Dark

ONON20261218C30
ONON Dec 18 2026 30.00 Call (ONON261218C00030000)
option OPRA

EOD

Sep 28, 2026

2.71-5.245%(-0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.4900	2.7100	2.4000	2.7100	-5.245%	50	6,704	0.000%
2026-09-25	3.3000	3.3000	2.7200	2.8600	-2.721%	100	6,704	-5.245%
2026-09-24	2.8400	3.0200	2.6700	2.9400	+1.031%	188	6,697	-7.823%
2026-09-23	2.9000	3.3400	2.5400	2.9100	+5.818%	397	6,637	-6.873%
2026-09-22	2.6500	3.6500	2.6500	2.7500	+58.046%	868	6,620	-1.455%
2026-09-21	1.8700	1.9100	1.5500	1.7400	-3.333%	115	6,776	+55.747%
2026-09-18	2.1000	2.2000	1.6600	1.8000	-5.759%	3,156	6,765	+50.556%
2026-09-17	1.7400	1.9100	1.4200	1.9100	+6.111%	173	3,829	+41.885%
2026-09-16	1.7000	2.0300	1.7000	1.8000	+5.882%	131	3,757	+50.556%
2026-09-15	1.6300	1.7000	1.5600	1.7000	-9.091%	101	3,746	+59.412%
2026-09-14	1.8400	1.9600	1.8300	1.8700	-5.556%	30	3,713	+44.920%
2026-09-11	2.2200	2.2200	1.9400	1.9800	+26.923%	92	3,725	+36.869%
2026-09-10	1.7500	1.8000	1.5600	1.5600	-9.302%	19	3,701	+73.718%
2026-09-09	1.7100	2.0300	1.7100	1.7200	-7.027%	21	3,702	+57.558%
2026-09-08	1.9200	1.9300	1.8100	1.8500	-12.322%	321	3,690	+46.486%
2026-09-04	2.3700	2.3700	2.1100	2.1100	-6.222%	73	3,777	+28.436%
2026-09-03	2.0600	2.2800	1.9600	2.2500	+12.500%	365	3,777	+20.444%
2026-09-02	2.0200	2.0400	1.9500	2.0000	+1.010%	1,143	3,542	+35.500%
2026-09-01	2.0700	2.1000	1.9600	1.9800	-16.807%	1,197	2,440	+36.869%
2026-08-31	2.5300	2.5300	2.2400	2.3800	-11.194%	66	1,628	+13.866%
2026-08-28	2.8800	2.8800	2.6800	2.6800	+1.132%	31	1,626	+1.119%
2026-08-27	2.9000	2.9000	2.6000	2.6500	-7.018%	452	1,603	+2.264%
2026-08-26	2.6800	2.9100	2.6800	2.8500	+5.948%	73	1,471	-4.912%
2026-08-25	2.6600	2.8100	2.6000	2.6900	-11.803%	169	1,406	+0.743%
2026-08-24	3.1500	3.1500	2.8600	3.0500	-7.576%	396	1,308	-11.148%
2026-08-21	3.3000	3.4300	3.2800	3.3000	+3.125%	161	973	-17.879%
2026-08-20	3.5000	3.5000	3.0500	3.2000	-18.367%	366	812	-15.313%
2026-08-19	3.9200	3.9200	3.9200	3.9200	+1.818%	22	507	-30.867%
2026-08-18	4.1500	4.2000	3.8000	3.8500	-7.229%	220	507	-29.610%
2026-08-17	4.2900	4.2900	4.1500	4.1500	-12.632%	9	307	-34.699%
2026-08-14	4.5500	5.0000	4.5500	4.7500	+10.981%	39	308	-42.947%
2026-08-13	3.6500	4.2800	3.6200	4.2800	+6.733%	73	319	-36.682%
2026-08-12	4.4000	4.4000	3.8500	4.0100	-2.195%	83	304	-32.419%
2026-08-11	4.6500	4.6500	3.7000	4.1000	-59.804%	358	268	-33.902%
2026-08-10	9.8500	10.2000	9.8500	10.2000	+2.000%	2	57	-73.431%
2026-08-03	10.1000	10.1000	10.0000	10.0000	+1.523%	8	58	-72.900%
2026-07-28	9.8500	9.8500	9.8500	9.8500	+29.605%	1	52	-72.487%
2026-07-23	7.6000	7.6000	7.6000	7.6000	-11.628%	1	51	-64.342%
2026-07-01	8.6000	8.6000	8.6000	8.6000	-4.444%	1	50	-68.488%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-13.876%	1	50	-69.889%
2026-06-11	10.4500	10.4500	10.4500	10.4500	+30.625%	3	49	-74.067%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-19.192%	5	46	-66.125%
2026-04-24	9.6500	9.9000	9.6500	9.9000	+33.784%	32	46	-72.626%
2026-04-07	7.4000	7.4000	7.4000	7.4000	-13.953%	1	58	-63.378%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-28.333%	2	57	-68.488%
2026-03-23	12.0000	12.0000	12.0000	12.0000	-15.907%	5	56	-77.417%
2026-03-03	14.2700	14.2700	14.2700	14.2700	-35.136%	3	61	-81.009%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+26.437%	1	64	-87.682%
2026-01-30	17.4000	17.4000	17.4000	17.4000	-15.534%	1	65	-84.425%
2025-12-05	20.6000	20.6000	20.6000	20.6000	+26.380%	2	66	-86.845%
2025-11-17	16.3500	16.5000	16.3000	16.3000	+21.824%	8	67	-83.374%
2025-10-30	13.5000	13.5000	13.3800	13.3800	-20.119%	4	67	-79.746%
2025-10-14	16.8500	16.8500	16.7500	16.7500	+2.761%	21	67	-83.821%
2025-10-06	16.3000	16.3000	16.3000	16.3000	-0.306%	1	49	-83.374%
2025-09-30	16.3500	16.3500	16.3500	16.3500	-10.656%	2	48	-83.425%
2025-09-25	18.3000	18.3000	18.3000	18.3000	-6.154%	2	46	-85.191%
2025-09-23	19.5000	19.5000	19.5000	19.5000	+19.926%	1	46	-86.103%
2025-09-16	16.2600	16.2600	16.2600	16.2600	-6.012%	4	47	-83.333%
2025-09-12	17.3000	17.3000	17.3000	17.3000	-6.131%	1	43	-84.335%
2025-08-21	18.4300	18.4300	18.4300	18.4300	-1.180%	2	42	-85.296%
2025-08-19	18.6500	18.6500	18.6500	18.6500	0.000%	11	43	-85.469%
2025-08-18	18.6500	18.6500	18.6500	18.6500	-1.842%	10	32	-85.469%
2025-08-14	19.0000	19.0000	19.0000	19.0000	-17.355%	2	29	-85.737%
2025-08-12	22.9900	22.9900	22.9900	22.9900	-11.916%	2	29	-88.212%
2025-07-18	26.2000	26.2000	26.1000	26.1000	-1.136%	8	29	-89.617%
2025-07-15	26.0000	26.4000	26.0000	26.4000	+1.931%	2	31	-89.735%
2025-06-27	25.9000	25.9000	25.9000	25.9000	+5.714%	5	32	-89.537%
2025-06-26	24.5000	24.5000	24.5000	24.5000	-8.240%	1	32	-88.939%
2025-06-24	26.7000	26.7000	26.7000	26.7000	+6.800%	2	31	-89.850%
2025-06-23	25.0000	25.0000	25.0000	25.0000	-4.580%	4	29	-89.160%
2025-06-20	26.2000	26.3000	26.2000	26.2000	+2.344%	20	28	-89.656%
2025-06-18	25.6000	25.6000	25.6000	25.6000	-0.389%	6	28	-89.414%
2025-06-17	25.7000	25.7000	25.7000	25.7000	+1.984%	3	28	-89.455%
2025-06-13	27.2000	27.2000	25.2000	25.2000	-12.803%	16	25	-89.246%
2025-06-12	28.9000	28.9000	28.9000	28.9000	-3.344%	1	19	-90.623%
2025-06-09	29.9000	29.9000	29.9000	29.9000	-4.473%	1	18	-90.936%
2025-06-04	31.3000	31.3000	31.3000	31.3000	+47.294%	1	17	-91.342%
2025-04-28	21.2500	21.2500	21.2500	21.2500	+38.077%	2	18	-87.247%
2025-04-09	15.3900	15.3900	15.3900	15.3900	-1.661%	1	18	-82.391%
2025-04-08	15.6500	15.6500	15.6500	15.6500	-8.480%	6	17	-82.684%
2025-04-04	17.1000	17.1000	17.1000	17.1000	-16.585%	10	17	-84.152%
2025-03-10	20.5000	20.5000	20.5000	20.5000	-14.761%	1	17	-86.780%
2025-02-21	24.0500	24.0500	24.0500	24.0500	-14.107%	12	18	-88.732%
2025-02-18	28.0000	28.0000	28.0000	28.0000	+9.077%	1	18	-90.321%
2025-02-14	25.6700	25.6700	25.6700	25.6700	-25.486%	2	19	-89.443%
2025-01-31	34.4500	34.4500	34.4500	34.4500	+1.622%	2	19	-92.134%
2025-01-23	33.9000	33.9000	33.9000	33.9000	+1.955%	10	18	-92.006%
2025-01-21	33.2300	33.2500	33.2300	33.2500	+7.085%	10	18	-91.850%
2025-01-03	31.0500	31.0500	31.0500	31.0500	+4.195%	12	18	-91.272%
2024-11-21	29.7000	29.8000	29.7000	29.8000	+3.079%	10	28	-90.906%
2024-11-13	28.9100	28.9100	28.9100	28.9100	+18.193%	10	28	-90.626%
2024-10-14	24.4600	24.4600	24.4600	24.4600	-3.663%	1	18	-88.921%
2024-10-11	25.3900	25.3900	25.3900	25.3900	+2.794%	2	18	-89.327%
2024-09-17	25.2000	25.2000	24.7000	24.7000	+19.903%	18	18	-89.028%
2024-09-06	20.5000	20.6000	20.5000	20.6000	-16.260%	6	22	-86.845%
2024-08-27	24.6000	24.6000	24.6000	24.6000	+36.667%	18	19	-88.984%
2024-07-18	18.0000	18.0000	18.0000	18.0000	+20.482%	1	2	-84.944%
2024-07-15	14.9400	14.9400	14.9400	14.9400	-0.400%	1	2	-81.861%
2024-07-05	15.0000	15.0000	15.0000	15.0000	0.000%	2	1	-81.933%

.dark-mode .gkzRdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkzRdj{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20261218C30ONON Dec 18 2026 30.00 Call (ONON261218C00030000)option OPRA

ONON20261218C30
ONON Dec 18 2026 30.00 Call (ONON261218C00030000)
option OPRA