Dark

ON20270115P80
ON Jan 15 2027 80.00 Put (ON270115P00080000)
option OPRA

EOD

Aug 13, 2026

10.80-2.262%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.8000	10.8000	10.8000	10.8000	-2.262%	1	418	0.000%
2026-08-12	11.0500	11.1500	11.0500	11.0500	-10.454%	10	419	-2.262%
2026-08-11	12.1000	12.3400	12.1000	12.3400	-2.219%	2	416	-12.480%
2026-08-10	12.8800	12.8800	12.6200	12.6200	-8.617%	69	415	-14.422%
2026-08-07	13.8100	13.8100	13.8100	13.8100	-5.411%	5	422	-21.796%
2026-08-06	14.2500	14.9000	14.2500	14.6000	-3.630%	5	417	-26.027%
2026-08-05	15.0500	15.7500	14.9000	15.1500	+7.447%	13	414	-28.713%
2026-08-04	13.1500	14.6500	13.1500	14.1000	-6.499%	66	406	-23.404%
2026-08-03	14.3000	15.0800	14.3000	15.0800	+6.497%	25	367	-28.382%
2026-07-30	14.4000	14.4000	13.8200	14.1600	-4.966%	23	358	-23.729%
2026-07-29	14.4300	15.9000	14.4300	14.9000	+6.429%	150	346	-27.517%
2026-07-28	14.0000	14.0000	14.0000	14.0000	+4.869%	2	342	-22.857%
2026-07-27	13.4600	13.6000	13.2500	13.3500	-2.198%	68	344	-19.101%
2026-07-23	13.6500	13.6500	13.6500	13.6500	+9.200%	1	359	-20.879%
2026-07-22	12.5000	12.5000	12.5000	12.5000	-11.972%	1	359	-13.600%
2026-07-20	14.2000	14.2000	14.2000	14.2000	+1.429%	1	359	-23.944%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+12.000%	1	358	-22.857%
2026-07-14	12.5000	12.5000	12.5000	12.5000	-4.580%	1	358	-13.600%
2026-07-13	13.3000	13.3000	12.9500	13.1000	+7.377%	11	357	-17.557%
2026-07-10	12.3600	12.3600	12.0000	12.2000	+9.417%	13	346	-11.475%
2026-07-09	11.4000	11.4000	11.0400	11.1500	-7.083%	22	336	-3.139%
2026-07-06	12.0000	12.0000	12.0000	12.0000	-10.781%	1	334	-10.000%
2026-07-02	13.4500	13.4500	13.4500	13.4500	+9.796%	1	334	-19.703%
2026-07-01	12.5000	12.5000	12.2500	12.2500	-4.446%	5	334	-11.837%
2026-06-30	12.8200	12.8200	12.8200	12.8200	-4.755%	10	335	-15.757%
2026-06-29	13.1500	13.4600	13.1500	13.4600	-3.857%	2	332	-19.762%
2026-06-26	14.2500	14.2500	13.0000	14.0000	+81.818%	31	332	-22.857%
2026-06-23	7.7000	7.7000	7.7000	7.7000	+11.594%	15	321	+40.260%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-4.167%	15	336	+56.522%
2026-06-08	7.2000	7.2000	7.2000	7.2000	-8.861%	10	336	+50.000%
2026-06-05	7.3000	7.9000	7.3000	7.9000	+24.409%	36	336	+36.709%
2026-06-04	6.3500	6.3500	6.3500	6.3500	-0.936%	7	334	+70.079%
2026-05-26	6.4100	6.4100	6.4100	6.4100	-12.192%	3	333	+68.487%
2026-05-22	7.5900	7.5900	7.3000	7.3000	-10.976%	2	330	+47.945%
2026-05-20	8.2500	8.2500	8.2000	8.2000	+3.145%	56	330	+31.707%
2026-05-18	7.9500	7.9500	7.9500	7.9500	+6.711%	1	281	+35.849%
2026-05-13	7.7300	7.7300	7.4500	7.4500	-8.813%	25	281	+44.966%
2026-05-11	8.2000	8.2000	8.1700	8.1700	-11.484%	5	256	+32.191%
2026-05-07	9.2300	9.2300	9.2300	9.2300	+10.539%	20	255	+17.010%
2026-05-05	9.1000	9.1000	8.3500	8.3500	-3.802%	2	235	+29.341%
2026-05-04	8.5800	9.0700	8.5800	8.6800	-1.699%	11	234	+24.424%
2026-05-01	8.8300	8.8300	8.8300	8.8300	-6.857%	1	230	+22.310%
2026-04-29	9.3200	9.5900	9.3200	9.4800	+1.935%	14	230	+13.924%
2026-04-27	9.3000	9.3000	9.3000	9.3000	-16.141%	70	221	+16.129%
2026-04-22	11.0900	11.0900	11.0900	11.0900	-11.633%	3	152	-2.615%
2026-04-20	12.5500	12.5500	12.5500	12.5500	-10.993%	3	152	-13.944%
2026-04-16	14.1000	14.1000	14.1000	14.1000	-24.194%	1	152	-23.404%
2026-04-09	18.6000	18.6000	18.6000	18.6000	-16.592%	15	152	-41.935%
2026-04-01	22.2000	22.3000	22.1500	22.3000	-12.959%	138	137	-51.570%
2026-03-09	25.6200	25.6200	25.6200	25.6200	-25.393%	10	27	-57.845%
2025-11-21	34.3400	34.3400	34.3400	34.3400	+9.607%	1	28	-68.550%
2025-11-05	32.1300	32.1300	31.3300	31.3300	+2.890%	9	28	-65.528%
2025-10-31	30.4500	30.4500	30.4500	30.4500	+1.602%	2	31	-64.532%
2025-10-27	29.9700	29.9700	29.9700	29.9700	+1.079%	2	34	-63.964%
2025-10-22	29.6500	29.6500	29.6500	29.6500	+4.035%	1	34	-63.575%
2025-10-21	28.5000	28.5000	28.5000	28.5000	-4.682%	1	33	-62.105%
2025-10-16	29.9000	29.9000	29.9000	29.9000	-3.548%	7	32	-63.880%
2025-10-06	30.8000	31.0000	30.8000	31.0000	-4.468%	2	37	-65.161%
2025-10-02	32.3200	32.4500	32.3200	32.4500	-0.154%	2	37	-66.718%
2025-10-01	32.4900	32.5000	32.4900	32.5000	+1.467%	2	37	-66.769%
2025-09-30	31.9600	32.0300	31.9600	32.0300	+3.090%	2	37	-66.282%
2025-09-26	31.1400	31.3700	30.9600	31.0700	+1.403%	6	37	-65.240%
2025-09-24	30.3800	30.6400	30.3800	30.6400	+0.723%	2	36	-64.752%
2025-09-23	29.5200	30.4200	29.5200	30.4200	-6.572%	3	36	-64.497%
2025-09-11	32.4100	32.5600	32.4100	32.5600	+9.740%	2	37	-66.830%
2025-08-13	30.2300	30.2300	29.6600	29.6700	+17.273%	17	37	-63.600%
2025-07-15	25.3000	25.3000	25.3000	25.3000	+0.397%	2	30	-57.312%
2025-07-10	25.2000	25.2000	25.2000	25.2000	-10.224%	10	30	-57.143%
2025-07-07	28.5600	28.5600	28.0600	28.0700	-2.365%	9	20	-61.525%
2025-07-01	28.8000	28.8500	28.5500	28.7500	+29.797%	11	20	-62.435%
2024-12-06	22.1500	22.1500	22.1500	22.1500	+19.086%	2	80	-51.242%
2024-12-02	18.6000	18.6000	18.6000	18.6000	-10.706%	80	81	-41.935%
2024-11-12	20.8200	20.8500	20.8200	20.8300	+6.221%	4	9	-48.152%
2024-11-06	19.6100	19.6100	19.6100	19.6100	+0.051%	4	9	-44.926%
2024-10-30	19.6000	19.6000	19.6000	19.6000	-4.390%	5	5	-44.898%
2024-10-25	20.5000	20.5000	20.5000	20.5000	+6.494%	10	6	-47.317%
2024-09-27	19.2500	19.2500	19.2500	19.2500	0.000%	2	1	-43.896%