Dark

ON20270115P55
ON Jan 15 2027 55.00 Put (ON270115P00055000)
option OPRA

EOD

Aug 13, 2026

2.350.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2900	2.3500	2.2600	2.3500	0.000%	5	3,055	0.000%
2026-08-12	2.3500	2.3500	2.3500	2.3500	-18.403%	1	3,051	0.000%
2026-08-11	2.8700	2.9100	2.8700	2.8800	-15.543%	93	3,050	-18.403%
2026-08-10	3.4100	3.4100	3.4100	3.4100	+1.791%	1	2,980	-31.085%
2026-08-07	3.3500	3.3500	3.3500	3.3500	-22.989%	20	2,980	-29.851%
2026-08-05	4.5000	4.5000	4.3500	4.3500	+8.750%	66	2,979	-45.977%
2026-08-04	4.0000	4.0000	4.0000	4.0000	-13.043%	5	2,968	-41.250%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-5.155%	1	2,973	-48.913%
2026-07-29	4.9000	5.1000	4.8500	4.8500	+10.227%	27	2,973	-51.546%
2026-07-28	4.4000	4.4000	4.4000	4.4000	-1.124%	1	2,949	-46.591%
2026-07-24	4.5500	4.5500	4.3500	4.4500	+3.488%	62	2,948	-47.191%
2026-07-23	4.3500	4.4500	4.3000	4.3000	-4.018%	463	2,901	-45.349%
2026-07-17	4.4800	4.4800	4.4800	4.4800	+5.412%	5	2,714	-47.545%
2026-07-16	4.2500	4.2500	4.2500	4.2500	+12.137%	1	2,714	-44.706%
2026-07-14	3.8000	3.8500	3.7900	3.7900	+1.609%	9	2,714	-37.995%
2026-07-06	3.7300	3.7300	3.7300	3.7300	-12.235%	3	2,710	-36.997%
2026-06-26	4.0000	4.3000	4.0000	4.2500	+80.851%	7	2,713	-44.706%
2026-06-24	2.3500	2.3500	2.2800	2.3500	+18.090%	102	2,708	0.000%
2026-06-22	1.9900	1.9900	1.9900	1.9900	-26.838%	1	2,612	+18.090%
2026-06-09	2.7200	2.7200	2.7200	2.7200	+54.545%	1	2,612	-13.603%
2026-06-02	1.7300	1.7600	1.7300	1.7600	-12.000%	34	2,612	+33.523%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-23.077%	2	2,645	+17.500%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+0.775%	1	2,645	-9.615%
2026-05-06	2.5800	2.5800	2.5800	2.5800	-1.149%	2	2,645	-8.915%
2026-05-05	2.6100	2.6100	2.6100	2.6100	-7.447%	1	2,647	-9.962%
2026-04-27	2.8200	2.8200	2.8200	2.8200	+3.297%	1	2,648	-16.667%
2026-04-24	2.7300	2.7300	2.7300	2.7300	-7.458%	1	2,648	-13.919%
2026-04-23	3.2000	3.2000	2.8500	2.9500	-14.493%	192	2,649	-20.339%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-8.000%	2	2,596	-31.884%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-28.571%	2	2,596	-37.333%
2026-04-10	5.2800	5.2800	5.2500	5.2500	-28.082%	11	2,596	-55.238%
2026-03-24	7.3000	7.3000	7.3000	7.3000	0.000%	10	2,601	-67.808%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-3.311%	1	2,601	-67.808%
2026-03-18	7.7000	7.7000	7.4000	7.5500	-7.589%	48	2,602	-68.874%
2026-03-05	7.6000	8.1700	7.6000	8.1700	+27.656%	2	2,594	-71.236%
2026-02-27	6.4000	6.4000	6.4000	6.4000	+11.304%	78	2,595	-63.281%
2026-02-26	5.5000	5.7500	5.5000	5.7500	+10.577%	114	2,595	-59.130%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-11.864%	1	2,556	-54.808%
2026-02-19	5.9000	5.9000	5.9000	5.9000	+12.811%	100	2,556	-60.169%
2026-02-18	5.4000	5.4000	5.2300	5.2300	-4.909%	1,001	2,456	-55.067%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,582	-57.273%
2026-02-12	5.4500	5.4500	5.4500	5.4500	-6.518%	5	1,582	-56.881%
2026-02-11	5.8300	5.8300	5.8300	5.8300	-10.308%	1	1,577	-59.691%
2026-02-10	6.5000	6.5000	6.5000	6.5000	-4.692%	1	1,577	-63.846%
2026-02-06	7.0000	7.0000	6.8200	6.8200	-10.263%	5	1,577	-65.543%
2026-02-05	7.6500	7.6500	7.6000	7.6000	-5.590%	400	1,577	-69.079%
2026-02-04	8.0500	8.0500	8.0500	8.0500	-5.294%	2	1,177	-70.807%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+8.280%	1	1,177	-72.353%
2026-01-30	7.8500	7.8500	7.8500	7.8500	+4.667%	1	1,176	-70.064%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+8.538%	10	1,175	-68.667%
2026-01-28	6.9100	6.9100	6.9100	6.9100	-4.426%	1	1,175	-65.991%
2026-01-27	7.3200	7.3400	7.2300	7.2300	-6.710%	5	1,174	-67.497%
2026-01-26	7.7500	7.7500	7.7500	7.7500	-3.965%	5	1,179	-69.677%
2026-01-20	8.0700	8.0700	8.0700	8.0700	+3.329%	2	1,174	-70.880%
2026-01-15	7.8500	7.8500	7.8000	7.8100	-8.655%	4	1,172	-69.910%
2026-01-12	8.5500	8.5500	8.5500	8.5500	+2.395%	5	1,170	-72.515%
2026-01-08	8.3500	8.3500	8.3500	8.3500	-16.500%	20	1,165	-71.856%
2025-12-31	10.0000	10.0000	10.0000	10.0000	-6.629%	1	1,165	-76.500%
2025-12-17	10.4000	10.7100	10.4000	10.7100	+6.250%	392	1,165	-78.058%
2025-12-11	10.0800	10.0800	10.0800	10.0800	+1.307%	1	816	-76.687%
2025-12-08	9.9000	9.9500	9.9000	9.9500	-20.717%	2	817	-76.382%
2025-11-26	12.5500	12.5500	12.5500	12.5500	-12.238%	15	816	-81.275%
2025-11-07	14.5500	14.5500	14.3000	14.3000	+4.000%	16	816	-83.566%
2025-11-04	13.6500	13.7500	13.6500	13.7500	+26.031%	16	820	-82.909%
2025-10-21	10.9100	10.9100	10.9100	10.9100	+0.925%	1	821	-78.460%
2025-10-20	10.9700	10.9700	10.8100	10.8100	-22.841%	22	820	-78.261%
2025-10-10	14.0100	14.0100	14.0100	14.0100	+13.441%	2	841	-83.226%
2025-10-08	12.2500	12.3500	12.2500	12.3500	-6.863%	30	842	-80.972%
2025-10-02	12.9300	13.2600	12.9300	13.2600	-0.525%	4	826	-82.278%
2025-10-01	13.1000	13.3300	13.1000	13.3300	+8.374%	2	826	-82.371%
2025-09-29	12.3000	12.3000	12.3000	12.3000	-3.302%	2	826	-80.894%
2025-09-26	12.7200	12.7200	12.7200	12.7200	+1.274%	2	826	-81.525%
2025-09-25	12.3600	12.5600	12.3600	12.5600	+3.460%	2	824	-81.290%
2025-09-24	11.9100	12.1400	11.9100	12.1400	+2.017%	2	824	-80.643%
2025-09-23	11.5000	11.9000	11.4200	11.9000	+2.146%	8	824	-80.252%
2025-09-22	11.6500	11.6500	11.6500	11.6500	-4.664%	5	821	-79.828%
2025-09-19	12.0400	12.2600	12.0400	12.2200	+5.893%	4	822	-80.769%
2025-09-18	11.4500	11.5400	11.3800	11.5400	-5.099%	6	822	-79.636%
2025-09-17	12.5000	12.5000	12.1600	12.1600	-2.720%	2	823	-80.674%
2025-09-16	12.5000	12.5000	12.5000	12.5000	-6.156%	2	823	-81.200%
2025-09-15	13.1200	13.3200	13.1200	13.3200	+2.147%	2	823	-82.357%
2025-09-12	12.9200	13.0400	12.9200	13.0400	-1.062%	2	823	-81.979%
2025-09-11	13.0100	13.2800	13.0100	13.1800	+1.385%	4	823	-82.170%
2025-09-09	13.0000	13.0000	13.0000	13.0000	-0.763%	1	823	-81.923%
2025-09-05	13.1000	13.1000	13.1000	13.1000	-9.154%	1	822	-82.061%
2025-09-03	14.4200	14.4200	14.4200	14.4200	+24.310%	1	822	-83.703%
2025-08-22	12.3900	12.3900	11.6000	11.6000	+1.844%	4	822	-79.741%
2025-08-14	11.3900	11.3900	11.3900	11.3900	-4.845%	1	820	-79.368%
2025-08-13	11.7700	11.9700	11.7700	11.9700	-3.077%	9	820	-80.368%
2025-08-12	12.3500	12.3500	12.3500	12.3500	-5.146%	1	829	-80.972%
2025-08-11	13.0200	13.0200	13.0200	13.0200	+5.255%	3	830	-81.951%
2025-08-04	12.3700	12.3700	12.3700	12.3700	+18.373%	1	827	-81.002%
2025-08-01	11.0600	11.0600	10.4500	10.4500	-4.128%	9	826	-77.512%
2025-07-31	10.9000	10.9000	10.9000	10.9000	+10.660%	1	819	-78.440%
2025-07-29	9.7500	9.8700	9.7500	9.8500	-1.795%	11	820	-76.142%
2025-07-28	10.2300	10.2300	10.0300	10.0300	-10.125%	2	810	-76.570%
2025-07-24	11.2500	11.2500	11.1600	11.1600	+19.358%	2	812	-78.943%
2025-07-21	9.2000	9.3500	9.2000	9.3500	-3.109%	2	810	-74.866%
2025-07-18	9.6500	9.6500	9.6500	9.6500	-5.392%	1	811	-75.648%
2025-07-14	10.2000	10.2000	10.2000	10.2000	+2.000%	2	812	-76.961%
2025-07-10	10.1000	10.1000	10.0000	10.0000	-7.834%	21	814	-76.500%
2025-07-08	10.8500	10.8500	10.8500	10.8500	-3.125%	1	829	-78.341%
2025-07-02	11.4500	11.5500	11.2000	11.2000	-5.485%	22	828	-79.018%
2025-07-01	12.1400	12.1400	11.8500	11.8500	-3.659%	7	806	-80.169%
2025-06-26	12.3000	12.3000	12.3000	12.3000	+2.843%	15	812	-80.894%
2025-06-24	11.9600	11.9600	11.9600	11.9600	-7.645%	1	827	-80.351%
2025-06-23	12.8000	12.9500	12.8000	12.9500	+2.778%	4	826	-81.853%
2025-06-18	12.6000	12.6000	12.6000	12.6000	-4.834%	1	829	-81.349%
2025-06-13	13.2400	13.2400	13.2400	13.2400	+8.971%	2	829	-82.251%
2025-06-10	12.1500	12.1500	12.1500	12.1500	-10.200%	1	828	-80.658%
2025-06-06	13.5300	13.5300	13.5300	13.5300	-13.657%	20	827	-82.631%
2025-06-03	15.6700	15.6700	15.6700	15.6700	+4.467%	2	817	-85.003%
2025-05-13	15.0000	15.0000	15.0000	15.0000	-38.650%	1	815	-84.333%
2025-04-10	24.4500	24.4500	24.4500	24.4500	+10.734%	3	815	-90.389%
2025-04-08	22.0800	22.0800	22.0800	22.0800	+12.941%	1	818	-89.357%
2025-04-03	19.5500	19.5500	19.5500	19.5500	+6.831%	1	819	-87.980%
2025-04-02	18.3000	18.3000	18.3000	18.3000	-2.244%	1	820	-87.158%
2025-04-01	19.0100	19.0100	18.7200	18.7200	+11.429%	4	821	-87.447%
2025-03-13	16.8000	16.8000	16.8000	16.8000	+3.640%	1	816	-86.012%
2025-03-04	16.2000	16.2100	16.2000	16.2100	+14.155%	8	808	-85.503%
2025-02-27	14.2000	14.2000	14.2000	14.2000	+34.597%	5	808	-83.451%
2025-02-21	10.5500	10.5500	10.5500	10.5500	-21.967%	4	803	-77.725%
2025-02-11	13.5200	13.5200	13.5200	13.5200	+0.896%	1	801	-82.618%
2025-02-10	13.0700	14.3800	13.0700	13.4000	+12.890%	32	800	-82.463%
2025-01-16	11.8700	11.8700	11.8700	11.8700	+4.123%	1	771	-80.202%
2025-01-15	11.5300	11.5300	11.4000	11.4000	-2.647%	2	770	-79.386%
2025-01-14	11.6500	11.8500	11.6500	11.7100	+33.523%	402	768	-79.932%
2025-01-07	8.7700	8.7700	8.7700	8.7700	-6.203%	1	366	-73.204%
2025-01-02	9.2500	9.3600	9.2500	9.3500	+0.538%	252	365	-74.866%
2024-12-31	9.3000	9.3000	9.3000	9.3000	+7.390%	1	113	-74.731%
2024-12-04	8.6600	8.6600	8.6600	8.6600	+11.742%	4	113	-72.864%
2024-11-26	7.7500	7.7500	7.7500	7.7500	-7.297%	1	109	-69.677%
2024-11-22	8.3600	8.3600	8.3600	8.3600	-2.904%	2	110	-71.890%
2024-11-20	8.6100	8.6100	8.6100	8.6100	-6.616%	1	109	-72.706%
2024-11-15	9.2200	9.2200	9.2200	9.2200	+11.084%	2	108	-74.512%
2024-11-13	8.3000	8.3000	8.3000	8.3000	+1.220%	15	109	-71.687%
2024-11-12	8.2000	8.2000	8.2000	8.2000	-5.202%	1	94	-71.341%
2024-10-03	8.6500	8.6500	8.6500	8.6500	+8.125%	1	93	-72.832%
2024-09-30	7.9900	8.0100	7.9900	8.0000	-5.325%	10	92	-70.625%
2024-09-24	8.5000	8.5000	8.4500	8.4500	0.000%	82	82	-72.189%