Dark

ON20280121C80
ON Jan 21 2028 80.00 Call (ON280121C00080000)
option OPRA

EOD

Aug 13, 2026

27.45-2.935%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.9000	27.9000	27.4500	27.4500	-2.935%	2	378	0.000%
2026-08-12	28.2200	28.2800	28.2200	28.2800	+3.476%	2	379	-2.935%
2026-08-11	27.3300	27.3300	27.3300	27.3300	-2.078%	14	378	+0.439%
2026-08-10	28.6500	28.6500	27.7300	27.9100	+0.577%	8	364	-1.648%
2026-08-07	28.0000	28.0000	27.7500	27.7500	+3.933%	8	357	-1.081%
2026-08-06	26.7000	26.7000	26.7000	26.7000	+1.676%	1	349	+2.809%
2026-08-05	26.3000	26.3000	26.2600	26.2600	-7.860%	3	348	+4.532%
2026-08-04	30.0500	30.0500	28.5000	28.5000	-0.870%	12	345	-3.684%
2026-08-03	29.1500	30.0900	28.7500	28.7500	-8.585%	25	339	-4.522%
2026-07-31	31.6500	31.6500	31.4500	31.4500	+1.452%	2	335	-12.719%
2026-07-30	31.0000	31.0000	31.0000	31.0000	-1.525%	1	333	-11.452%
2026-07-29	31.4800	31.4800	31.4800	31.4800	-8.754%	1	333	-12.802%
2026-07-24	34.5000	34.5000	34.5000	34.5000	-2.405%	1	332	-20.435%
2026-07-23	35.3500	35.3500	35.3500	35.3500	-4.845%	2	332	-22.348%
2026-07-21	37.1500	37.1500	37.1500	37.1500	+6.143%	2	334	-26.110%
2026-07-16	35.0000	35.0000	35.0000	35.0000	-9.910%	1	332	-21.571%
2026-07-15	38.8500	38.8500	38.8500	38.8500	+2.237%	1	333	-29.344%
2026-07-13	38.0000	38.0000	38.0000	38.0000	-15.743%	1	334	-27.763%
2026-07-09	47.5000	47.5000	45.1000	45.1000	+2.968%	2	335	-39.135%
2026-07-06	43.8000	43.8000	43.8000	43.8000	+8.282%	1	335	-37.329%
2026-06-30	39.2400	40.4500	39.2400	40.4500	+14.752%	3	334	-32.138%
2026-06-29	36.9500	36.9500	35.2500	35.2500	-4.987%	4	333	-22.128%
2026-06-26	39.8000	39.8000	37.1000	37.1000	-38.607%	10	331	-26.011%
2026-06-23	60.4300	60.4300	60.4300	60.4300	+4.334%	1	321	-54.576%
2026-06-17	57.7500	57.9200	57.7500	57.9200	-4.264%	2	320	-52.607%
2026-06-16	60.5000	60.5000	60.5000	60.5000	-11.679%	1	320	-54.628%
2026-06-04	68.5000	68.5000	68.5000	68.5000	-6.293%	1	319	-59.927%
2026-06-03	71.3000	73.1000	71.3000	73.1000	+9.349%	3	319	-62.449%
2026-06-02	66.8500	66.8500	66.8500	66.8500	+11.065%	1	319	-58.938%
2026-05-27	60.1900	60.1900	60.1900	60.1900	-10.164%	3	319	-54.394%
2026-05-26	67.0000	67.0000	67.0000	67.0000	+24.074%	3	319	-59.030%
2026-05-22	54.0000	54.0000	54.0000	54.0000	-0.552%	2	319	-49.167%
2026-05-15	54.3000	54.3000	54.3000	54.3000	+20.346%	1	317	-49.448%
2026-05-11	44.9700	45.1200	44.9700	45.1200	+6.516%	5	318	-39.162%
2026-05-08	42.1400	42.3600	42.1400	42.3600	-6.179%	6	319	-35.198%
2026-05-06	45.1500	45.1500	45.1500	45.1500	+8.795%	2	322	-39.203%
2026-05-05	40.5500	41.5000	40.5500	41.5000	-0.718%	2	320	-33.855%
2026-04-30	41.8000	41.8000	41.8000	41.8000	+5.290%	1	319	-34.330%
2026-04-29	39.7000	39.7000	39.7000	39.7000	+3.520%	2	319	-30.856%
2026-04-23	36.3900	38.3500	36.3900	38.3500	+35.512%	2	319	-28.422%
2026-04-21	28.3000	28.3000	28.3000	28.3000	+6.792%	2	321	-3.004%
2026-04-20	26.5000	26.5000	26.5000	26.5000	+2.317%	1	321	+3.585%
2026-04-17	24.3500	26.2500	24.3500	25.9000	+9.606%	8	320	+5.985%
2026-04-16	22.2900	24.7000	22.2900	23.6300	+31.278%	14	319	+16.166%
2026-04-14	17.7000	18.0000	17.7000	18.0000	+7.143%	3	321	+52.500%
2026-04-13	16.9300	16.9300	16.8000	16.8000	+7.692%	3	322	+63.393%
2026-04-08	15.6000	15.6000	15.6000	15.6000	+42.336%	2	320	+75.962%
2026-03-31	10.9600	10.9600	10.9600	10.9600	+12.990%	2	322	+150.456%
2026-03-30	9.7000	9.7000	9.7000	9.7000	-19.167%	5	322	+182.990%
2026-03-23	12.1500	12.1700	12.0000	12.0000	+14.286%	7	319	+128.750%
2026-03-06	11.2800	11.2800	10.5000	10.5000	-18.033%	236	323	+161.429%
2026-03-05	12.8100	12.8100	12.8100	12.8100	-4.758%	5	99	+114.286%
2026-03-03	13.0200	13.5000	13.0200	13.4500	-27.297%	28	98	+104.089%
2026-02-17	18.0000	18.5000	18.0000	18.5000	+3.122%	21	91	+48.378%
2026-02-13	17.9400	17.9400	17.9400	17.9400	+12.265%	1	110	+53.010%
2026-02-10	15.0000	15.9800	15.0000	15.9800	+7.248%	2	110	+71.777%
2026-02-09	14.7800	15.0000	14.7800	14.9000	+24.167%	22	111	+84.228%
2026-02-04	12.0000	12.0000	12.0000	12.0000	-16.084%	2	89	+128.750%
2026-01-22	14.2500	14.3000	14.2500	14.3000	+14.400%	51	90	+91.958%
2026-01-16	12.5000	12.5000	12.5000	12.5000	+8.696%	1	72	+119.600%
2026-01-13	11.5000	11.5000	11.5000	11.5000	+3.139%	16	72	+138.696%
2026-01-12	11.9000	11.9000	11.1500	11.1500	-8.980%	8	72	+146.188%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-4.669%	1	78	+124.082%
2026-01-07	12.5500	12.8500	12.2000	12.8500	+1.984%	17	78	+113.619%
2026-01-06	12.6000	12.6000	12.6000	12.6000	+8.155%	16	62	+117.857%
2026-01-05	11.2500	11.7500	11.2500	11.6500	+17.677%	8	57	+135.622%
2026-01-02	9.9000	9.9000	9.9000	9.9000	+5.882%	11	57	+177.273%
2025-12-24	9.3500	9.3500	9.3500	9.3500	-2.094%	1	51	+193.583%
2025-12-23	9.7000	9.7000	8.9500	9.5500	-0.521%	14	51	+187.435%
2025-12-22	9.4000	9.6000	9.4000	9.6000	+10.345%	2	48	+185.938%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+2.233%	1	46	+215.517%
2025-12-17	8.5100	8.5100	8.5100	8.5100	-10.890%	2	47	+222.562%
2025-12-12	9.5500	9.5500	9.5500	9.5500	+1.596%	5	46	+187.435%
2025-12-11	10.2000	10.2000	9.3500	9.4000	+25.000%	25	46	+192.021%
2025-12-01	7.5200	7.5200	7.5200	7.5200	-3.590%	1	30	+265.027%
2025-11-28	7.8000	7.8000	7.8000	7.8000	+15.556%	1	30	+251.923%
2025-11-24	6.7500	6.7500	6.7500	6.7500	-2.878%	5	29	+306.667%
2025-11-19	6.9500	6.9500	6.9500	6.9500	+18.803%	2	27	+294.964%
2025-11-18	5.8500	5.8500	5.8500	5.8500	-19.310%	16	28	+369.231%
2025-11-13	7.2500	7.2500	7.2500	7.2500	+3.571%	8	28	+278.621%
2025-11-10	7.0000	7.0000	7.0000	7.0000	+2.941%	2	20	+292.143%
2025-11-07	6.8000	6.8000	6.8000	6.8000	-16.564%	1	18	+303.676%
2025-11-05	8.1500	8.1500	8.1500	8.1500	-4.118%	3	19	+236.810%
2025-10-31	8.4500	8.5000	8.4500	8.5000	-1.734%	5	16	+222.941%
2025-10-30	8.6500	8.6500	8.6500	8.6500	+2.005%	1	11	+217.341%
2025-10-29	8.9500	8.9500	8.4800	8.4800	-3.636%	9	10	+223.703%
2025-10-27	8.8000	8.8000	8.8000	8.8000	0.000%	3	3	+211.932%