Dark

ON20270115P60
ON Jan 15 2027 60.00 Put (ON270115P00060000)
option OPRA

EOD

Aug 13, 2026

3.37-0.882%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3000	3.3700	3.3000	3.3700	-0.882%	3	3,332	0.000%
2026-08-12	3.5500	3.5500	3.4000	3.4000	-18.072%	41	3,333	-0.882%
2026-08-11	4.1800	4.1800	4.1500	4.1500	-5.682%	5	3,331	-18.795%
2026-08-10	4.4000	4.4300	4.4000	4.4000	-5.376%	27	3,331	-23.409%
2026-08-07	5.0000	5.0000	4.6500	4.6500	-16.964%	51	3,348	-27.527%
2026-08-06	5.6700	5.6700	5.6000	5.6000	-7.285%	2	3,318	-39.821%
2026-08-05	5.8500	6.1100	5.7000	6.0400	+7.473%	29	3,318	-44.205%
2026-08-04	5.6200	5.6200	5.6200	5.6200	-7.869%	1	3,305	-40.036%
2026-08-03	5.9000	6.1000	5.9000	6.1000	+7.394%	13	3,305	-44.754%
2026-07-31	5.6800	5.6800	5.6800	5.6800	-0.351%	1	3,304	-40.669%
2026-07-30	5.7500	5.8000	5.6500	5.7000	-10.236%	8	3,304	-40.877%
2026-07-29	6.4000	6.4000	6.3500	6.3500	+9.483%	12	3,304	-46.929%
2026-07-28	5.7500	5.8000	5.7500	5.8000	+2.473%	3	3,304	-41.897%
2026-07-27	5.6500	5.6600	5.6500	5.6600	-2.916%	3	3,304	-40.459%
2026-07-24	5.6800	6.0700	5.6500	5.8300	+0.517%	2,408	3,304	-42.196%
2026-07-23	5.5400	5.8000	5.4800	5.8000	+16.000%	429	998	-41.897%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-8.759%	1	620	-32.600%
2026-07-21	5.6400	5.6400	5.3800	5.4800	-5.517%	4	619	-38.504%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-7.200%	1	617	-41.897%
2026-07-17	5.9000	6.2500	5.9000	6.2500	+7.204%	2	616	-46.080%
2026-07-16	5.6900	5.8800	5.5500	5.8300	+12.331%	117	616	-42.196%
2026-07-14	5.1900	5.1900	5.1900	5.1900	+10.426%	1	641	-35.067%
2026-07-09	4.8700	4.8700	4.7000	4.7000	-20.339%	2	641	-28.298%
2026-07-07	5.9000	5.9000	5.9000	5.9000	+11.954%	1	641	-42.881%
2026-06-30	5.2700	5.2700	5.2700	5.2700	-12.167%	1	641	-36.053%
2026-06-29	5.9000	6.0000	5.8000	6.0000	+4.348%	4	641	-43.833%
2026-06-26	5.5000	5.7500	5.1800	5.7500	+156.696%	18	639	-41.391%
2026-06-03	2.2400	2.2400	2.2400	2.2400	-3.448%	1	625	+50.446%
2026-06-02	2.3200	2.3500	2.3200	2.3200	-1.695%	29	625	+45.259%
2026-05-26	2.2300	2.3600	2.2300	2.3600	-11.610%	3	646	+42.797%
2026-05-22	2.6700	2.6700	2.6700	2.6700	-19.335%	3	647	+26.217%
2026-05-19	3.3100	3.3100	3.3100	3.3100	+3.438%	2	650	+1.813%
2026-05-18	2.8600	3.2000	2.8600	3.2000	+14.286%	4	644	+5.313%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-18.605%	1	644	+20.357%
2026-05-12	3.4000	3.4400	3.4000	3.4400	+4.242%	11	645	-2.035%
2026-05-11	3.3000	3.3000	3.3000	3.3000	+16.197%	1	645	+2.121%
2026-05-06	3.2500	3.2500	2.8400	2.8400	-12.074%	4	644	+18.662%
2026-05-05	3.2300	3.2300	3.2300	3.2300	+1.572%	3	642	+4.334%
2026-05-04	3.2600	3.2600	3.1800	3.1800	-9.143%	7	642	+5.975%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-15.663%	1	642	-3.714%
2026-04-28	4.0000	4.1500	4.0000	4.1500	+5.063%	2	642	-18.795%
2026-04-27	3.9500	3.9500	3.9500	3.9500	+5.615%	2	642	-14.684%
2026-04-24	4.3500	4.3500	3.7400	3.7400	-18.341%	7	642	-9.893%
2026-04-21	4.6200	4.6200	4.5800	4.5800	-8.400%	3	645	-26.419%
2026-04-17	5.1500	5.1500	5.0000	5.0000	-14.089%	7	645	-32.600%
2026-04-16	5.8200	5.8200	5.8200	5.8200	-20.816%	10	645	-42.096%
2026-04-13	7.3500	7.3500	7.3500	7.3500	-21.390%	1	645	-54.150%
2026-04-07	9.3500	9.3500	9.3500	9.3500	+4.469%	1	645	-63.957%
2026-03-25	8.7500	8.9500	8.7500	8.9500	-10.050%	41	646	-62.346%
2026-03-18	9.9500	9.9500	9.8500	9.9500	-12.719%	29	635	-66.131%
2026-03-09	11.4000	11.4000	11.4000	11.4000	+15.152%	1	608	-70.439%
2026-03-05	9.9000	9.9000	9.9000	9.9000	+38.462%	1	608	-65.960%
2026-02-25	7.1500	7.1500	7.1500	7.1500	+5.147%	1	607	-52.867%
2026-02-24	6.5500	6.8000	6.5500	6.8000	-8.356%	2	607	-50.441%
2026-02-19	7.4200	7.4200	7.4200	7.4200	+4.654%	1	606	-54.582%
2026-02-18	7.0900	7.0900	7.0900	7.0900	-2.877%	1	606	-52.468%
2026-02-13	7.3000	7.3000	7.3000	7.3000	0.000%	1	605	-53.836%
2026-02-12	7.3000	7.3000	7.3000	7.3000	+5.036%	1	605	-53.836%
2026-02-11	7.5700	7.5700	6.9500	6.9500	-18.235%	2	605	-51.511%
2026-02-10	8.1500	8.5000	8.1500	8.5000	-2.968%	4	604	-60.353%
2026-02-09	8.7600	8.7600	8.7600	8.7600	-3.204%	3	604	-61.530%
2026-02-06	9.0500	9.0500	9.0500	9.0500	-6.701%	2	602	-62.762%
2026-02-05	10.1000	10.1000	9.6500	9.7000	-3.865%	201	602	-65.258%
2026-01-30	10.0900	10.0900	10.0900	10.0900	+4.886%	1	531	-66.601%
2026-01-27	9.6700	9.6700	9.6200	9.6200	-2.828%	2	531	-64.969%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-6.427%	6	533	-65.960%
2026-01-20	10.5800	10.5800	10.5800	10.5800	+4.031%	1	528	-68.147%
2026-01-15	9.8300	10.4000	9.8300	10.1700	-1.453%	989	527	-66.863%
2026-01-07	10.3200	10.3200	10.3200	10.3200	-20.309%	1	71	-67.345%
2025-12-31	12.9500	12.9500	12.9500	12.9500	+0.778%	1	70	-73.977%
2025-12-30	12.8500	12.8500	12.8500	12.8500	-0.388%	1	70	-73.774%
2025-12-12	12.4100	12.9000	12.4100	12.9000	+1.495%	3	69	-73.876%
2025-12-08	12.6300	12.7100	12.6300	12.7100	-13.064%	4	70	-73.485%
2025-12-02	14.6200	14.6200	14.6200	14.6200	-24.444%	1	69	-76.949%
2025-11-21	19.3500	19.3500	19.3500	19.3500	+7.980%	2	70	-82.584%
2025-11-20	17.9200	17.9200	17.9200	17.9200	-3.292%	2	70	-81.194%
2025-11-19	18.5300	18.5300	18.5300	18.5300	+0.707%	1	68	-81.813%
2025-11-17	18.4000	18.4000	18.4000	18.4000	+3.662%	2	68	-81.685%
2025-11-07	17.7500	17.7500	17.7500	17.7500	+18.333%	2	70	-81.014%
2025-10-27	14.5000	15.0000	14.5000	15.0000	-6.832%	4	70	-77.533%
2025-10-24	16.1000	16.1000	16.1000	16.1000	+3.737%	2	70	-79.068%
2025-10-23	15.5200	15.5200	15.5200	15.5200	+0.129%	2	71	-78.286%
2025-10-16	15.5000	15.5000	15.5000	15.5000	-7.019%	1	69	-78.258%
2025-10-02	16.3900	16.6700	16.3900	16.6700	+0.664%	2	69	-79.784%
2025-10-01	16.2400	16.5600	16.2400	16.5600	+6.632%	2	69	-79.650%
2025-09-26	15.2800	15.5300	15.2800	15.5300	-1.647%	2	69	-78.300%
2025-09-25	15.5300	15.7900	15.5300	15.7900	+3.338%	2	69	-78.657%
2025-09-24	15.0300	15.2800	15.0300	15.2800	+1.596%	2	69	-77.945%
2025-09-23	14.5000	15.0400	14.2900	15.0400	-2.842%	4	69	-77.593%
2025-09-19	15.1900	15.4800	15.1900	15.4800	+6.319%	2	68	-78.230%
2025-09-18	14.4000	14.5600	14.3300	14.5600	-10.400%	6	68	-76.854%
2025-09-12	16.2500	16.2500	16.2500	16.2500	-1.872%	1	70	-79.262%
2025-09-11	16.2800	16.5600	16.2800	16.5600	+11.892%	2	70	-79.650%
2025-08-13	14.8000	14.8000	14.8000	14.8000	-4.083%	20	70	-77.230%
2025-08-04	15.4300	15.4300	15.4300	15.4300	+18.692%	20	90	-78.159%
2025-07-31	13.0000	13.0000	13.0000	13.0000	+5.519%	1	74	-74.077%
2025-07-29	12.3000	12.3700	12.3000	12.3200	+0.163%	11	74	-72.646%
2025-07-28	12.3000	12.3000	12.3000	12.3000	+14.846%	1	70	-72.602%
2025-07-22	10.7100	10.7100	10.7100	10.7100	-10.824%	1	70	-68.534%
2025-07-18	12.1400	12.1400	12.0100	12.0100	-2.437%	4	69	-71.940%
2025-07-17	12.3100	12.3100	12.3100	12.3100	-3.071%	1	67	-72.624%
2025-07-16	12.7000	12.7000	12.7000	12.7000	+2.834%	1	67	-73.465%
2025-07-15	12.3500	12.3500	12.3500	12.3500	-1.984%	2	67	-72.713%
2025-07-10	12.6000	12.6000	12.6000	12.6000	-5.263%	1	69	-73.254%
2025-07-09	13.3500	13.3500	13.3000	13.3000	-4.659%	18	69	-74.662%
2025-07-02	13.9500	13.9500	13.9500	13.9500	-10.000%	20	60	-75.842%
2025-06-20	15.5000	15.5000	15.5000	15.5000	+0.649%	2	60	-78.258%
2025-06-17	15.4000	15.4000	15.4000	15.4000	+0.065%	1	59	-78.117%
2025-06-16	15.3900	15.3900	15.3900	15.3900	-4.410%	1	59	-78.103%
2025-06-09	16.1000	16.1000	16.1000	16.1000	-21.920%	10	60	-79.068%
2025-05-22	20.6200	20.6200	20.6200	20.6200	-12.068%	1	50	-83.657%
2025-05-05	23.4500	23.4500	23.4500	23.4500	-10.462%	5	49	-85.629%
2025-04-10	26.1900	26.1900	26.1900	26.1900	-12.437%	10	44	-87.132%
2025-04-08	29.9700	29.9700	29.9100	29.9100	+7.590%	3	34	-88.733%
2025-04-07	28.8000	28.8000	27.8000	27.8000	+9.968%	15	35	-87.878%
2025-04-03	25.2800	25.2800	25.2800	25.2800	+8.731%	2	50	-86.669%
2025-04-01	23.2500	23.2500	23.2500	23.2500	+16.541%	1	52	-85.505%
2025-03-19	19.9500	19.9500	19.9500	19.9500	-3.623%	1	53	-83.108%
2025-03-18	20.7000	20.7000	20.7000	20.7000	+2.121%	1	52	-83.720%
2025-03-14	20.2700	20.2700	20.2700	20.2700	+5.299%	2	51	-83.374%
2025-03-06	19.2500	19.2500	19.2500	19.2500	-2.532%	1	49	-82.494%
2025-03-04	19.7500	19.7500	19.7500	19.7500	+45.756%	2	49	-82.937%
2025-02-20	13.5500	13.5500	13.5500	13.5500	-19.201%	5	47	-75.129%
2025-02-10	16.7700	16.7700	16.7700	16.7700	+17.437%	1	42	-79.905%
2025-01-14	14.2800	14.2800	14.2800	14.2800	-2.058%	1	41	-76.401%
2025-01-10	14.7100	14.7100	14.5800	14.5800	+10.038%	6	40	-76.886%
2025-01-08	13.2500	13.2500	13.2500	13.2500	+11.345%	1	36	-74.566%
2025-01-02	11.9000	11.9000	11.9000	11.9000	+6.250%	1	36	-71.681%
2024-12-13	11.2000	11.2000	11.2000	11.2000	+6.667%	2	35	-69.911%
2024-12-09	10.5000	10.5000	10.5000	10.5000	-7.080%	1	36	-67.905%
2024-11-20	11.3000	11.3000	11.3000	11.3000	+2.727%	1	35	-70.177%
2024-11-18	11.0000	11.0000	11.0000	11.0000	-3.424%	10	36	-69.364%
2024-11-15	10.7700	11.3900	10.7700	11.3900	+8.476%	26	26	-70.413%
2024-11-12	10.5000	10.5000	10.5000	10.5000	+4.270%	1	13	-67.905%
2024-11-08	10.0700	10.0700	10.0700	10.0700	+3.814%	2	14	-66.534%
2024-11-06	9.7000	9.7000	9.7000	9.7000	-8.057%	15	14	-65.258%
2024-10-31	10.5800	10.5800	10.5500	10.5500	+11.996%	19	22	-68.057%
2024-10-28	9.4200	9.4200	9.4200	9.4200	-7.192%	1	3	-64.225%
2024-10-11	10.1500	10.1500	10.1500	10.1500	-8.723%	2	2	-66.798%
2024-09-20	11.1200	11.1200	11.1200	11.1200	0.000%	2	1	-69.694%