Dark

ONON20260918C40
ONON Sep 18 2026 40.00 Call (ONON260918C00040000)
option OPRA

EOD

Aug 10, 2026

2.16+25.581%(+0.44)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7700	2.3700	1.7500	2.1600	+25.581%	514	7,849	0.000%
2026-08-07	1.8100	1.8500	1.6900	1.7200	-6.522%	131	7,654	+25.581%
2026-08-06	1.9800	2.0100	1.8200	1.8400	-12.381%	11	7,749	+17.391%
2026-08-05	2.3800	2.4000	2.1000	2.1000	-0.943%	153	7,744	+2.857%
2026-08-04	2.2200	2.2200	2.1200	2.1200	-7.424%	83	7,747	+1.887%
2026-08-03	2.1800	2.3000	2.0200	2.2900	+47.742%	522	7,821	-5.677%
2026-07-31	1.8100	1.8100	1.5000	1.5500	-14.835%	675	7,759	+39.355%
2026-07-30	1.8000	1.8200	1.7900	1.8200	-20.870%	20	7,603	+18.681%
2026-07-29	2.0000	2.5600	2.0000	2.3000	-3.361%	90	7,603	-6.087%
2026-07-28	2.0600	2.4000	2.0600	2.3800	+13.876%	50	7,611	-9.244%
2026-07-27	1.9900	2.1500	1.9600	2.0900	+41.216%	747	7,589	+3.349%
2026-07-24	1.3000	1.4800	1.3000	1.4800	+30.973%	99	7,398	+45.946%
2026-07-23	1.7300	1.7300	1.1000	1.1300	-40.838%	170	7,397	+91.150%
2026-07-22	1.9500	2.0900	1.6600	1.9100	-11.163%	215	7,504	+13.089%
2026-07-21	2.4000	2.5000	2.0500	2.1500	-10.042%	1,444	7,461	+0.465%
2026-07-20	2.1000	2.4500	2.0100	2.3900	-1.240%	257	6,605	-9.623%
2026-07-17	2.4200	2.4200	2.4200	2.4200	-15.385%	1	6,485	-10.744%
2026-07-16	2.6200	2.9000	2.6200	2.8600	+15.789%	3	6,485	-24.476%
2026-07-15	2.7500	2.7900	2.4700	2.4700	-3.891%	7	6,486	-12.551%
2026-07-14	2.5600	2.5700	2.5600	2.5700	-4.104%	15	6,486	-15.953%
2026-07-13	3.1900	3.2000	2.6500	2.6800	-12.131%	33	6,481	-19.403%
2026-07-10	2.2200	3.0500	2.2200	3.0500	+27.083%	150	6,462	-29.180%
2026-07-09	2.2500	2.4000	2.2500	2.4000	+22.449%	11	6,414	-10.000%
2026-07-08	1.8800	1.9600	1.8800	1.9600	-14.410%	12	6,410	+10.204%
2026-07-06	2.2000	2.2900	2.2000	2.2900	-0.866%	12	6,401	-5.677%
2026-07-02	2.0400	2.3100	2.0400	2.3100	+23.529%	3	6,393	-6.494%
2026-07-01	1.8900	1.9100	1.8500	1.8700	+6.857%	6	6,393	+15.508%
2026-06-30	1.6000	1.9000	1.6000	1.7500	-2.778%	129	6,395	+23.429%
2026-06-29	2.0800	2.0900	1.7500	1.8000	-10.000%	88	6,447	+20.000%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-13.043%	34	6,471	+8.000%
2026-06-25	2.5000	3.0100	2.3000	2.3000	-6.504%	83	6,437	-6.087%
2026-06-24	2.3000	2.5500	2.2500	2.4600	+35.165%	201	6,405	-12.195%
2026-06-23	1.9600	1.9600	1.8200	1.8200	-15.349%	13	6,340	+18.681%
2026-06-22	1.9900	2.1500	1.9900	2.1500	-36.765%	6	6,342	+0.465%
2026-06-18	3.7000	3.7000	3.4000	3.4000	+7.595%	43	6,293	-36.471%
2026-06-17	3.2000	3.5000	3.1500	3.1600	-0.629%	91	6,293	-31.646%
2026-06-16	3.5000	3.5600	3.1800	3.1800	-7.826%	396	6,293	-32.075%
2026-06-15	3.9000	3.9000	3.4000	3.4500	+2.985%	10	6,229	-37.391%
2026-06-12	3.3500	3.3500	3.3500	3.3500	-2.899%	1	6,229	-35.522%
2026-06-11	3.1000	3.4500	3.0500	3.4500	+9.524%	36	6,229	-37.391%
2026-06-10	3.3000	3.3000	3.1500	3.1500	-10.000%	11	6,216	-31.429%
2026-06-09	3.0000	3.8000	3.0000	3.5000	+21.528%	39	6,211	-38.286%
2026-06-05	3.0500	3.0500	2.8300	2.8800	-4.636%	23	6,214	-25.000%
2026-06-04	3.0000	3.0500	2.9800	3.0200	-0.984%	367	6,213	-28.477%
2026-06-03	2.9400	3.0900	2.9400	3.0500	-17.568%	41	5,995	-29.180%
2026-06-02	3.7000	3.7000	3.6500	3.7000	-15.909%	12	6,001	-41.622%
2026-06-01	4.6500	4.6500	4.4000	4.4000	-11.111%	36	5,991	-50.909%
2026-05-29	4.8600	4.9500	4.8000	4.9500	+16.471%	68	5,978	-56.364%
2026-05-28	4.2000	4.2500	3.8000	4.2500	-8.405%	10	5,968	-49.176%
2026-05-27	5.2500	5.3100	4.6400	4.6400	-5.306%	34	5,968	-53.448%
2026-05-26	4.5000	4.9000	4.4300	4.9000	+9.131%	18	5,950	-55.918%
2026-05-22	4.7000	4.8000	4.4900	4.4900	+7.674%	24	5,958	-51.893%
2026-05-21	3.6500	4.2000	3.6500	4.1700	+15.193%	12	5,979	-48.201%
2026-05-20	2.9500	3.6200	2.9500	3.6200	+4.928%	52	5,979	-40.331%
2026-05-19	3.6500	3.7000	3.4500	3.4500	-8.000%	199	5,898	-37.391%
2026-05-18	3.7500	3.8900	3.4300	3.7500	+8.696%	50	5,898	-42.400%
2026-05-15	3.3000	3.6200	2.8400	3.4500	+2.985%	276	5,898	-37.391%
2026-05-14	2.9000	3.3500	2.9000	3.3500	+26.415%	71	5,949	-35.522%
2026-05-13	2.4900	2.9500	2.4000	2.6500	+14.224%	69	5,978	-18.491%
2026-05-12	1.6000	2.3200	1.5100	2.3200	-10.425%	26	5,978	-6.897%
2026-05-11	2.5100	2.5900	2.4100	2.5900	-10.690%	19	5,978	-16.602%
2026-05-08	2.9000	3.1000	2.8900	2.9000	-3.333%	17	5,965	-25.517%
2026-05-07	3.4800	3.4800	3.0000	3.0000	-7.692%	14	5,957	-28.000%
2026-05-06	3.1800	3.3000	3.1800	3.2500	+18.613%	23	5,944	-33.538%
2026-05-05	2.7400	2.7400	2.7400	2.7400	-2.143%	3	5,943	-21.168%
2026-05-04	2.7500	2.8000	2.7500	2.8000	-6.667%	13	5,943	-22.857%
2026-05-01	3.2000	3.2000	3.0000	3.0000	-9.366%	13	5,917	-28.000%
2026-04-30	3.1500	3.3200	3.1500	3.3100	+2.795%	18	5,917	-34.743%
2026-04-29	3.2000	3.2200	3.2000	3.2200	-3.881%	3	5,904	-32.919%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-11.842%	1	5,902	-35.522%
2026-04-24	3.7000	3.8000	3.7000	3.8000	+5.556%	8	5,901	-43.158%
2026-04-22	3.8800	3.9500	3.6000	3.6000	-11.111%	86	5,893	-40.000%
2026-04-21	4.5100	4.5100	4.0500	4.0500	-1.220%	16	5,800	-46.667%
2026-04-17	4.1100	4.4400	4.1000	4.1000	+15.493%	10	5,800	-47.317%
2026-04-16	3.9000	3.9000	3.5500	3.5500	-2.740%	122	5,795	-39.155%
2026-04-15	3.8000	3.8000	3.6500	3.6500	+5.797%	9	5,883	-40.822%
2026-04-14	3.5000	3.6500	3.4500	3.4500	+15.385%	15	5,886	-37.391%
2026-04-13	2.6500	2.9900	2.6500	2.9900	+11.152%	2	5,876	-27.759%
2026-04-10	2.8300	2.8300	2.6600	2.6900	-14.603%	15	5,875	-19.703%
2026-04-09	3.1000	3.1500	3.1000	3.1500	+12.903%	103	5,872	-31.429%
2026-04-08	3.4500	3.6000	2.7900	2.7900	+23.451%	3,042	5,860	-22.581%
2026-04-07	2.5600	2.5600	2.2000	2.2600	-22.069%	515	4,187	-4.425%
2026-04-06	2.8000	2.9000	2.8000	2.9000	+11.538%	15	3,935	-25.517%
2026-04-02	2.8500	2.8500	2.5700	2.6000	-23.529%	10	3,945	-16.923%
2026-04-01	3.3500	3.4500	3.3500	3.4000	+8.974%	27	3,945	-36.471%
2026-03-31	2.5500	3.1200	2.5500	3.1200	+35.065%	16	3,925	-30.769%
2026-03-30	2.5100	2.5100	2.3100	2.3100	-14.444%	2,242	3,921	-6.494%
2026-03-26	3.1000	3.1000	2.7000	2.7000	-21.053%	4	2,216	-20.000%
2026-03-25	3.9800	3.9800	3.4200	3.4200	-39.469%	23	2,214	-36.842%
2026-03-24	6.0000	6.0000	5.6500	5.6500	-5.042%	18	2,203	-61.770%
2026-03-23	4.6000	6.0500	4.6000	5.9500	+22.680%	7	2,197	-63.697%
2026-03-20	5.1500	5.1500	4.8500	4.8500	-5.088%	11	2,197	-55.464%
2026-03-19	5.1100	5.1100	5.1100	5.1100	-15.815%	1	2,191	-57.730%
2026-03-17	6.0000	6.0700	6.0000	6.0700	+9.964%	4	2,191	-64.415%
2026-03-16	5.5200	5.5200	5.5200	5.5200	+11.290%	2	2,191	-60.870%
2026-03-13	5.0000	5.0000	4.9600	4.9600	-3.689%	9	2,189	-56.452%
2026-03-12	6.1000	6.1000	5.1500	5.1500	-39.412%	2	2,180	-58.058%
2026-03-05	8.5000	8.5000	8.5000	8.5000	+6.250%	3	2,179	-74.588%
2026-03-04	8.0000	8.0000	8.0000	8.0000	+5.263%	2	2,176	-73.000%
2026-03-03	6.3000	7.6000	6.3000	7.6000	-31.222%	14	2,174	-71.579%
2026-02-25	11.0500	11.0500	11.0500	11.0500	-7.686%	1	2,164	-80.452%
2026-02-19	11.9700	11.9700	11.9700	11.9700	+17.353%	1	2,164	-81.955%
2026-02-13	9.8400	10.2000	9.8400	10.2000	+11.475%	21	2,154	-78.824%
2026-02-04	9.1500	9.1500	9.1500	9.1500	-16.818%	1	2,154	-76.393%
2026-02-02	11.0000	11.0000	11.0000	11.0000	+8.696%	5	2,154	-80.364%
2026-01-30	10.1200	10.1200	10.1200	10.1200	-26.400%	1	2,154	-78.656%
2026-01-06	13.7500	13.7500	13.7500	13.7500	+2.307%	5	2,153	-84.291%
2026-01-05	13.4400	13.4400	13.4400	13.4400	+12.000%	2	2,158	-83.929%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-6.687%	2	2,158	-82.000%
2025-12-17	13.3500	13.3500	12.7500	12.8600	+13.805%	167	2,156	-83.204%
2025-12-03	11.3000	11.3000	11.3000	11.3000	+24.176%	2	2,078	-80.885%
2025-11-25	9.1000	9.1000	9.1000	9.1000	+2.825%	2	2,076	-76.264%
2025-11-21	8.8000	8.8500	8.8000	8.8500	-3.804%	4	2,074	-75.593%
2025-11-20	9.4000	9.4000	9.2000	9.2000	+1.657%	2,000	2,074	-76.522%
2025-11-17	9.0500	9.0500	9.0500	9.0500	-7.935%	2	145	-76.133%
2025-11-14	9.8300	9.8300	9.8300	9.8300	-10.636%	2	147	-78.026%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+23.457%	1	147	-80.364%
2025-11-12	10.7300	10.7300	8.9100	8.9100	+56.866%	5	148	-75.758%
2025-11-11	5.6800	5.6800	5.6800	5.6800	+10.721%	2	148	-61.972%
2025-11-07	5.1300	5.1300	5.1300	5.1300	-23.433%	2	148	-57.895%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+3.876%	1	148	-67.761%
2025-10-30	6.6000	6.6000	6.4500	6.4500	-12.245%	7	147	-66.512%
2025-10-29	7.7500	7.7500	7.3000	7.3500	-20.455%	106	143	-70.612%
2025-10-03	9.2400	9.2400	9.2400	9.2400	-2.222%	3	41	-76.623%
2025-10-02	8.4800	9.4500	8.4800	9.4500	-0.526%	32	42	-77.143%
2025-09-30	9.5000	9.5000	9.5000	9.5000	-22.195%	1	10	-77.263%
2025-09-23	12.2100	12.2100	12.2100	12.2100	+6.638%	5	9	-82.310%
2025-08-26	11.4500	11.4500	11.4500	11.4500	-6.911%	4	2	-81.135%
2025-08-22	12.3000	12.3000	12.3000	12.3000	0.000%	2	2	-82.439%

.dark-mode .skypbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skypbg{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20260918C40ONON Sep 18 2026 40.00 Call (ONON260918C00040000)option OPRA

ONON20260918C40
ONON Sep 18 2026 40.00 Call (ONON260918C00040000)
option OPRA