Dark

ON20270115P70
ON Jan 15 2027 70.00 Put (ON270115P00070000)
option OPRA

EOD

Aug 13, 2026

6.35-5.224%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.3500	6.3500	6.3500	6.3500	-5.224%	3	240	0.000%
2026-08-12	6.7700	6.7700	6.5500	6.7000	-17.079%	10	243	-5.224%
2026-08-10	8.0800	8.0800	8.0800	8.0800	-4.379%	1	242	-21.411%
2026-08-07	8.5400	8.5400	8.4500	8.4500	-8.649%	3	241	-24.852%
2026-08-06	9.6400	9.6400	9.2500	9.2500	-4.442%	71	241	-31.351%
2026-08-04	9.3000	9.6800	9.2200	9.6800	+0.833%	3	207	-34.401%
2026-08-03	10.0000	10.0000	9.6000	9.6000	+3.226%	10	205	-33.854%
2026-07-31	9.8000	9.8000	9.1000	9.3000	-3.826%	16	204	-31.720%
2026-07-30	9.6700	9.6700	9.6700	9.6700	-6.117%	1	194	-34.333%
2026-07-29	10.0000	10.8000	9.9500	10.3000	+15.084%	22	195	-38.350%
2026-07-28	9.5400	9.6000	8.9500	8.9500	+0.562%	24	183	-29.050%
2026-07-27	9.0500	9.5000	8.9000	8.9000	-5.820%	15	178	-28.652%
2026-07-24	9.4500	9.4500	9.4500	9.4500	+5.234%	2	171	-32.804%
2026-07-21	9.2000	9.2000	8.7500	8.9800	-5.969%	16	171	-29.287%
2026-07-20	9.5000	9.5500	9.4000	9.5500	-3.046%	16	166	-33.508%
2026-07-17	9.5500	9.9500	9.3500	9.8500	+4.787%	14	158	-35.533%
2026-07-16	9.1500	9.5000	9.1500	9.4000	+15.337%	13	155	-32.447%
2026-07-14	8.1500	8.1500	8.1500	8.1500	+1.621%	1	142	-22.086%
2026-07-10	8.0200	8.0200	8.0200	8.0200	+6.507%	1	141	-20.823%
2026-07-09	7.5300	7.5300	7.5300	7.5300	-17.525%	3	141	-15.671%
2026-07-07	9.1300	9.1300	9.1300	9.1300	+14.843%	1	144	-30.449%
2026-07-06	7.9500	7.9500	7.9500	7.9500	-1.973%	1	145	-20.126%
2026-07-01	8.0800	8.1100	8.0800	8.1100	-17.245%	8	146	-21.702%
2026-06-29	9.5000	9.8000	9.5000	9.8000	+8.889%	23	148	-35.204%
2026-06-26	8.4500	9.1500	8.4000	9.0000	+70.132%	83	125	-29.444%
2026-06-24	5.6000	5.6000	5.2900	5.2900	+1.731%	3	51	+20.038%
2026-06-23	5.2000	5.2000	5.2000	5.2000	+24.700%	1	51	+22.115%
2026-06-22	4.1700	4.1700	4.1700	4.1700	-26.195%	2	51	+52.278%
2026-06-12	5.6500	5.6500	5.6500	5.6500	-1.568%	1	48	+12.389%
2026-06-10	5.7400	5.7400	5.7400	5.7400	-4.333%	7	48	+10.627%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+50.754%	2	48	+5.833%
2026-06-03	3.9800	3.9800	3.9800	3.9800	-2.927%	1	48	+59.548%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-7.240%	2	49	+54.878%
2026-05-28	4.4200	4.4200	4.4200	4.4200	+12.468%	1	49	+43.665%
2026-05-26	3.9300	3.9300	3.9300	3.9300	-16.561%	1	48	+61.578%
2026-05-22	4.7100	4.7100	4.7100	4.7100	-14.674%	1	48	+34.820%
2026-05-19	5.5200	5.5200	5.5200	5.5200	+12.883%	1	49	+15.036%
2026-05-18	4.8900	4.8900	4.8900	4.8900	+2.947%	1	49	+29.857%
2026-05-13	4.8500	4.8500	4.7500	4.7500	-15.780%	5	49	+33.684%
2026-05-12	5.3500	5.6400	5.3500	5.6400	+8.462%	2	46	+12.589%
2026-05-11	5.3700	5.3700	5.2000	5.2000	+7.216%	3	46	+22.115%
2026-05-05	4.8500	4.8500	4.8500	4.8500	-12.613%	2	47	+30.928%
2026-05-04	5.3200	5.7000	5.3200	5.5500	-10.194%	24	47	+14.414%
2026-04-29	6.1800	6.1800	6.1800	6.1800	-11.079%	1	37	+2.751%
2026-04-28	6.7200	6.9500	6.7200	6.9500	+11.378%	8	37	-8.633%
2026-04-23	6.2400	6.2400	6.2400	6.2400	-18.750%	1	33	+1.763%
2026-04-21	7.6800	7.6800	7.6800	7.6800	-9.647%	2	33	-17.318%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-29.752%	1	33	-25.294%
2026-04-09	12.1000	12.1000	12.1000	12.1000	-19.333%	1	32	-47.521%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+9.890%	1	33	-57.667%
2026-02-27	12.9500	13.6500	12.9500	13.6500	+5.000%	23	34	-53.480%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-10.345%	1	23	-51.154%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-8.402%	1	22	-56.207%
2026-01-26	15.8300	15.8300	15.8300	15.8300	-34.749%	4	22	-59.886%
2025-11-13	24.2600	24.2600	24.2600	24.2600	+11.335%	1	26	-73.825%
2025-10-27	21.7900	21.7900	21.7900	21.7900	+0.554%	4	23	-70.858%
2025-10-22	21.6700	21.6700	21.6700	21.6700	+4.686%	1	23	-70.697%
2025-10-21	20.7000	20.7000	20.7000	20.7000	-12.027%	1	23	-69.324%
2025-10-09	23.2700	23.5300	23.2700	23.5300	-2.608%	2	23	-73.013%
2025-10-01	23.9900	24.2800	23.8400	24.1600	+1.898%	4	23	-73.717%
2025-09-30	23.4700	23.7100	23.4700	23.7100	+3.628%	2	23	-73.218%
2025-09-26	22.6400	22.8800	22.6100	22.8800	-0.478%	4	23	-72.247%
2025-09-25	22.8400	22.9900	22.8400	22.9900	+2.360%	2	23	-72.379%
2025-09-24	22.2100	22.4600	22.2100	22.4600	+0.944%	2	23	-71.728%
2025-09-23	21.4800	22.2500	21.4800	22.2500	-7.059%	3	23	-71.461%
2025-09-12	23.7300	23.9400	23.7300	23.9400	-3.933%	2	22	-73.475%
2025-09-03	24.9200	24.9200	24.9200	24.9200	+13.998%	5	22	-74.518%
2025-08-13	21.8500	21.8600	21.8500	21.8600	-10.041%	5	22	-70.952%
2025-08-08	24.3000	24.3000	24.3000	24.3000	+31.707%	1	17	-73.868%
2025-07-15	18.4500	18.4500	18.4500	18.4500	-15.172%	1	18	-65.583%
2025-06-26	21.6600	21.7500	21.6600	21.7500	-12.298%	24	18	-70.805%
2025-06-03	24.8000	24.8000	24.8000	24.8000	-8.148%	1	26	-74.395%
2025-05-12	27.0000	27.0000	27.0000	27.0000	-15.625%	1	27	-76.481%
2025-04-24	32.0000	32.0000	32.0000	32.0000	-14.894%	50	27	-80.156%
2025-04-08	37.6000	37.6000	37.6000	37.6000	+4.357%	1	77	-83.112%
2025-04-04	36.0300	36.0300	36.0300	36.0300	+22.760%	2	77	-82.376%
2025-03-13	29.3500	29.3500	29.3500	29.3500	+6.264%	2	77	-78.365%
2025-03-07	27.6200	27.6200	27.6200	27.6200	-0.468%	2	77	-77.009%
2025-03-04	27.7500	27.7500	27.7500	27.7500	+7.143%	1	76	-77.117%
2025-02-28	25.9000	25.9000	25.9000	25.9000	+8.142%	2	76	-75.483%
2025-02-11	23.9500	23.9500	23.9500	23.9500	+18.155%	1	76	-73.486%
2025-01-21	20.4800	20.4800	20.2700	20.2700	-4.970%	6	80	-68.673%
2025-01-13	21.3300	21.3300	21.3300	21.3300	+28.804%	4	80	-70.230%
2025-01-03	16.5600	16.5600	16.5600	16.5600	-5.425%	32	78	-61.655%
2024-12-31	17.3900	17.5100	17.3900	17.5100	+9.233%	2	64	-63.735%
2024-12-23	16.0300	16.0300	16.0300	16.0300	-2.553%	1	64	-60.387%
2024-12-19	16.4500	16.4500	16.4500	16.4500	+5.112%	1	63	-61.398%
2024-12-17	15.6500	15.6500	15.6500	15.6500	+1.098%	1	62	-59.425%
2024-12-11	15.4800	15.4800	15.4800	15.4800	-1.401%	2	61	-58.979%
2024-12-09	15.5000	15.7000	15.5000	15.7000	+11.348%	2	59	-59.554%
2024-11-26	14.1000	14.1000	14.1000	14.1000	-12.422%	1	61	-54.965%
2024-11-20	16.1000	16.1000	16.1000	16.1000	+1.258%	1	60	-60.559%
2024-11-19	15.9000	15.9000	15.9000	15.9000	-2.752%	1	59	-60.063%
2024-11-18	16.3500	16.3900	16.3500	16.3500	+2.188%	5	58	-61.162%
2024-11-15	16.0000	16.0000	16.0000	16.0000	+10.345%	4	53	-60.313%
2024-11-11	14.5000	14.5000	14.5000	14.5000	+1.186%	50	52	-56.207%
2024-10-30	14.3300	14.3300	14.3300	14.3300	-3.306%	2	2	-55.687%
2024-10-14	14.8200	14.8200	14.8200	14.8200	-1.854%	2	3	-57.152%
2024-09-26	15.1000	15.1000	15.1000	15.1000	0.000%	1	1	-57.947%