-88.889%
2025-07-25	3.1500	3.1500	3.1500	3.1500	+23.047%	1	2,966	-89.524%
2025-07-22	2.5600	2.5600	2.5600	2.5600	-4.478%	1	2,967	-87.109%
2025-07-21	2.7100	2.7100	2.6800	2.6800	-2.190%	2	2,967	-87.687%
2025-07-18	2.7400	2.7400	2.7400	2.7400	-4.861%	1	2,966	-87.956%
2025-07-17	2.8800	2.8800	2.8800	2.8800	-6.494%	1	2,967	-88.542%
2025-07-11	3.0800	3.0800	3.0800	3.0800	-8.060%	5	2,967	-89.286%
2025-07-08	3.3500	3.3500	3.3500	3.3500	-6.685%	1	2,972	-90.149%
2025-07-07	3.5900	3.5900	3.5900	3.5900	-1.644%	1	2,973	-90.808%
2025-07-01	3.7500	3.7500	3.6500	3.6500	-8.291%	5	2,973	-90.959%
2025-06-24	3.7500	3.9800	3.7500	3.9800	-0.500%	3	2,978	-91.709%
2025-06-16	4.0000	4.0000	4.0000	4.0000	-4.535%	1	2,979	-91.750%
2025-06-13	4.1900	4.1900	4.1900	4.1900	+7.712%	12	2,980	-92.124%
2025-06-10	4.0300	4.0300	3.8800	3.8900	-1.018%	48	2,986	-91.517%
2025-06-05	3.9300	3.9300	3.9300	3.9300	-29.821%	3	3,026	-91.603%
2025-06-03	5.6000	5.6000	5.6000	5.6000	+9.162%	2	3,023	-94.107%
2025-05-16	5.1300	5.1300	5.1300	5.1300	-3.208%	2	3,021	-93.567%
2025-05-15	5.3000	5.3000	5.3000	5.3000	+7.071%	7	3,020	-93.774%
2025-05-13	4.9500	4.9500	4.9500	4.9500	-7.993%	1	3,020	-93.333%
2025-05-12	5.3800	5.3800	5.3800	5.3800	-24.225%	1	3,020	-93.866%
2025-05-05	7.3000	7.3000	7.1000	7.1000	+4.412%	161	3,021	-95.352%
2025-05-01	6.7500	6.8000	6.7500	6.8000	-5.160%	200	2,870	-95.147%
2025-04-29	7.2000	7.2000	7.0500	7.1700	+0.986%	2,012	2,670	-95.397%
2025-04-25	7.1000	7.1000	7.1000	7.1000	-12.346%	6	668	-95.352%
2025-04-23	8.0800	8.1000	8.0800	8.1000	-6.897%	5	668	-95.926%
2025-04-16	8.7000	8.7000	8.7000	8.7000	-5.640%	10	663	-96.207%
2025-04-11	9.2200	9.2200	9.2200	9.2200	-5.918%	80	663	-96.421%
2025-04-09	9.8000	9.8000	9.8000	9.8000	+10.112%	3	623	-96.633%
2025-04-07	8.9000	8.9000	8.9000	8.9000	-4.301%	1	623	-96.292%
2025-04-04	9.2400	9.3000	9.0300	9.3000	+17.276%	30	622	-96.452%
2025-04-03	7.4500	8.8000	7.4500	7.9300	+33.277%	141	612	-95.839%
2025-03-14	5.9500	5.9500	5.9500	5.9500	-2.778%	2	608	-94.454%
2025-03-11	6.1300	6.1300	6.1200	6.1200	+5.517%	3	609	-94.608%
2025-03-06	5.8000	5.8000	5.8000	5.8000	+10.266%	10	616	-94.310%
2025-03-05	5.2600	5.2600	5.2600	5.2600	-4.537%	5	616	-93.726%
2025-03-04	5.5000	5.5100	5.5000	5.5100	+2.037%	12	611	-94.011%
2025-03-03	5.0500	5.4000	5.0500	5.4000	+32.353%	351	609	-93.889%
2025-02-26	4.0800	4.0800	4.0800	4.0800	+14.930%	5	350	-91.912%
2025-02-21	3.4000	3.5500	3.4000	3.5500	0.000%	6	345	-90.704%
2025-02-18	3.5000	3.5500	3.5000	3.5500	-18.391%	149	348	-90.704%
2025-02-12	4.3500	4.3500	4.3500	4.3500	+4.067%	1	199	-92.414%
2025-02-11	4.3000	4.3500	4.1800	4.1800	-7.111%	5	198	-92.105%
2025-02-10	4.5000	4.5000	4.5000	4.5000	+15.385%	5	193	-92.667%
2025-02-06	3.9000	3.9000	3.9000	3.9000	-2.743%	1	188	-91.538%
2025-02-05	4.0100	4.0100	4.0100	4.0100	-2.433%	2	188	-91.771%
2025-02-03	4.1000	4.1100	4.1000	4.1100	+8.158%	3	186	-91.971%
2025-01-31	3.5900	3.8000	3.5900	3.8000	+1.333%	24	183	-91.316%
2025-01-24	3.7000	3.7500	3.7000	3.7500	+5.634%	4	175	-91.200%
2025-01-21	3.5000	3.5500	3.5000	3.5500	-2.740%	61	80	-90.704%
2025-01-17	3.7000	3.7000	3.6500	3.6500	+1.389%	66	80	-90.959%
2025-01-15	3.6000	3.6000	3.6000	3.6000	-2.703%	5	80	-90.833%
2025-01-14	3.7500	3.7500	3.7000	3.7000	-7.500%	50	75	-91.081%
2025-01-10	4.0000	4.0000	3.8900	4.0000	+19.403%	32	27	-91.750%
2025-01-08	3.0000	3.3500	3.0000	3.3500	+19.643%	5	7	-90.149%
2024-12-30	2.6500	2.8000	2.6500	2.8000	+12.000%	3	7	-88.214%
2024-12-27	2.5000	2.5000	2.5000	2.5000	-0.398%	2	4	-86.800%
2024-12-19	2.5100	2.5100	2.5100	2.5100	-0.791%	1	3	-86.853%
2024-12-16	2.5300	2.5300	2.5300	2.5300	+5.417%	1	1	-86.957%
2024-10-04	2.4000	2.4000	2.4000	2.4000	0.000%	2	1	-86.250%