Dark

ONON20260918C45
ONON Sep 18 2026 45.00 Call (ONON260918C00045000)
option OPRA

EOD

Aug 10, 2026

0.8500+23.188%(+0.1600)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8500	0.8500	0.6200	0.8500	+23.188%	65	3,380	0.000%
2026-08-07	0.7600	0.7600	0.6400	0.6900	-5.479%	119	3,374	+23.188%
2026-08-06	0.8500	0.8500	0.6500	0.7300	-14.118%	60	3,358	+16.438%
2026-08-05	0.8100	0.8600	0.8100	0.8500	-2.299%	996	3,315	0.000%
2026-08-04	0.8600	0.8700	0.8600	0.8700	-3.333%	5	2,346	-2.299%
2026-08-03	0.8100	0.9000	0.8100	0.9000	+36.364%	6	2,351	-5.556%
2026-07-30	0.8000	0.8000	0.6500	0.6600	-44.068%	11	2,352	+28.788%
2026-07-29	0.7300	1.1800	0.7300	1.1800	+22.917%	3	2,350	-27.966%
2026-07-28	0.9000	1.0200	0.8400	0.9600	+12.941%	32	2,350	-11.458%
2026-07-27	0.7700	0.8500	0.7700	0.8500	+63.462%	19	2,327	0.000%
2026-07-24	0.5200	0.5200	0.5200	0.5200	0.000%	4	2,337	+63.462%
2026-07-23	0.6300	0.6500	0.5200	0.5200	-28.767%	46	2,337	+63.462%
2026-07-22	0.9200	0.9200	0.6500	0.7300	-18.889%	34	2,324	+16.438%
2026-07-21	1.1000	1.1000	0.9000	0.9000	-15.094%	6	2,335	-5.556%
2026-07-20	0.9900	1.0600	0.9900	1.0600	+2.913%	4	2,329	-19.811%
2026-07-17	1.0700	1.0700	1.0300	1.0300	-27.465%	2	2,327	-17.476%
2026-07-16	1.2400	1.4400	1.2400	1.4200	+24.561%	13	2,326	-40.141%
2026-07-15	1.2000	1.2000	1.1400	1.1400	-5.785%	29	2,334	-25.439%
2026-07-14	1.4200	1.4200	1.2100	1.2100	-7.634%	2	2,336	-29.752%
2026-07-13	1.6000	1.6000	1.3100	1.3100	-12.081%	9	2,334	-35.115%
2026-07-10	1.3200	1.6000	1.3200	1.4900	+40.566%	50	2,332	-42.953%
2026-07-09	0.8300	1.0600	0.7600	1.0600	+49.296%	27	2,343	-19.811%
2026-07-08	0.7800	0.7800	0.7100	0.7100	-30.392%	12	2,361	+19.718%
2026-07-07	0.9100	1.0200	0.9100	1.0200	+3.030%	3	2,352	-16.667%
2026-07-06	0.9900	0.9900	0.9900	0.9900	-3.883%	1	2,351	-14.141%
2026-07-02	0.8900	1.0300	0.8900	1.0300	+21.176%	3	2,350	-17.476%
2026-07-01	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,350	0.000%
2026-06-30	0.8500	0.8500	0.8000	0.8500	0.000%	26	2,349	0.000%
2026-06-29	1.1200	1.1200	0.8500	0.8500	-35.606%	23	2,343	0.000%
2026-06-26	1.2600	1.3200	1.2000	1.3200	+17.857%	6	2,343	-35.606%
2026-06-25	1.3900	1.5600	1.1200	1.1200	0.000%	42	2,340	-24.107%
2026-06-24	0.8800	1.2500	0.8800	1.1200	+36.585%	156	2,337	-24.107%
2026-06-23	0.8800	1.0500	0.8200	0.8200	-21.905%	21	2,446	+3.659%
2026-06-22	1.0800	1.1800	1.0400	1.0500	-40.000%	34	2,450	-19.048%
2026-06-18	1.6800	1.8200	1.6800	1.7500	+3.550%	42	2,432	-51.429%
2026-06-17	1.6400	2.0000	1.5500	1.6900	-1.170%	31	2,432	-49.704%
2026-06-16	1.8000	1.8000	1.7100	1.7100	+3.636%	182	2,432	-50.292%
2026-06-15	1.9000	1.9000	1.5800	1.6500	-8.333%	160	2,484	-48.485%
2026-06-12	1.9500	1.9500	1.8000	1.8000	-10.000%	2	2,484	-52.778%
2026-06-11	1.7000	2.0000	1.6400	2.0000	+12.994%	60	2,484	-57.500%
2026-06-10	1.7000	1.9000	1.7000	1.7700	+0.568%	162	2,438	-51.977%
2026-06-09	1.6900	1.9000	1.6900	1.7600	+4.762%	104	2,312	-51.705%
2026-06-04	1.5700	1.6800	1.5500	1.6800	+1.818%	64	2,209	-49.405%
2026-06-03	1.4600	1.6600	1.4600	1.6500	-16.667%	60	2,166	-48.485%
2026-06-02	2.0500	2.0500	1.9700	1.9800	-25.283%	163	2,117	-57.071%
2026-06-01	2.6900	2.6900	2.6500	2.6500	-7.018%	31	2,076	-67.925%
2026-05-29	2.6700	2.8500	2.6700	2.8500	+8.779%	23	2,077	-70.175%
2026-05-27	3.1000	3.1300	2.5100	2.6200	-9.028%	1,010	2,075	-67.557%
2026-05-26	2.5600	2.8800	2.5600	2.8800	+11.197%	117	1,071	-70.486%
2026-05-22	2.8000	2.8000	2.5500	2.5900	+7.025%	12	1,072	-67.181%
2026-05-21	2.0100	2.4500	1.8000	2.4200	+22.843%	100	1,064	-64.876%
2026-05-20	1.8000	1.9700	1.7600	1.9700	-3.431%	6	1,064	-56.853%
2026-05-19	2.0900	2.1100	1.9000	2.0400	-3.318%	48	990	-58.333%
2026-05-18	2.0100	2.2000	2.0100	2.1100	+8.763%	28	990	-59.716%
2026-05-15	1.8600	2.0700	1.8500	1.9400	+2.105%	127	990	-56.186%
2026-05-14	1.7700	1.9200	1.7700	1.9000	+12.426%	14	888	-55.263%
2026-05-13	1.3200	1.8100	1.3000	1.6900	+35.200%	274	630	-49.704%
2026-05-12	0.9000	1.2500	0.7900	1.2500	-11.972%	22	630	-32.000%
2026-05-11	1.4300	1.4300	1.4200	1.4200	-16.471%	21	630	-40.141%
2026-05-08	1.7000	1.7000	1.7000	1.7000	+8.280%	2	617	-50.000%
2026-05-05	1.5700	1.5700	1.5700	1.5700	-0.633%	1	615	-45.860%
2026-05-04	1.5800	1.5800	1.5800	1.5800	-3.659%	8	615	-46.203%
2026-05-01	1.9300	1.9300	1.6300	1.6400	-13.684%	6	608	-48.171%
2026-04-29	1.9400	1.9400	1.9000	1.9000	-8.654%	2	608	-55.263%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-9.170%	2	606	-59.135%
2026-04-24	2.0200	2.2900	2.0200	2.2900	+4.091%	8	604	-62.882%
2026-04-23	2.2000	2.2000	2.2000	2.2000	-5.579%	3	597	-61.364%
2026-04-22	2.3300	2.3300	2.3300	2.3300	0.000%	7	597	-63.519%
2026-04-21	2.3700	2.3700	2.3300	2.3300	-4.115%	3	597	-63.519%
2026-04-20	2.4300	2.4300	2.4300	2.4300	-10.000%	2	595	-65.021%
2026-04-17	2.7700	2.7900	2.6100	2.7000	+25.581%	22	593	-68.519%
2026-04-16	2.3800	2.3800	2.1500	2.1500	-4.444%	4	576	-60.465%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+3.687%	2	573	-62.222%
2026-04-14	2.3700	2.3700	2.1700	2.1700	+25.434%	5	572	-60.829%
2026-04-13	1.5100	1.7300	1.5100	1.7300	+8.125%	26	572	-50.867%
2026-04-10	1.5600	1.6200	1.5500	1.6000	-13.514%	51	549	-46.875%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+11.446%	2	549	-54.054%
2026-04-08	1.6900	1.8500	1.6400	1.6600	-2.353%	37	549	-48.795%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-18.269%	1	520	-50.000%
2026-04-01	2.0000	2.0800	2.0000	2.0800	+22.353%	3	520	-59.135%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+25.000%	6	518	-50.000%
2026-03-30	1.5000	1.5000	1.3500	1.3600	-9.333%	57	524	-37.500%
2026-03-26	1.6600	1.6600	1.5000	1.5000	-40.000%	15	491	-43.333%
2026-03-25	2.9800	2.9800	2.5000	2.5000	-35.897%	9	488	-66.000%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-2.500%	13	492	-78.205%
2026-03-23	3.9500	4.0000	3.9500	4.0000	+33.333%	13	505	-78.750%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-13.793%	2	492	-71.667%
2026-03-19	3.3500	3.4800	3.3500	3.4800	-10.769%	2	490	-75.575%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-0.510%	1	488	-78.205%
2026-03-17	3.9200	3.9200	3.9200	3.9200	+8.889%	5	488	-78.316%
2026-03-16	3.4000	3.6000	3.4000	3.6000	+16.129%	3	483	-76.389%
2026-03-13	3.0000	3.2500	3.0000	3.1000	-8.824%	9	481	-72.581%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-16.256%	2	477	-75.000%
2026-03-11	4.0600	4.0600	4.0600	4.0600	-15.417%	4	475	-79.064%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-15.789%	1	471	-82.292%
2026-03-05	5.9000	5.9000	5.7000	5.7000	+6.145%	7	470	-85.088%
2026-03-04	5.3700	5.3700	5.3700	5.3700	+5.294%	3	463	-84.171%
2026-03-03	4.8100	5.1000	4.8100	5.1000	-42.308%	3	463	-83.333%
2026-02-23	8.8400	8.8400	8.8400	8.8400	-12.648%	10	461	-90.385%
2026-02-20	10.1200	10.1200	10.1200	10.1200	+35.839%	2	451	-91.601%
2026-02-13	7.1100	7.6500	7.1100	7.4500	+15.863%	90	362	-88.591%
2026-02-05	6.4300	6.4300	6.4300	6.4300	-12.517%	2	362	-86.781%
2026-02-03	7.6000	7.6000	7.3500	7.3500	-9.147%	9	362	-88.435%
2026-02-02	8.0900	8.0900	8.0900	8.0900	-0.247%	1	360	-89.493%
2026-01-27	8.1100	8.1100	8.1100	8.1100	+0.123%	1	359	-89.519%
2026-01-16	8.1000	8.1000	8.1000	8.1000	-30.052%	3	356	-89.506%
2026-01-09	11.5800	11.5800	11.5800	11.5800	+1.847%	1	356	-92.660%
2026-01-08	11.3700	11.3700	11.3700	11.3700	+2.896%	6	356	-92.524%
2026-01-06	11.0500	11.0500	11.0500	11.0500	+5.338%	3	350	-92.308%
2026-01-05	10.4900	10.4900	10.4900	10.4900	+23.412%	5	350	-91.897%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-14.915%	2	350	-90.000%
2025-12-22	9.9900	9.9900	9.9900	9.9900	-3.385%	1	348	-91.491%
2025-12-17	10.3500	10.3500	10.3400	10.3400	-1.524%	46	349	-91.779%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-4.545%	1	361	-91.905%
2025-12-10	10.5900	11.0000	10.5900	11.0000	+12.360%	4	362	-92.273%
2025-12-09	9.9400	9.9400	9.7900	9.7900	+2.086%	7	362	-91.318%
2025-12-03	9.9500	9.9500	9.5000	9.5900	+28.725%	6	359	-91.137%
2025-11-26	7.4500	7.4500	7.4500	7.4500	+10.370%	1	359	-88.591%
2025-11-25	6.9500	6.9500	6.7500	6.7500	+4.814%	3	359	-87.407%
2025-11-24	6.4400	6.4400	6.4400	6.4400	-0.923%	1	357	-86.801%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-20.925%	2	357	-86.923%
2025-11-14	8.2500	8.2500	8.2200	8.2200	+9.600%	6	357	-89.659%
2025-11-13	8.2000	8.2000	7.5000	7.5000	0.000%	3	353	-88.667%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+86.567%	5	353	-88.667%
2025-11-06	4.2700	4.2700	4.0200	4.0200	-9.663%	56	353	-78.856%
2025-11-04	4.4500	4.4500	4.4500	4.4500	-19.091%	2	341	-80.899%
2025-10-29	5.5000	5.5000	5.5000	5.5000	-23.823%	1	341	-84.545%
2025-10-14	7.2200	7.2200	7.2200	7.2200	-3.733%	1	341	-88.227%
2025-10-09	7.5000	7.5000	7.5000	7.5000	+6.838%	10	341	-88.667%
2025-10-03	7.0200	7.0200	7.0200	7.0200	+4.000%	1	348	-87.892%
2025-10-01	6.7500	6.7500	6.7500	6.7500	-8.784%	5	348	-87.407%
2025-09-26	7.4500	7.4500	7.4000	7.4000	-5.732%	57	348	-88.514%
2025-09-25	8.1500	8.1500	7.6500	7.8500	-13.736%	149	292	-89.172%
2025-09-24	9.1000	9.2500	9.1000	9.1000	-2.674%	23	143	-90.659%
2025-09-23	9.3500	9.3500	9.3500	9.3500	+5.056%	1	130	-90.909%
2025-09-19	8.9000	8.9000	8.9000	8.9000	+4.706%	1	131	-90.449%
2025-09-18	8.4500	8.6700	8.4500	8.5000	+8.280%	12	130	-90.000%
2025-09-17	7.8500	7.8500	7.8500	7.8500	+3.699%	4	125	-89.172%
2025-09-11	7.4000	7.5700	7.4000	7.5700	+4.414%	6	125	-88.771%
2025-09-10	7.2500	7.2500	7.2500	7.2500	-9.714%	4	130	-88.276%
2025-09-09	8.2000	8.2500	8.0300	8.0300	-2.073%	119	126	-89.415%
2025-09-03	8.2000	8.2000	8.2000	8.2000	-9.890%	2	16	-89.634%
2025-08-26	9.1000	9.1000	9.1000	9.1000	-4.712%	1	16	-90.659%
2025-08-22	8.6000	9.5500	8.6000	9.5500	+11.047%	14	16	-91.099%
2025-08-21	8.3000	8.6000	8.3000	8.6000	-0.578%	3	14	-90.116%
2025-08-20	8.6500	8.6500	8.6500	8.6500	-6.989%	10	11	-90.173%
2025-08-19	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1	-90.860%
2025-08-18	8.9000	8.9000	8.9000	8.9000	0.000%	1	1	-90.449%

.dark-mode .Ls7jr6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ls7jr6{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20260918C45ONON Sep 18 2026 45.00 Call (ONON260918C00045000)option OPRA

ONON20260918C45
ONON Sep 18 2026 45.00 Call (ONON260918C00045000)
option OPRA