Dark

ON20270115P50
ON Jan 15 2027 50.00 Put (ON270115P00050000)
option OPRA

EOD

Aug 13, 2026

1.570.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5700	1.4800	1.5700	0.000%	16	8,636	0.000%
2026-08-12	1.6000	1.6000	1.5500	1.5700	-21.500%	770	8,649	0.000%
2026-08-11	2.1000	2.1000	2.0000	2.0000	-35.484%	5	9,350	-21.500%
2026-08-05	3.1300	3.1300	3.1000	3.1000	+9.929%	12	9,353	-49.355%
2026-08-04	3.0000	3.0000	2.8100	2.8200	-9.032%	1,217	9,341	-44.326%
2026-08-03	3.1500	3.2200	3.0500	3.1000	+0.649%	83	8,130	-49.355%
2026-07-31	3.0000	3.0800	3.0000	3.0800	-4.050%	26	8,120	-49.026%
2026-07-30	3.3200	3.3200	3.2100	3.2100	-12.772%	5	8,098	-51.090%
2026-07-29	3.6800	3.6800	3.6800	3.6800	+16.825%	2	8,095	-57.337%
2026-07-27	3.1500	3.1500	3.1500	3.1500	-3.077%	10	8,095	-50.159%
2026-07-24	3.2500	3.2500	3.2500	3.2500	+1.562%	5	8,105	-51.692%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+18.519%	15	8,105	-50.938%
2026-07-14	2.8000	2.8100	2.6800	2.7000	-3.571%	4	8,105	-41.852%
2026-07-10	2.8000	2.8000	2.8000	2.8000	+1.449%	2,000	8,101	-43.929%
2026-07-09	2.6800	2.7600	2.6800	2.7600	-6.122%	3	6,218	-43.116%
2026-07-08	2.9600	2.9600	2.9400	2.9400	+4.626%	500	6,218	-46.599%
2026-07-01	2.8100	2.8100	2.8100	2.8100	+1.079%	7	5,718	-44.128%
2026-06-30	2.8700	2.8700	2.7800	2.7800	-11.746%	3	5,725	-43.525%
2026-06-29	3.1500	3.1500	3.1500	3.1500	+0.962%	2,000	5,724	-50.159%
2026-06-26	2.8300	3.1200	2.8200	3.1200	+90.244%	2,032	3,724	-49.679%
2026-06-15	1.5800	1.6400	1.5800	1.6400	-22.642%	15	1,939	-4.268%
2026-06-11	2.1200	2.1200	2.1200	2.1200	+63.077%	1	1,939	-25.943%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-36.893%	2	1,939	+20.769%
2026-05-19	1.8400	2.0600	1.8400	2.0600	+38.255%	2	1,939	-23.786%
2026-05-18	1.4900	1.4900	1.4900	1.4900	-6.875%	1	1,940	+5.369%
2026-05-13	1.6000	1.6000	1.6000	1.6000	-12.088%	1	1,940	-1.875%
2026-05-12	1.8200	1.8200	1.8200	1.8200	-6.667%	2	1,939	-13.736%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+14.706%	4	1,939	-19.487%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,939	-7.647%
2026-05-04	2.0900	2.0900	1.8000	1.8000	-8.629%	3	1,940	-12.778%
2026-04-29	1.7600	1.9700	1.7400	1.9700	-7.075%	183	1,942	-20.305%
2026-04-28	2.1900	2.2500	2.1200	2.1200	+9.845%	9	2,014	-25.943%
2026-04-27	1.9300	1.9300	1.9300	1.9300	-2.030%	2	2,017	-18.653%
2026-04-24	1.9700	1.9700	1.9700	1.9700	-8.796%	2	2,017	-20.305%
2026-04-23	2.5700	2.5700	2.0800	2.1600	-4.846%	252	2,047	-27.315%
2026-04-22	2.3500	2.3500	2.2700	2.2700	-12.016%	2	2,036	-30.837%
2026-04-21	2.5700	2.5800	2.5700	2.5800	+2.789%	12	2,037	-39.147%
2026-04-20	2.5100	2.5100	2.5100	2.5100	+8.658%	1	2,037	-37.450%
2026-04-17	2.8000	2.8000	2.3100	2.3100	-24.262%	10	2,037	-32.035%
2026-04-16	2.8200	3.0500	2.8200	3.0500	-11.850%	1,001	1,931	-48.525%
2026-04-15	3.4600	3.4600	3.4600	3.4600	-1.705%	1	2,191	-54.624%
2026-04-14	3.5200	3.5200	3.5200	3.5200	-3.297%	2	2,190	-55.398%
2026-04-13	3.6500	3.6500	3.4500	3.6400	-4.211%	3	2,192	-56.868%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-7.317%	1	2,190	-58.684%
2026-04-08	4.1800	4.2000	4.1000	4.1000	-31.092%	13	2,189	-61.707%
2026-04-02	5.9500	5.9500	5.9500	5.9500	+17.822%	1	2,192	-73.613%
2026-04-01	5.0500	5.0500	5.0500	5.0500	-17.213%	1	2,192	-68.911%
2026-03-31	6.1000	6.1000	6.1000	6.1000	-14.085%	1	2,191	-74.262%
2026-03-30	5.9000	7.1000	5.9000	7.1000	+20.339%	10	2,190	-77.887%
2026-03-27	5.9000	5.9000	5.9000	5.9000	+13.027%	2	2,189	-73.390%
2026-03-25	5.0700	5.4500	5.0400	5.2200	-0.571%	607	2,187	-69.923%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-12.500%	12	2,008	-70.095%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+11.111%	1	2,020	-73.833%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-16.923%	10	2,020	-70.926%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-1.515%	10	2,030	-75.846%
2026-03-09	6.6000	6.6000	6.6000	6.6000	-1.493%	5	2,040	-76.212%
2026-03-06	6.3500	6.7000	6.3500	6.7000	+12.228%	4	2,045	-76.567%
2026-03-05	5.6000	5.9700	5.6000	5.9700	+22.840%	2	2,043	-73.702%
2026-03-03	4.8700	4.8700	4.8600	4.8600	+7.285%	2	2,042	-67.695%
2026-03-02	4.6600	4.6600	4.5300	4.5300	+17.662%	14	2,041	-65.342%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-6.098%	1	2,029	-59.221%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-18.000%	1	2,029	-61.707%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-0.794%	1	2,029	-68.600%
2026-02-09	5.0400	5.0400	5.0400	5.0400	-10.000%	3	2,030	-68.849%
2026-02-05	5.5500	5.6000	5.5500	5.6000	-5.882%	501	1,944	-71.964%
2026-02-04	6.1000	6.1000	5.9500	5.9500	-5.255%	16	1,532	-73.613%
2026-02-03	6.2800	6.2800	6.2800	6.2800	+7.350%	5	1,537	-75.000%
2026-01-30	6.1000	6.1000	5.8500	5.8500	+7.339%	20	1,532	-73.162%
2026-01-29	5.4500	5.4500	5.4500	5.4500	+11.224%	13	1,542	-71.193%
2026-01-28	5.1500	5.1500	4.9000	4.9000	-8.240%	15	1,550	-67.959%
2026-01-27	5.2900	5.3900	5.2900	5.3400	+4.706%	5	1,563	-70.599%
2026-01-22	4.9700	5.1000	4.9700	5.1000	-6.422%	14	1,565	-69.216%
2026-01-21	5.7600	5.7600	5.4000	5.4500	-8.863%	27	1,569	-71.193%
2026-01-20	5.9800	5.9800	5.9800	5.9800	+4.000%	1	1,587	-73.746%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-2.211%	2	1,589	-72.696%
2026-01-15	5.8300	5.8800	5.8300	5.8800	-3.607%	3	1,589	-73.299%
2026-01-13	6.1000	6.1000	6.1000	6.1000	-2.400%	2	1,591	-74.262%
2026-01-12	6.1000	6.2500	6.1000	6.2500	+6.293%	11	1,589	-74.880%
2026-01-08	5.8800	5.8800	5.8800	5.8800	+4.071%	1	1,580	-73.299%
2026-01-06	5.7500	5.7500	5.6500	5.6500	-10.317%	75	1,579	-72.212%
2026-01-05	6.6500	6.6500	6.0000	6.3000	-16.556%	253	1,616	-75.079%
2025-12-31	7.5000	7.5500	7.5000	7.5500	-1.565%	2	1,616	-79.205%
2025-12-29	7.6700	7.6700	7.6700	7.6700	+8.028%	5	1,616	-79.531%
2025-12-26	7.1000	7.1500	7.1000	7.1000	-2.069%	20	1,611	-77.887%
2025-12-23	6.8100	7.2500	6.8100	7.2500	+1.399%	2	1,612	-78.345%
2025-12-22	7.0500	7.2000	7.0500	7.1500	-11.728%	4	1,613	-78.042%
2025-12-17	8.1000	8.1000	8.1000	8.1000	+9.459%	40	1,611	-80.617%
2025-12-12	7.4000	7.4000	7.4000	7.4000	-4.393%	7	1,611	-78.784%
2025-12-11	7.7400	7.7400	7.7400	7.7400	-0.769%	1	1,618	-79.716%
2025-12-09	7.8500	7.8500	7.6700	7.8000	+3.038%	64	1,619	-79.872%
2025-12-08	7.5200	7.5700	7.5200	7.5700	-5.375%	2	1,634	-79.260%
2025-12-05	8.0000	8.0000	8.0000	8.0000	-3.614%	10	1,635	-80.375%
2025-12-04	8.2800	8.3000	8.2800	8.3000	+7.097%	13	1,645	-81.084%
2025-12-03	8.0000	8.0000	7.7500	7.7500	-22.111%	3	1,658	-79.742%
2025-11-28	9.9500	9.9500	9.9500	9.9500	-2.547%	1	1,659	-84.221%
2025-11-26	9.8900	10.2100	9.8900	10.2100	-8.018%	6	1,664	-84.623%
2025-11-14	11.1000	11.1000	11.1000	11.1000	+4.225%	7	1,664	-85.856%
2025-11-10	10.4700	10.6500	10.4700	10.6500	-5.669%	9	1,664	-85.258%
2025-11-07	11.3500	11.5800	11.2900	11.2900	+21.398%	11	1,669	-86.094%
2025-10-29	9.3000	9.3000	9.3000	9.3000	+1.087%	6	1,672	-83.118%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-4.663%	5	1,671	-82.935%
2025-10-22	9.6500	9.6500	9.6500	9.6500	+15.846%	5	1,671	-83.731%
2025-10-21	8.3300	8.3300	8.3300	8.3300	-3.140%	1	1,676	-81.152%
2025-10-20	8.6000	8.6000	8.6000	8.6000	-11.340%	10	1,676	-81.744%
2025-10-14	9.7000	9.7000	9.7000	9.7000	-2.020%	24	1,686	-83.814%
2025-10-13	9.9000	9.9000	9.9000	9.9000	+2.591%	27	1,676	-84.141%
2025-10-08	9.6500	9.6500	9.6500	9.6500	-6.311%	10	1,676	-83.731%
2025-10-07	9.5000	10.3000	9.4500	10.3000	+9.458%	33	1,677	-84.757%
2025-10-06	9.4000	9.4100	9.4000	9.4100	-3.980%	2	1,677	-83.316%
2025-10-03	9.7500	9.8000	9.7500	9.8000	-4.390%	16	1,678	-83.980%
2025-10-02	9.9300	10.2500	9.9300	10.2500	-0.389%	4	1,662	-84.683%
2025-10-01	10.0500	10.2900	10.0000	10.2900	+8.316%	20	1,662	-84.742%
2025-09-29	9.5000	9.5000	9.5000	9.5000	+3.825%	1	1,662	-83.474%
2025-09-23	8.8000	9.1500	8.8000	9.1500	+2.235%	96	1,662	-82.842%
2025-09-22	8.9500	8.9500	8.9500	8.9500	-7.732%	1	1,665	-82.458%
2025-09-17	9.7000	9.7000	9.7000	9.7000	-1.523%	5	1,666	-83.814%
2025-09-16	9.8500	9.8500	9.8500	9.8500	-4.923%	1	1,666	-84.061%
2025-09-15	10.0000	10.3600	10.0000	10.3600	+3.085%	3	1,666	-84.846%
2025-09-12	9.9800	10.2400	9.9800	10.0500	+3.077%	13	1,667	-84.378%
2025-09-08	9.7500	9.7500	9.7500	9.7500	-3.465%	20	1,657	-83.897%
2025-09-05	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,637	-84.455%
2025-08-27	9.4000	9.4000	9.4000	9.4000	+0.535%	10	1,637	-83.298%
2025-08-26	9.3500	9.3500	9.3500	9.3500	+0.538%	3	1,627	-83.209%
2025-08-25	9.2500	9.3000	9.2500	9.3000	-1.064%	15	1,630	-83.118%
2025-08-22	9.4000	9.4000	9.4000	9.4000	-5.528%	1	1,619	-83.298%
2025-08-21	9.9500	9.9500	9.9500	9.9500	+1.531%	15	1,620	-84.221%
2025-08-19	9.4500	9.9500	9.4500	9.8000	+3.704%	94	1,606	-83.980%
2025-08-18	9.5500	9.5500	9.4500	9.4500	+2.829%	6	1,616	-83.386%
2025-08-14	9.1900	9.1900	9.1900	9.1900	+0.437%	4	1,618	-82.916%
2025-08-13	9.1600	9.1600	9.1000	9.1500	-4.984%	91	1,622	-82.842%
2025-08-12	9.4200	9.6300	9.4200	9.6300	-5.588%	31	1,553	-83.697%
2025-08-11	10.2000	10.2000	10.2000	10.2000	-2.299%	1	1,545	-84.608%
2025-08-07	10.3500	10.4600	10.3500	10.4400	-5.946%	8	1,546	-84.962%
2025-08-06	10.9000	11.1000	10.9000	11.1000	+2.778%	8	1,538	-85.856%
2025-08-05	10.5000	10.9700	10.4000	10.8000	+2.273%	28	1,530	-85.463%
2025-08-04	9.4200	10.5600	9.4200	10.5600	+34.522%	143	1,508	-85.133%
2025-07-30	7.8500	7.8500	7.8500	7.8500	-9.770%	80	1,378	-80.000%
2025-07-24	8.7000	8.7000	8.7000	8.7000	+35.938%	1	1,326	-81.954%
2025-07-22	6.7500	6.7500	6.4000	6.4000	-12.329%	6	1,325	-75.469%
2025-07-21	7.3000	7.3000	7.3000	7.3000	-3.947%	2	1,320	-78.493%
2025-07-17	7.6000	7.6000	7.6000	7.6000	-2.062%	1	1,322	-79.342%
2025-07-15	7.7600	7.7600	7.7600	7.7600	-0.640%	4	1,321	-79.768%
2025-07-10	7.8100	7.8100	7.8100	7.8100	-5.904%	20	1,317	-79.898%
2025-07-09	8.3000	8.3000	8.3000	8.3000	-9.487%	40	1,317	-81.084%
2025-07-07	9.3800	9.3800	9.1700	9.1700	+4.920%	21	1,282	-82.879%
2025-07-03	8.7500	9.9000	8.7400	8.7400	+0.460%	6	1,303	-82.037%
2025-07-02	8.7000	8.7000	8.7000	8.7000	-6.952%	10	1,303	-81.954%
2025-06-26	9.3500	9.3500	9.3500	9.3500	-4.592%	15	1,321	-83.209%
2025-06-16	9.8000	9.8000	9.8000	9.8000	-5.588%	1	1,336	-83.980%
2025-06-13	10.2800	10.3800	10.2800	10.3800	+6.900%	12	1,337	-84.875%
2025-06-11	9.7100	9.7100	9.7100	9.7100	+0.103%	10	1,334	-83.831%
2025-06-10	10.0400	10.0700	9.5900	9.7000	-5.366%	24	1,324	-83.814%
2025-06-09	10.2500	10.2500	10.2500	10.2500	-6.818%	10	1,316	-84.683%
2025-06-05	10.7000	11.0000	10.7000	11.0000	-0.542%	14	1,326	-85.727%
2025-06-04	11.6000	11.6000	10.9500	11.0600	-11.520%	61	1,302	-85.805%
2025-05-16	12.5000	12.5000	12.5000	12.5000	-21.875%	60	1,302	-87.440%
2025-05-06	16.0000	16.0000	16.0000	16.0000	+1.394%	20	1,317	-90.188%
2025-05-05	15.9100	15.9100	15.7800	15.7800	+1.675%	10	1,297	-90.051%
2025-04-24	15.5200	15.5200	15.5200	15.5200	-19.251%	1	1,287	-89.884%
2025-04-11	19.2200	19.2200	19.2200	19.2200	-10.145%	80	1,287	-91.831%
2025-04-08	21.3400	21.3900	21.3400	21.3900	+10.829%	3	1,289	-92.660%
2025-04-07	19.7500	19.7500	19.3000	19.3000	+0.889%	2	1,291	-91.865%
2025-04-04	19.1300	19.1300	19.1300	19.1300	+10.196%	8	1,291	-91.793%
2025-04-03	17.3600	17.3600	17.3600	17.3600	+11.068%	2	1,289	-90.956%
2025-04-01	15.6300	15.6300	15.6300	15.6300	+20.602%	1	1,289	-89.955%
2025-03-26	12.9600	12.9600	12.9600	12.9600	+5.796%	1	1,290	-87.886%
2025-03-24	12.4500	12.4500	12.2500	12.2500	-7.197%	60	1,289	-87.184%
2025-03-19	13.2000	13.2000	13.2000	13.2000	+3.692%	1	1,239	-88.106%
2025-03-06	12.7300	12.7300	12.7300	12.7300	-2.002%	1	1,239	-87.667%
2025-03-04	12.9900	12.9900	12.9900	12.9900	+13.648%	1	1,239	-87.914%
2025-02-28	11.4200	11.4300	11.4200	11.4300	+4.862%	62	1,239	-86.264%
2025-02-27	10.3300	10.9900	10.3300	10.9000	+28.235%	373	1,210	-85.596%
2025-02-20	8.5300	8.5300	8.5000	8.5000	-10.148%	20	842	-81.529%
2025-02-19	9.4600	9.4600	9.4600	9.4600	0.000%	1	851	-83.404%
2025-02-18	9.4600	9.4600	9.4600	9.4600	-1.253%	4	850	-83.404%
2025-02-14	9.1000	9.5800	9.1000	9.5800	-4.677%	42	830	-83.612%
2025-02-13	10.0500	10.0500	10.0500	10.0500	-1.951%	5	835	-84.378%
2025-02-12	10.2000	10.2500	10.2000	10.2500	-4.473%	31	835	-84.683%
2025-02-11	10.8500	10.8500	10.6000	10.7300	-3.333%	11	804	-85.368%
2025-02-10	10.5000	11.2000	10.5000	11.1000	+8.824%	38	794	-85.856%
2025-02-07	10.2000	10.2000	10.2000	10.2000	+1.594%	20	785	-84.608%
2025-02-05	10.0400	10.0400	10.0400	10.0400	-2.524%	1	785	-84.363%
2025-02-04	10.3000	10.3000	10.3000	10.3000	+1.879%	1	784	-84.757%
2025-02-03	10.0000	10.1100	10.0000	10.1100	+13.596%	3	784	-84.471%
2025-01-21	8.3600	8.9000	8.3600	8.9000	-1.874%	13	781	-82.360%
2025-01-15	9.0700	9.0700	9.0700	9.0700	-3.202%	2	768	-82.690%
2025-01-14	9.3700	9.3700	9.3700	9.3700	-1.885%	2	766	-83.244%
2025-01-10	9.7800	9.7800	9.5100	9.5500	+12.485%	48	764	-83.560%
2025-01-08	8.0000	8.4900	8.0000	8.4900	+33.281%	2	740	-81.508%
2024-12-24	6.3700	6.3700	6.3700	6.3700	-7.413%	5	735	-75.353%
2024-12-20	6.8800	6.8800	6.8800	6.8800	+0.438%	5	735	-77.180%
2024-12-04	6.8500	6.8500	6.8000	6.8500	-0.725%	14	730	-77.080%
2024-11-18	6.9000	6.9000	6.9000	6.9000	-0.719%	1	717	-77.246%
2024-11-15	6.9500	6.9500	6.9500	6.9500	+10.317%	2	716	-77.410%
2024-11-12	6.3000	6.3000	6.3000	6.3000	+0.800%	2	715	-75.079%
2024-11-11	6.2500	6.2500	6.2500	6.2500	+1.626%	10	713	-74.880%
2024-11-08	6.1500	6.1500	6.1500	6.1500	-8.482%	2	705	-74.472%
2024-10-31	6.7200	6.7200	6.7200	6.7200	-0.444%	4	704	-76.637%
2024-10-15	6.7500	6.7500	6.7500	6.7500	+3.846%	1	701	-76.741%
2024-10-11	6.5000	6.5000	6.5000	6.5000	+2.362%	400	700	-75.846%
2024-10-04	6.3500	6.3500	6.3500	6.3500	0.000%	1,000	500	-75.276%