Dark

ON20270115P75
ON Jan 15 2027 75.00 Put (ON270115P00075000)
option OPRA

EOD

Aug 13, 2026

8.30-6.215%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.4000	8.4000	8.3000	8.3000	-6.215%	7	1,175	0.000%
2026-08-12	8.6500	8.8500	8.6500	8.8500	-21.333%	9	1,176	-6.215%
2026-08-07	11.2500	11.2500	11.2500	11.2500	-4.661%	1	1,175	-26.222%
2026-08-06	12.7800	12.7800	11.5500	11.8000	-3.279%	233	1,176	-29.661%
2026-08-05	12.7500	12.7500	12.2000	12.2000	+1.836%	6	1,007	-31.967%
2026-08-04	11.9800	11.9800	11.9800	11.9800	+0.672%	1	1,002	-30.718%
2026-08-03	11.6800	12.1500	11.6800	11.9000	+2.234%	122	1,001	-30.252%
2026-07-31	11.6400	11.6400	11.6400	11.6400	-1.356%	10	963	-28.694%
2026-07-30	11.8000	11.8000	11.8000	11.8000	-7.451%	1	963	-29.661%
2026-07-29	12.5000	12.7500	12.5000	12.7500	+8.511%	6	964	-34.902%
2026-07-28	11.7500	11.7500	11.4000	11.7500	+6.431%	15	959	-29.362%
2026-07-27	11.0300	11.0400	11.0300	11.0400	-2.731%	10	962	-24.819%
2026-07-24	11.7000	11.8000	11.2500	11.3500	-0.873%	15	972	-26.872%
2026-07-23	11.2000	11.4500	11.0500	11.4500	+7.512%	14	967	-27.511%
2026-07-22	10.9500	11.0000	10.3000	10.6500	-6.002%	14	961	-22.066%
2026-07-21	11.3300	11.3300	11.3300	11.3300	-3.162%	1	955	-26.743%
2026-07-20	11.7000	11.7000	11.7000	11.7000	+0.862%	1	955	-29.060%
2026-07-17	12.5000	12.5000	11.4500	11.6000	+0.086%	6	954	-28.448%
2026-07-16	11.7000	11.8000	11.4000	11.5900	+11.873%	129	950	-28.387%
2026-07-15	10.2000	10.9500	10.1000	10.3600	+1.073%	21	949	-19.884%
2026-07-14	10.6000	10.7000	10.2500	10.2500	+2.295%	22	950	-19.024%
2026-07-10	10.0200	10.0200	10.0200	10.0200	+6.596%	1	936	-17.166%
2026-07-09	9.0700	9.5000	9.0500	9.4000	-13.761%	29	935	-11.702%
2026-07-08	10.8900	11.0000	10.8700	10.9000	-3.111%	7	932	-23.853%
2026-07-07	11.5000	11.8000	11.0500	11.2500	+7.245%	166	926	-26.222%
2026-07-01	10.0000	10.4900	9.9500	10.4900	+1.845%	11	921	-20.877%
2026-06-30	10.3700	10.3700	10.3000	10.3000	-7.207%	11	920	-19.417%
2026-06-29	11.1000	11.1000	11.1000	11.1000	-2.632%	2	909	-25.225%
2026-06-26	11.0000	11.4500	10.7400	11.4000	+81.240%	62	907	-27.193%
2026-06-25	6.2900	6.2900	6.2900	6.2900	-9.366%	10	897	+31.955%
2026-06-24	6.9400	6.9400	6.9400	6.9400	+7.264%	2	897	+19.597%
2026-06-23	6.3000	6.4700	6.3000	6.4700	+20.484%	4	895	+28.284%
2026-06-22	5.3700	5.3700	5.3700	5.3700	-13.387%	3	891	+54.562%
2026-06-17	6.2000	6.2000	6.2000	6.2000	+5.983%	1	887	+33.871%
2026-06-16	5.5500	5.9500	5.5000	5.8500	-22.000%	267	887	+41.880%
2026-06-11	8.0500	8.0500	7.5000	7.5000	+5.634%	11	625	+10.667%
2026-06-10	7.1000	7.1000	7.1000	7.1000	+37.864%	5	614	+16.901%
2026-06-04	5.1500	5.1500	5.1500	5.1500	-0.962%	6	619	+61.165%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-1.887%	1	619	+59.615%
2026-05-27	5.3000	5.3000	5.3000	5.3000	0.000%	10	619	+56.604%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-19.697%	1	609	+56.604%
2026-05-21	6.6000	6.6000	6.6000	6.6000	-0.151%	1	608	+25.758%
2026-05-18	6.6100	6.6100	6.6100	6.6100	+15.965%	2	608	+25.567%
2026-05-13	5.9500	5.9500	5.7000	5.7000	-13.636%	355	609	+45.614%
2026-05-12	6.6000	6.6000	6.6000	6.6000	+2.326%	4	260	+25.758%
2026-05-06	6.4500	6.4500	6.4500	6.4500	-9.790%	2	260	+28.682%
2026-05-05	6.7000	7.1500	6.7000	7.1500	+3.175%	2	258	+16.084%
2026-05-04	6.9300	6.9300	6.9300	6.9300	-12.278%	8	258	+19.769%
2026-04-29	8.1500	8.1500	7.4500	7.9000	-8.140%	3	250	+5.063%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-4.444%	3	250	-3.488%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-9.091%	2	247	-7.778%
2026-04-20	10.4000	10.4000	9.9000	9.9000	-4.899%	7	246	-16.162%
2026-04-17	10.4100	10.4100	10.4100	10.4100	-9.870%	10	245	-20.269%
2026-04-16	11.5500	11.5500	11.5500	11.5500	-57.143%	1	239	-28.139%
2025-12-01	26.9500	26.9500	26.9500	26.9500	-1.101%	1	238	-69.202%
2025-11-28	27.2500	27.2500	27.2500	27.2500	-4.487%	1	239	-69.541%
2025-11-25	28.5300	28.5300	28.5300	28.5300	+9.018%	1	239	-70.908%
2025-10-31	26.1700	26.1700	26.1700	26.1700	+1.356%	1	239	-68.284%
2025-10-27	25.8200	25.8200	25.8200	25.8200	+0.978%	1	239	-67.854%
2025-10-22	25.5700	25.5700	25.5700	25.5700	+3.859%	2	239	-67.540%
2025-10-21	24.6300	24.6300	24.6200	24.6200	-10.829%	2	237	-66.288%
2025-10-09	27.3700	27.6100	27.3700	27.6100	-1.918%	2	235	-69.938%
2025-10-02	27.9600	28.1500	27.9600	28.1500	-0.880%	2	235	-70.515%
2025-10-01	28.2100	28.4000	28.2100	28.4000	+2.305%	2	235	-70.775%
2025-09-30	27.5800	27.7600	27.5800	27.7600	+3.312%	2	235	-70.101%
2025-09-26	26.7900	26.9900	26.6600	26.8700	+1.473%	4	235	-69.111%
2025-09-24	26.2000	26.4800	26.2000	26.4800	-6.957%	2	235	-68.656%
2025-09-15	28.1700	28.4600	28.1700	28.4600	+0.850%	2	235	-70.836%
2025-09-11	28.0600	28.2200	28.0600	28.2200	+26.831%	2	235	-70.588%
2025-07-23	22.2500	22.2500	22.2500	22.2500	-3.261%	1	235	-62.697%
2025-07-08	23.0000	23.0000	23.0000	23.0000	-7.445%	1	234	-63.913%
2025-07-01	24.8500	24.8500	24.8500	24.8500	-3.682%	2	233	-66.600%
2025-06-30	25.8000	25.8000	25.8000	25.8000	-0.769%	2	231	-67.829%
2025-06-27	26.0000	26.0000	26.0000	26.0000	-15.033%	1	230	-68.077%
2025-05-13	30.6000	30.6000	30.6000	30.6000	-15.702%	125	230	-72.876%
2025-04-24	36.3000	36.3000	36.3000	36.3000	+44.737%	50	105	-77.135%
2025-02-18	25.0800	25.0800	25.0800	25.0800	-9.458%	10	155	-66.906%
2025-02-04	27.7000	27.7000	27.7000	27.7000	+18.275%	87	145	-70.036%
2025-01-21	23.4200	23.4200	23.4200	23.4200	+37.765%	1	52	-64.560%
2024-11-27	16.8100	17.0000	16.6400	17.0000	+0.295%	5	52	-51.176%
2024-11-11	16.9500	16.9500	16.9500	16.9500	-0.819%	2	52	-51.032%
2024-10-29	16.7000	17.0900	16.7000	17.0900	0.000%	50	50	-51.434%