Dark

ON20270115P40
ON Jan 15 2027 40.00 Put (ON270115P00040000)
option OPRA

EOD

Aug 12, 2026

0.6000-45.455%(-0.5000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.7900	0.7900	0.6000	0.6000	-45.455%	11	1,109	0.000%
2026-08-07	1.0200	1.1000	1.0200	1.1000	-26.174%	2	1,119	-45.455%
2026-07-17	1.5900	1.5900	1.4900	1.4900	+2.759%	4	1,117	-59.732%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+40.777%	25	1,116	-58.621%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+24.096%	1	1,092	-41.748%
2026-06-05	0.8900	0.8900	0.8300	0.8300	+31.746%	3	1,092	-27.711%
2026-06-04	0.8700	0.8700	0.6300	0.6300	-21.250%	4	1,095	-4.762%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,091	-25.000%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+3.659%	3	1,101	-29.412%
2026-05-05	0.9300	0.9300	0.7200	0.8200	-35.938%	3	1,101	-26.829%
2026-04-21	1.2800	1.2800	1.2800	1.2800	-14.667%	7	1,101	-53.125%
2026-04-16	1.5000	1.5000	1.5000	1.5000	-7.407%	7	1,108	-60.000%
2026-04-14	1.6200	1.6200	1.6200	1.6200	-37.452%	1	1,101	-62.963%
2026-03-18	2.5400	2.5900	2.5400	2.5900	-27.042%	2	1,101	-76.834%
2026-03-09	3.5500	3.5500	3.5500	3.5500	+31.970%	20	1,102	-83.099%
2026-03-05	2.6900	2.6900	2.6900	2.6900	+46.995%	1	1,102	-77.695%
2026-02-25	1.8300	1.8300	1.8300	1.8300	-1.081%	1	1,103	-67.213%
2026-02-12	1.7000	1.9300	1.7000	1.8500	-12.736%	254	1,103	-67.568%
2026-02-10	2.0700	2.1200	2.0500	2.1200	-7.826%	4	1,149	-71.698%
2026-02-09	2.3800	2.3800	2.3000	2.3000	-17.857%	11	1,150	-73.913%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,141	-78.571%
2026-01-30	2.7000	2.7000	2.7000	2.7000	+2.273%	1	1,141	-77.778%
2026-01-29	2.6400	2.6400	2.6400	2.6400	+8.642%	1	1,141	-77.273%
2026-01-22	2.3800	2.4300	2.3800	2.4300	-18.182%	12	1,141	-75.309%
2026-01-20	2.9700	2.9700	2.9700	2.9700	+2.414%	2	1,141	-79.798%
2026-01-08	2.9000	2.9000	2.9000	2.9000	+3.203%	2	1,141	-79.310%
2026-01-06	2.9000	2.9000	2.8100	2.8100	-7.869%	7	1,143	-78.648%
2026-01-05	3.0500	3.0500	3.0500	3.0500	-12.857%	1	1,141	-80.328%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-6.667%	4	1,141	-82.857%
2025-12-31	3.7500	3.7500	3.7500	3.7500	+2.740%	1	1,141	-84.000%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-12.048%	5	1,145	-83.562%
2025-12-12	3.8700	4.1500	3.8700	4.1500	+5.867%	10	1,145	-85.542%
2025-12-09	3.9200	3.9200	3.9200	3.9200	-6.667%	2	1,150	-84.694%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-16.168%	30	1,150	-85.714%
2025-12-02	5.1000	5.1000	5.0100	5.0100	-15.228%	6	1,161	-88.024%
2025-11-25	5.9100	5.9100	5.9100	5.9100	-5.440%	1	1,162	-89.848%
2025-11-19	6.2500	6.2500	6.2500	6.2500	+11.607%	1	1,161	-90.400%
2025-11-13	5.6000	5.6000	5.6000	5.6000	-0.885%	10	1,160	-89.286%
2025-11-06	5.7500	5.7500	5.6500	5.6500	+5.805%	87	1,170	-89.381%
2025-10-29	5.3400	5.3400	5.3400	5.3400	+6.800%	1	1,090	-88.764%
2025-10-27	5.0200	5.0200	5.0000	5.0000	+10.619%	2	1,089	-88.000%
2025-10-21	4.5200	4.5200	4.5200	4.5200	+3.908%	2	1,089	-86.726%
2025-10-20	4.3500	4.3500	4.3500	4.3500	-26.891%	2	1,087	-86.207%
2025-10-10	5.9500	5.9500	5.9500	5.9500	+17.822%	12	1,087	-89.916%
2025-10-06	5.0500	5.0500	5.0500	5.0500	-4.717%	1	1,077	-88.119%
2025-10-02	5.3000	5.3000	5.3000	5.3000	+4.950%	50	1,078	-88.679%
2025-09-29	5.0500	5.0500	5.0500	5.0500	+1.000%	1	1,078	-88.119%
2025-09-26	5.1000	5.1000	5.0000	5.0000	+3.093%	2	1,078	-88.000%
2025-09-24	4.8500	4.8500	4.8500	4.8500	+2.105%	69	1,077	-87.629%
2025-09-22	4.7500	4.7500	4.7500	4.7500	-6.496%	4	1,095	-87.368%
2025-09-17	5.0800	5.0800	5.0800	5.0800	-4.151%	1	1,091	-88.189%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,091	-88.679%
2025-09-12	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,090	-89.091%
2025-09-10	5.5000	5.5000	5.4500	5.4500	+0.926%	7	1,091	-88.991%
2025-09-09	5.4000	5.4000	5.4000	5.4000	-0.917%	2	1,091	-88.889%
2025-09-05	5.4500	5.4500	5.4500	5.4500	-3.540%	1	1,089	-88.991%
2025-09-04	5.6500	5.6500	5.6500	5.6500	+5.607%	1	1,088	-89.381%
2025-09-03	5.3500	5.3500	5.3500	5.3500	-0.926%	1	1,087	-88.785%
2025-08-21	5.3500	5.4000	5.3500	5.4000	+2.857%	40	1,087	-88.889%
2025-08-19	5.2500	5.2500	5.2500	5.2500	+2.941%	11	1,081	-88.571%
2025-08-15	5.1000	5.1000	5.1000	5.1000	0.000%	2	1,092	-88.235%
2025-08-14	5.1100	5.1100	5.1000	5.1000	+3.030%	23	1,094	-88.235%
2025-08-13	4.9500	4.9500	4.9500	4.9500	-5.894%	17	1,091	-87.879%
2025-08-12	5.2600	5.2600	5.2600	5.2600	-9.466%	1	1,106	-88.593%
2025-08-11	5.4700	5.8100	5.4700	5.8100	-1.190%	2	1,107	-89.673%
2025-08-07	5.9000	5.9000	5.8800	5.8800	+1.379%	26	1,106	-89.796%
2025-08-04	5.4500	5.8000	5.4300	5.8000	+39.089%	7	1,099	-89.655%
2025-07-28	4.1700	4.1700	4.1700	4.1700	-13.125%	5	1,096	-85.612%
2025-07-24	5.0000	5.0000	4.7500	4.8000	+23.077%	105	1,094	-87.500%
2025-07-21	3.8500	3.9000	3.8500	3.9000	-2.985%	2	1,139	-84.615%
2025-07-18	4.1000	4.1000	4.0200	4.0200	-6.512%	7	1,140	-85.075%
2025-07-15	4.2200	4.3000	4.2200	4.3000	-7.527%	26	1,142	-86.047%
2025-07-14	4.6500	4.6500	4.6500	4.6500	+3.333%	1	1,162	-87.097%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,163	-86.667%
2025-07-03	4.7500	5.5200	4.7500	4.7500	-8.654%	19	1,150	-87.368%
2025-07-01	5.2000	5.2000	5.2000	5.2000	-2.622%	1	1,150	-88.462%
2025-06-26	5.3400	5.3400	5.3400	5.3400	-4.643%	15	1,151	-88.764%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-3.780%	1	1,165	-89.286%
2025-06-20	5.8200	5.8200	5.8200	5.8200	-0.513%	2	1,164	-89.691%
2025-06-18	5.8500	6.0000	5.8500	5.8500	+2.632%	12	1,159	-89.744%
2025-06-17	5.7000	5.7000	5.7000	5.7000	+2.518%	2	1,159	-89.474%
2025-06-16	5.5600	5.5600	5.5600	5.5600	+1.091%	2	1,157	-89.209%
2025-06-10	5.8000	5.8000	5.5000	5.5000	-5.009%	13	1,159	-89.091%
2025-06-09	5.9500	5.9500	5.7900	5.7900	-7.949%	5	1,169	-89.637%
2025-06-05	6.2900	6.2900	6.2900	6.2900	-3.231%	2	1,170	-90.461%
2025-06-04	6.5000	6.5000	6.5000	6.5000	-10.345%	31	1,171	-90.769%
2025-05-21	7.2500	7.2500	7.2500	7.2500	-24.793%	1	1,171	-91.724%
2025-05-05	9.6400	9.6400	9.6400	9.6400	-22.258%	1	1,171	-93.776%
2025-04-10	12.4000	12.4000	12.4000	12.4000	+18.095%	3	1,172	-95.161%
2025-04-09	10.5000	10.5000	10.5000	10.5000	-20.575%	1	1,172	-94.286%
2025-04-07	13.2200	13.2200	13.2200	13.2200	+9.166%	2	1,171	-95.461%
2025-04-04	11.9000	12.1100	11.9000	12.1100	+12.130%	34	1,171	-95.045%
2025-04-03	10.8000	10.8000	10.8000	10.8000	+19.337%	1	1,187	-94.444%
2025-04-01	9.0500	9.0500	9.0500	9.0500	+0.892%	1	1,186	-93.370%
2025-03-31	8.9200	8.9700	8.9200	8.9700	+15.000%	2	1,185	-93.311%
2025-03-19	7.8500	7.8500	7.8000	7.8000	-8.772%	301	1,183	-92.308%
2025-03-13	8.3700	8.5500	8.3700	8.5500	-1.950%	250	892	-92.982%
2025-03-11	8.5300	8.7200	8.5200	8.7200	+9.686%	4	892	-93.119%
2025-03-10	8.0000	8.0000	7.9500	7.9500	+6.568%	114	895	-92.453%
2025-03-07	8.1000	8.1000	7.4600	7.4600	-3.742%	4	843	-91.957%
2025-03-06	7.9700	7.9900	7.7500	7.7500	+4.730%	26	842	-92.258%
2025-03-05	7.4000	7.4000	7.4000	7.4000	-3.268%	11	839	-91.892%
2025-03-04	7.6500	7.6500	7.6500	7.6500	+9.286%	1	835	-92.157%
2025-02-28	6.3700	7.0000	6.3700	7.0000	+8.359%	4	834	-91.429%
2025-02-27	6.4500	6.4600	6.4500	6.4600	+41.048%	10	832	-90.712%
2025-02-20	4.5800	4.5800	4.5800	4.5800	-7.475%	5	827	-86.900%
2025-02-19	4.9500	4.9500	4.9500	4.9500	-11.131%	5	823	-87.879%
2025-02-13	5.5700	5.5700	5.5700	5.5700	-5.593%	5	821	-89.228%
2025-02-12	5.9000	5.9000	5.9000	5.9000	-4.065%	35	821	-89.831%
2025-02-11	6.1500	6.1500	6.1500	6.1500	-2.381%	30	786	-90.244%
2025-02-10	5.9300	6.5000	5.9300	6.3000	+14.545%	395	807	-90.476%
2025-02-06	5.5000	5.5000	5.5000	5.5000	-5.336%	1	426	-89.091%
2025-02-04	5.8100	5.8100	5.8100	5.8100	+9.623%	3	425	-89.673%
2025-01-27	5.3000	5.3000	5.3000	5.3000	+0.952%	1	422	-88.679%
2025-01-24	5.0600	5.2500	5.0600	5.2500	+7.582%	12	421	-88.571%
2025-01-22	4.7000	4.8800	4.7000	4.8800	-8.785%	5	416	-87.705%
2025-01-16	5.4000	5.4000	5.3000	5.3500	-1.109%	25	413	-88.785%
2025-01-14	5.4100	5.4100	5.4100	5.4100	+5.049%	1	388	-88.909%
2025-01-13	5.6500	5.6500	5.1500	5.1500	+8.421%	21	387	-88.350%
2025-01-08	4.5000	4.7500	4.5000	4.7500	+20.253%	5	363	-87.368%
2024-12-20	3.9000	3.9500	3.9000	3.9500	+1.282%	117	363	-84.810%
2024-12-19	4.0000	4.0000	3.9000	3.9000	+8.333%	11	246	-84.615%
2024-12-18	3.6000	3.6000	3.6000	3.6000	-6.494%	15	237	-83.333%
2024-12-13	3.8000	3.8500	3.8000	3.8500	+2.667%	242	222	-84.416%
2024-12-04	3.7500	3.7500	3.7500	3.7500	+13.636%	1	101	-84.000%
2024-12-03	3.3000	3.3000	3.3000	3.3000	+6.452%	20	100	-81.818%
2024-11-25	3.1000	3.1000	3.1000	3.1000	-10.145%	1	80	-80.645%
2024-11-22	3.4500	3.4500	3.4500	3.4500	-10.390%	10	79	-82.609%
2024-11-15	3.8500	3.8500	3.8500	3.8500	+8.451%	100	74	-84.416%
2024-11-13	3.5500	3.5500	3.5500	3.5500	+2.011%	4	24	-83.099%
2024-11-08	3.4800	3.4800	3.4800	3.4800	+8.750%	20	20	-82.759%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-17.949%	2	10	-81.250%
2024-10-11	3.9000	3.9000	3.9000	3.9000	+2.362%	2	10	-84.615%
2024-10-08	3.8100	3.8100	3.8100	3.8100	+5.833%	2	9	-84.252%
2024-10-04	3.6000	3.6000	3.6000	3.6000	-11.111%	2	7	-83.333%
2024-09-20	4.0500	4.0500	4.0500	4.0500	0.000%	2	6	-85.185%
2024-09-16	4.0500	4.0500	4.0500	4.0500	0.000%	5	5	-85.185%