Dark

ON20280121C50
ON Jan 21 2028 50.00 Call (ON280121C00050000)
option OPRA

EOD

Aug 12, 2026

42.90+4.609%(+1.89)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	43.9500	43.9500	42.9000	42.9000	+4.609%	6	113	0.000%
2026-08-11	41.9000	41.9000	41.0100	41.0100	+0.318%	3	107	+4.609%
2026-08-06	40.8800	40.8800	40.8800	40.8800	+4.821%	1	104	+4.941%
2026-08-05	39.0000	39.0000	39.0000	39.0000	-8.149%	2	103	+10.000%
2026-08-04	42.8300	42.8300	42.4600	42.4600	-17.952%	3	103	+1.036%
2026-07-21	51.7500	51.7500	51.7500	51.7500	-9.147%	2	104	-17.101%
2026-07-06	55.6500	56.9600	55.6500	56.9600	+8.806%	2	102	-24.684%
2026-07-02	56.5000	57.5500	52.1400	52.3500	-8.158%	16	101	-18.052%
2026-07-01	57.0000	57.0000	57.0000	57.0000	+0.885%	3	101	-24.737%
2026-06-30	55.0000	56.5000	55.0000	56.5000	+10.784%	4	102	-24.071%
2026-06-29	51.7500	51.7500	51.0000	51.0000	-3.774%	2	98	-15.882%
2026-06-26	56.0000	56.0000	51.0000	53.0000	-41.274%	26	96	-19.057%
2026-06-04	90.2500	90.2500	90.2500	90.2500	+0.278%	1	86	-52.465%
2026-06-03	90.0000	90.0000	90.0000	90.0000	+11.139%	2	85	-52.333%
2026-05-27	80.9800	80.9800	80.9800	80.9800	+19.970%	2	85	-47.024%
2026-05-13	67.5000	67.5000	67.5000	67.5000	+7.092%	5	83	-36.444%
2026-05-11	63.0300	63.0300	63.0300	63.0300	+0.048%	3	83	-31.937%
2026-05-04	63.0000	63.0000	63.0000	63.0000	+9.565%	2	86	-31.905%
2026-04-24	57.5000	57.5000	57.5000	57.5000	+45.570%	5	84	-25.391%
2026-04-16	39.5000	39.5000	39.5000	39.5000	+87.648%	20	79	+8.608%
2026-03-30	20.3500	21.0500	20.3500	21.0500	-18.252%	13	79	+103.800%
2026-03-25	25.7500	25.7500	25.7500	25.7500	+1.779%	1	79	+66.602%
2026-03-24	23.1000	25.3000	23.1000	25.3000	+15.000%	2	78	+69.565%
2026-03-20	22.0000	22.0000	22.0000	22.0000	+3.432%	1	78	+95.000%
2026-03-13	21.2700	21.2700	21.2700	21.2700	-28.744%	3	77	+101.693%
2026-02-23	29.8500	29.8500	29.8500	29.8500	-5.238%	3	78	+43.719%
2026-02-18	31.5000	31.5000	31.5000	31.5000	+18.868%	8	75	+36.190%
2026-02-09	26.5000	26.5000	26.5000	26.5000	-3.108%	1	83	+61.887%
2026-02-06	27.3500	27.3500	27.3500	27.3500	+13.958%	2	84	+56.856%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+0.167%	1	86	+78.750%
2026-01-30	23.7800	23.9600	23.7800	23.9600	-13.062%	4	87	+79.048%
2026-01-28	27.5600	27.5600	27.5600	27.5600	+21.143%	6	83	+55.660%
2026-01-13	22.7500	22.7500	22.7500	22.7500	+2.018%	1	77	+88.571%
2026-01-12	22.3000	22.3000	22.3000	22.3000	+1.826%	2	78	+92.377%
2026-01-08	21.9000	21.9000	21.9000	21.9000	-3.736%	1	80	+95.890%
2026-01-06	22.7500	22.7500	22.7500	22.7500	+2.755%	1	80	+88.571%
2026-01-05	22.4000	22.4000	22.1400	22.1400	+10.700%	3	83	+93.767%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+8.108%	2	83	+114.500%
2025-12-31	18.5000	18.5000	18.5000	18.5000	+0.763%	1	84	+131.892%
2025-12-29	18.3600	18.3600	18.3600	18.3600	-5.361%	1	84	+133.660%
2025-12-24	19.4000	19.4000	19.4000	19.4000	-1.322%	6	77	+121.134%
2025-12-23	19.6600	19.6600	19.6600	19.6600	+5.585%	3	77	+118.210%
2025-12-17	18.6500	18.6500	18.6200	18.6200	-11.333%	2	74	+130.397%
2025-12-08	21.0000	21.0000	21.0000	21.0000	+5.847%	1	74	+104.286%
2025-12-04	19.8400	19.8400	19.8400	19.8400	-8.191%	1	74	+116.230%
2025-12-03	19.3900	21.6100	19.3900	21.6100	+24.195%	5	74	+98.519%
2025-12-02	16.7300	17.4000	16.7300	17.4000	+8.750%	3	76	+146.552%
2025-11-26	15.5800	16.0000	15.5800	16.0000	+12.202%	3	75	+168.125%
2025-11-25	14.2600	14.2600	14.2600	14.2600	-1.315%	1	75	+200.842%
2025-11-24	14.4500	14.4500	14.4500	14.4500	+7.037%	1	76	+196.886%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-6.120%	3	76	+217.778%
2025-11-19	14.3000	14.3800	14.3000	14.3800	-0.484%	5	76	+198.331%
2025-11-14	14.4000	14.4500	14.4000	14.4500	-11.077%	12	76	+196.886%
2025-11-13	16.2500	16.2500	16.2500	16.2500	+3.372%	1	64	+164.000%
2025-11-06	15.7200	15.7200	15.7200	15.7200	-15.027%	1	63	+172.901%
2025-11-03	18.5000	18.5000	18.5000	18.5000	+6.998%	1	63	+131.892%
2025-10-30	17.3000	17.3000	17.2900	17.2900	-3.408%	27	63	+148.120%
2025-10-28	17.9000	17.9000	17.9000	17.9000	-1.648%	2	90	+139.665%
2025-10-27	18.2000	18.4000	17.9500	18.2000	+7.692%	31	57	+135.714%
2025-10-24	16.9000	16.9000	16.9000	16.9000	-5.375%	4	57	+153.846%
2025-10-23	17.8600	17.8600	17.8600	17.8600	-0.168%	2	61	+140.202%
2025-10-22	17.8900	17.8900	17.8900	17.8900	-8.678%	2	60	+139.799%
2025-10-21	19.5900	19.5900	19.5900	19.5900	+8.833%	1	58	+118.989%
2025-10-16	17.7500	18.0000	17.2000	18.0000	+4.348%	4	57	+138.333%
2025-10-15	16.2500	17.2500	16.2500	17.2500	+9.177%	4	59	+148.696%
2025-10-14	15.8000	15.8000	15.8000	15.8000	+7.119%	4	57	+171.519%
2025-10-13	14.7500	14.7500	14.7500	14.7500	+11.321%	1	61	+190.847%
2025-10-10	15.5500	15.5500	13.2500	13.2500	-18.210%	20	62	+223.774%
2025-10-08	15.9000	16.2000	15.9000	16.2000	-0.796%	2	42	+164.815%
2025-10-06	16.0800	16.3500	16.0800	16.3300	+0.492%	6	40	+162.707%
2025-10-03	16.2500	16.2500	16.2500	16.2500	+8.333%	2	34	+164.000%
2025-10-02	15.0000	15.0000	15.0000	15.0000	0.000%	5	32	+186.000%
2025-10-01	15.2300	15.2300	15.0000	15.0000	0.000%	3	27	+186.000%
2025-09-30	15.0000	15.0000	15.0000	15.0000	-6.250%	1	25	+186.000%
2025-09-29	16.0000	16.0000	16.0000	16.0000	-4.306%	20	24	+168.125%
2025-09-24	16.7200	16.7200	16.7200	16.7200	+0.966%	1	4	+156.579%
2025-09-23	16.5600	16.5600	16.5600	16.5600	-3.721%	1	4	+159.058%
2025-09-22	17.2000	17.2000	17.2000	17.2000	+3.927%	2	3	+149.419%
2025-09-19	16.5500	16.5500	16.5500	16.5500	+3.438%	1	1	+159.215%
2025-09-17	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	+168.125%