Dark

ONON20260918P35
ONON Sep 18 2026 35.00 Put (ONON260918P00035000)
option OPRA

EOD

Aug 10, 2026

1.14-21.918%(-0.32)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2800	1.2800	1.0300	1.1400	-21.918%	171	9,122	0.000%
2026-08-07	1.5600	1.5600	1.3800	1.4600	-7.595%	745	9,082	-21.918%
2026-08-06	1.5800	1.6400	1.4900	1.5800	+11.268%	5	9,126	-27.848%
2026-08-05	1.3500	1.4200	1.3500	1.4200	-16.471%	6	9,124	-19.718%
2026-08-04	1.6200	1.7000	1.5800	1.7000	+6.250%	69	9,128	-32.941%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-21.182%	5	9,149	-28.750%
2026-07-31	2.0100	2.0300	2.0100	2.0300	-0.490%	18	9,149	-43.842%
2026-07-30	2.0200	2.0500	2.0100	2.0400	+14.607%	672	9,783	-44.118%
2026-07-29	1.7800	1.7800	1.7800	1.7800	+9.202%	3	9,589	-35.955%
2026-07-28	1.7600	1.7900	1.6300	1.6300	-12.366%	15	9,589	-30.061%
2026-07-27	1.9000	1.9000	1.8600	1.8600	-27.626%	11	9,602	-38.710%
2026-07-24	2.7500	2.7500	2.5200	2.5700	-7.885%	392	9,613	-55.642%
2026-07-23	2.5300	2.7900	2.5100	2.7900	+30.374%	59	9,509	-59.140%
2026-07-22	2.1000	2.3100	2.0900	2.1400	+4.902%	193	9,521	-46.729%
2026-07-21	2.0200	2.0600	2.0200	2.0400	-5.556%	9	9,497	-44.118%
2026-07-20	2.1600	2.1600	2.1600	2.1600	+0.935%	1	9,491	-47.222%
2026-07-17	1.9100	2.1500	1.7800	2.1400	+18.889%	7,025	9,490	-46.729%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-10.448%	1	15,191	-36.667%
2026-07-15	2.0100	2.0100	2.0100	2.0100	+1.515%	9	15,191	-43.284%
2026-07-14	1.9800	1.9800	1.9800	1.9800	+7.027%	10	15,200	-42.424%
2026-07-13	1.8500	1.8500	1.8500	1.8500	-25.101%	2	15,200	-38.378%
2026-07-08	2.7000	2.9300	2.4700	2.4700	+10.762%	3,514	15,200	-53.846%
2026-07-06	2.5000	2.5000	2.2200	2.2300	-11.155%	15	11,700	-48.879%
2026-07-02	2.5100	2.5100	2.5100	2.5100	-10.357%	4	11,703	-54.582%
2026-07-01	2.7500	2.8200	2.6300	2.8000	-11.111%	29	11,703	-59.286%
2026-06-30	3.1500	3.1500	2.9900	3.1500	+6.780%	60	11,710	-63.810%
2026-06-29	2.7500	2.9500	2.7500	2.9500	+26.609%	5	11,739	-61.356%
2026-06-26	2.6300	2.6300	2.2300	2.3300	+4.484%	214	11,738	-51.073%
2026-06-25	2.2300	2.2300	2.2300	2.2300	-17.100%	1	11,706	-48.879%
2026-06-24	2.7000	2.7000	2.6500	2.6900	-10.333%	11	11,707	-57.621%
2026-06-23	3.0500	3.0500	3.0000	3.0000	+9.489%	2	11,711	-62.000%
2026-06-22	2.3600	2.8500	2.3600	2.7400	+41.969%	44	11,709	-58.394%
2026-06-18	1.8500	1.9300	1.8500	1.9300	-2.525%	3	11,701	-40.933%
2026-06-17	2.0000	2.0000	1.9800	1.9800	-3.883%	12	11,701	-42.424%
2026-06-16	2.0700	2.0700	2.0600	2.0600	-1.905%	10	11,701	-44.660%
2026-06-15	1.9200	2.1000	1.9200	2.1000	-5.830%	21	11,689	-45.714%
2026-06-11	2.4300	2.4300	2.2300	2.2300	-5.907%	6	11,689	-48.879%
2026-06-10	2.5500	2.5500	2.2700	2.3700	+7.727%	3	11,693	-51.899%
2026-06-09	2.3200	2.3200	2.1900	2.2000	-21.147%	9	11,693	-48.182%
2026-06-08	2.7900	2.7900	2.7900	2.7900	-1.413%	2	11,694	-59.140%
2026-06-05	2.7700	2.8500	2.7700	2.8300	+4.044%	40	11,693	-59.717%
2026-06-04	2.7200	2.7200	2.7200	2.7200	+5.019%	10	11,701	-58.088%
2026-06-03	2.5500	2.5900	2.5500	2.5900	+10.213%	82	11,711	-55.985%
2026-06-02	2.4000	2.4000	2.3500	2.3500	+25.668%	4	11,728	-51.489%
2026-06-01	1.9500	2.0300	1.8700	1.8700	+8.092%	3	11,724	-39.037%
2026-05-29	2.1000	2.1000	1.7300	1.7300	-8.947%	11	11,724	-34.104%
2026-05-27	1.8100	1.9600	1.8100	1.9000	-5.000%	149	11,687	-40.000%
2026-05-26	2.0000	2.1200	2.0000	2.0000	-5.213%	5,032	11,724	-43.000%
2026-05-22	2.2000	2.2000	2.1000	2.1100	-12.810%	62	11,707	-45.972%
2026-05-21	2.7400	2.7400	2.4200	2.4200	-17.966%	3	11,691	-52.893%
2026-05-20	3.1500	3.2000	2.9200	2.9500	+7.273%	74	11,691	-61.356%
2026-05-19	2.7900	2.7900	2.7200	2.7500	+0.733%	8	11,711	-58.545%
2026-05-18	2.8100	2.9500	2.7200	2.7300	-10.492%	546	11,711	-58.242%
2026-05-15	3.3900	3.4500	3.0000	3.0500	-6.154%	87	11,711	-62.623%
2026-05-14	3.2600	3.3500	3.2500	3.2500	-17.722%	24	11,495	-64.923%
2026-05-13	3.9500	3.9500	3.7000	3.9500	-27.656%	5,005	6,489	-71.139%
2026-05-12	5.3200	5.5000	5.3200	5.4600	+12.577%	1,023	6,489	-79.121%
2026-05-11	4.6000	4.8500	4.6000	4.8500	+12.791%	36	6,489	-76.495%
2026-05-08	4.3000	4.3500	4.2000	4.3000	+4.878%	251	6,638	-73.488%
2026-05-07	4.0000	4.1000	4.0000	4.1000	-1.205%	2	6,785	-72.195%
2026-05-06	4.1000	4.3000	4.1000	4.1500	-7.778%	7	6,786	-72.530%
2026-05-05	4.8000	4.8000	4.5000	4.5000	-3.226%	7	6,786	-74.667%
2026-05-04	4.4500	4.6500	4.4000	4.6500	+2.198%	17	6,791	-75.484%
2026-05-01	4.2500	4.5500	4.1600	4.5500	+5.814%	3	6,538	-74.945%
2026-04-30	4.3500	4.3500	4.2500	4.3000	-2.273%	2,040	6,538	-73.488%
2026-04-28	4.5000	4.5000	4.4000	4.4000	+1.852%	2	6,019	-74.091%
2026-04-23	3.9500	4.3200	3.9500	4.3200	+12.208%	2,923	6,018	-73.611%
2026-04-21	3.5300	3.8500	3.5300	3.8500	+0.785%	18	4,683	-70.390%
2026-04-20	4.1200	4.1200	3.8200	3.8200	+3.243%	4	4,683	-70.157%
2026-04-17	4.0000	4.0000	3.7000	3.7000	-17.778%	502	4,680	-69.189%
2026-04-16	4.2500	4.5000	4.2500	4.5000	+2.273%	505	4,185	-74.667%
2026-04-15	4.4000	4.4000	4.4000	4.4000	-2.222%	3	3,720	-74.091%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-10.891%	1	3,720	-74.667%
2026-04-13	5.4300	5.4300	4.9500	5.0500	-7.339%	8	3,720	-77.426%
2026-04-10	5.7500	5.7500	5.4300	5.4500	+7.921%	13	3,719	-79.083%
2026-04-09	5.4200	5.4200	5.0000	5.0500	+2.020%	10	3,713	-77.426%
2026-04-08	4.7800	4.9500	4.6700	4.9500	-16.807%	13	3,712	-76.970%
2026-04-07	5.6900	6.0000	5.6900	5.9500	+19.000%	197	3,701	-80.840%
2026-04-01	4.8500	5.0000	4.8500	5.0000	-4.762%	8	3,644	-77.200%
2026-03-31	5.4000	5.5000	5.2500	5.2500	-11.017%	259	3,644	-78.286%
2026-03-30	5.8000	6.0000	5.8000	5.9000	+0.855%	39	3,630	-80.678%
2026-03-27	5.8500	5.9000	5.8500	5.8500	+6.364%	24	3,602	-80.513%
2026-03-26	5.5500	5.5500	5.5000	5.5000	+20.879%	31	3,602	-79.273%
2026-03-25	4.0500	4.5500	4.0500	4.5500	+44.904%	14	3,572	-74.945%
2026-03-24	3.1500	3.1500	3.1400	3.1400	-18.863%	9	3,569	-63.694%
2026-03-20	3.8700	3.8700	3.8700	3.8700	+13.824%	2	3,560	-70.543%
2026-03-16	3.5500	3.5500	3.4000	3.4000	-9.333%	17	3,558	-66.471%
2026-03-12	3.3000	3.7500	3.2500	3.7500	+20.968%	14	3,557	-69.600%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-4.615%	7	3,554	-63.226%
2026-03-09	3.4500	3.5000	3.2500	3.2500	+24.521%	27	3,554	-64.923%
2026-03-06	2.6200	2.6200	2.6100	2.6100	+6.531%	3	3,549	-56.322%
2026-03-05	2.4000	2.4500	2.4000	2.4500	-1.210%	2	3,549	-53.469%
2026-03-04	2.8200	2.8400	2.4800	2.4800	-8.148%	87	3,549	-54.032%
2026-03-03	3.2400	3.2500	2.7000	2.7000	+28.571%	4	3,465	-57.778%
2026-03-02	2.3000	2.3000	2.1000	2.1000	-6.250%	20	3,465	-45.714%
2026-02-13	2.6400	2.6400	2.2400	2.2400	-3.448%	577	2,931	-49.107%
2026-02-10	2.2400	2.3200	2.2400	2.3200	-8.300%	101	2,931	-50.862%
2026-02-09	2.5200	2.5400	2.5100	2.5300	-9.643%	6	2,909	-54.941%
2026-02-05	2.7900	2.8000	2.7900	2.8000	+7.692%	15	2,903	-59.286%
2026-02-04	2.6500	2.6500	2.5700	2.6000	+9.244%	79	2,889	-56.154%
2026-01-30	2.3500	2.3800	2.3500	2.3800	+6.250%	68	2,810	-52.101%
2026-01-23	2.2700	2.2700	2.2200	2.2400	+6.667%	113	2,742	-49.107%
2026-01-22	2.1000	2.1000	2.1000	2.1000	-11.392%	5	2,659	-45.714%
2026-01-15	2.3500	2.3700	2.3500	2.3700	+10.748%	196	2,659	-51.899%
2026-01-12	2.1400	2.1400	2.1400	2.1400	-4.889%	1	2,483	-46.729%
2025-12-24	2.2500	2.2500	2.2500	2.2500	+7.143%	5	2,479	-49.333%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-7.489%	5	2,479	-45.714%
2025-12-15	2.3100	2.3400	2.2700	2.2700	-12.692%	180	2,474	-49.780%
2025-12-08	2.6000	2.6000	2.6000	2.6000	+4.000%	10	2,474	-56.154%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+5.932%	50	2,464	-54.400%
2025-12-04	2.3600	2.3600	2.3600	2.3600	-32.571%	10	2,514	-51.695%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-14.634%	1	2,504	-67.429%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+0.737%	4	2,505	-72.195%
2025-11-12	4.0700	4.0700	4.0700	4.0700	-29.463%	4	2,505	-71.990%
2025-11-10	5.7700	5.7700	5.7700	5.7700	-6.935%	1	2,505	-80.243%
2025-11-07	6.2000	6.2500	6.2000	6.2000	+1.473%	109	2,505	-81.613%
2025-11-06	6.1100	6.1100	6.1100	6.1100	+11.091%	1	2,397	-81.342%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-3.509%	10	2,397	-79.273%
2025-11-04	5.7000	5.7500	5.7000	5.7000	-1.893%	240	2,387	-80.000%
2025-11-03	5.8100	5.8100	5.8100	5.8100	+15.968%	4	2,187	-80.379%
2025-10-31	5.0100	5.0100	5.0100	5.0100	+8.677%	1	2,187	-77.246%
2025-10-30	4.9000	4.9000	4.6100	4.6100	+1.542%	1,586	2,186	-75.271%
2025-10-29	4.4000	4.5400	4.4000	4.5400	+13.500%	4	604	-74.890%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+8.401%	50	604	-71.500%
2025-10-20	3.6900	3.6900	3.6900	3.6900	-1.072%	1	554	-69.106%
2025-10-01	3.7000	3.7500	3.7000	3.7300	+28.179%	554	553	-69.437%
2025-09-18	2.9100	2.9100	2.9000	2.9100	-4.276%	52	53	-60.825%
2025-09-11	3.0400	3.0400	3.0400	3.0400	0.000%	1	1	-62.500%

.dark-mode .ysQdL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ysQdL6{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20260918P35ONON Sep 18 2026 35.00 Put (ONON260918P00035000)option OPRA

ONON20260918P35
ONON Sep 18 2026 35.00 Put (ONON260918P00035000)
option OPRA