Dark

ONON20261218C40
ONON Dec 18 2026 40.00 Call (ONON261218C00040000)
option OPRA

EOD

Aug 10, 2026

4.40+4.265%(+0.18)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.0500	4.4000	4.0500	4.4000	+4.265%	121	1,861	0.000%
2026-08-05	4.2200	4.4500	4.2200	4.2200	+1.687%	19	1,924	+4.265%
2026-08-04	4.2000	4.2000	4.1500	4.1500	+1.966%	16	1,906	+6.024%
2026-08-03	4.0700	4.0700	4.0700	4.0700	+21.493%	1	1,890	+8.108%
2026-07-31	3.5100	3.5100	3.3500	3.3500	-25.556%	33	1,889	+31.343%
2026-07-29	4.5000	4.5000	4.5000	4.5000	+6.383%	1	1,868	-2.222%
2026-07-28	4.2000	4.2300	4.2000	4.2300	+24.047%	2	1,869	+4.019%
2026-07-22	3.4100	3.4100	3.4100	3.4100	-16.216%	2	1,869	+29.032%
2026-07-21	4.0700	4.0700	4.0700	4.0700	-4.009%	20	1,871	+8.108%
2026-07-20	4.2000	4.3500	3.8500	4.2400	-2.304%	153	1,851	+3.774%
2026-07-17	4.3400	4.3400	4.3400	4.3400	-3.556%	50	1,719	+1.382%
2026-07-16	4.5000	4.5100	4.5000	4.5000	0.000%	32	1,719	-2.222%
2026-07-15	4.5000	4.5000	4.5000	4.5000	0.000%	6	1,698	-2.222%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,698	-2.222%
2026-07-13	5.0700	5.1500	4.5500	4.7000	-1.053%	10	1,699	-6.383%
2026-07-10	4.1500	4.7500	4.1500	4.7500	+13.095%	30	1,702	-7.368%
2026-07-09	4.1000	4.2000	4.0500	4.2000	+12.000%	19	1,702	+4.762%
2026-07-07	3.8500	3.8500	3.7400	3.7500	+2.180%	23	1,700	+17.333%
2026-07-06	3.6700	3.6700	3.6700	3.6700	-8.250%	1	1,707	+19.891%
2026-07-02	4.1000	4.1000	4.0000	4.0000	+14.286%	13	1,719	+10.000%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+2.941%	29	1,719	+25.714%
2026-06-30	3.3000	3.6000	3.3000	3.4000	-2.857%	3	1,708	+29.412%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-13.580%	12	1,709	+25.714%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-14.737%	4	1,697	+8.642%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+43.939%	11	1,694	-7.368%
2026-06-23	3.5500	3.5500	3.3000	3.3000	-12.000%	3	1,683	+33.333%
2026-06-22	4.4500	4.4500	3.7500	3.7500	-33.628%	28	1,682	+17.333%
2026-06-09	5.2000	5.6500	5.2000	5.6500	+25.556%	55	1,660	-22.124%
2026-06-08	4.2000	4.6000	4.2000	4.5000	-8.163%	835	1,634	-2.222%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-8.411%	6	2,161	-10.204%
2026-06-02	6.0600	6.0600	5.3400	5.3500	-16.796%	119	2,239	-17.757%
2026-06-01	6.3500	6.5000	6.3000	6.4300	-7.615%	6	2,176	-31.571%
2026-05-27	6.9600	6.9600	6.9600	6.9600	+8.750%	1	2,177	-36.782%
2026-05-22	6.3000	6.4000	6.3000	6.4000	+34.737%	3	2,177	-31.250%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-9.178%	1	2,178	-7.368%
2026-05-19	5.6900	5.6900	5.2300	5.2300	-5.766%	4	2,180	-15.870%
2026-05-18	5.5500	5.5500	5.5500	5.5500	+6.731%	2	2,180	-20.721%
2026-05-15	4.9000	5.4200	4.9000	5.2000	+3.175%	8	2,180	-15.385%
2026-05-14	4.5300	5.0700	4.5300	5.0400	+14.545%	4	2,182	-12.698%
2026-05-13	4.3000	4.4000	4.3000	4.4000	+27.536%	8	2,176	0.000%
2026-05-12	3.5000	3.5000	3.0000	3.4500	-13.750%	21	2,176	+27.536%
2026-05-11	4.1000	4.1000	3.8000	4.0000	-15.789%	13	2,176	+10.000%
2026-05-07	4.7500	4.7500	4.7500	4.7500	0.000%	1	2,154	-7.368%
2026-05-06	4.7500	4.7500	4.7000	4.7500	+3.261%	5	2,153	-7.368%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-9.804%	1	2,158	-4.348%
2026-04-27	5.2500	5.2500	5.1000	5.1000	-2.111%	2	2,157	-13.725%
2026-04-16	5.2500	5.3000	5.2100	5.2100	+18.409%	35	2,155	-15.547%
2026-04-13	4.3000	4.4000	4.3000	4.4000	+1.852%	11	2,120	0.000%
2026-04-09	4.3200	4.3200	4.3200	4.3200	+2.857%	2	2,120	+1.852%
2026-04-08	4.8000	4.8900	4.2000	4.2000	+15.702%	811	2,118	+4.762%
2026-04-07	3.6000	3.6300	3.6000	3.6300	-14.588%	2	1,460	+21.212%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-14.141%	1	1,458	+3.529%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+37.500%	1	1,458	-11.111%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+5.572%	1	1,459	+22.222%
2026-03-27	3.4100	3.4100	3.4100	3.4100	-24.222%	1	1,460	+29.032%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-10.891%	1	1,459	-2.222%
2026-03-25	5.4500	5.4500	5.0500	5.0500	-34.755%	85	1,458	-12.871%
2026-03-23	7.7500	7.7500	7.7400	7.7400	-2.519%	5	1,468	-43.152%
2026-03-11	7.9400	7.9400	7.9400	7.9400	-19.473%	1	1,464	-44.584%
2026-03-03	9.0000	9.8600	8.4000	9.8600	-22.606%	84	1,463	-55.375%
2026-02-25	12.7400	12.7400	12.7400	12.7400	+6.522%	50	1,504	-65.463%
2026-02-17	11.9600	11.9600	11.9600	11.9600	+1.356%	10	1,504	-63.211%
2026-02-11	11.8000	11.8000	11.8000	11.8000	+15.686%	9	1,504	-62.712%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-7.188%	1	1,495	-56.863%
2026-01-29	10.9900	10.9900	10.9900	10.9900	-12.080%	1	1,496	-59.964%
2026-01-26	12.5000	12.5000	12.5000	12.5000	+3.306%	20	1,496	-64.800%
2026-01-20	12.1000	12.1000	12.1000	12.1000	-18.519%	1	1,476	-63.636%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+1.643%	1	1,476	-70.370%
2025-12-17	14.4500	14.6100	14.4500	14.6100	-2.600%	2	1,476	-69.884%
2025-12-12	15.0000	15.0000	15.0000	15.0000	+2.740%	1	1,477	-70.667%
2025-12-11	14.7000	14.7000	14.6000	14.6000	-2.667%	5	1,478	-69.863%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+13.636%	10	1,481	-70.667%
2025-12-08	13.2000	13.2000	13.2000	13.2000	-7.692%	2	1,489	-66.667%
2025-12-03	14.3000	14.3000	14.3000	14.3000	+16.735%	1	1,487	-69.231%
2025-12-01	11.6500	12.2500	11.5000	12.2500	+8.889%	5	1,486	-64.082%
2025-11-19	10.8000	11.2500	10.8000	11.2500	+6.534%	2	1,489	-60.889%
2025-11-17	10.9300	10.9300	10.5600	10.5600	-12.000%	3	1,491	-58.333%
2025-11-14	12.0000	12.0000	12.0000	12.0000	+4.803%	3	1,489	-63.333%
2025-11-13	11.7000	11.9500	11.4500	11.4500	+10.096%	319	1,492	-61.572%
2025-11-12	12.3000	12.3000	10.4000	10.4000	+62.500%	181	1,391	-57.692%
2025-11-11	6.5000	6.6500	6.4000	6.4000	-1.538%	803	1,331	-31.250%
2025-11-10	6.6000	6.6500	6.4500	6.5000	+3.175%	154	529	-32.308%
2025-11-07	6.4000	6.4000	6.3000	6.3000	-3.077%	4	391	-30.159%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-12.162%	2	394	-32.308%
2025-10-30	7.5000	7.5000	7.4000	7.4000	-11.905%	11	392	-40.541%
2025-10-29	8.4000	8.4000	8.4000	8.4000	-20.000%	3	387	-47.619%
2025-10-24	10.5000	10.5000	10.5000	10.5000	+1.744%	1	384	-58.095%
2025-10-21	10.3200	10.3200	10.3200	10.3200	-1.244%	10	384	-57.364%
2025-10-06	10.8200	10.8200	10.4500	10.4500	+3.465%	5	384	-57.895%
2025-10-02	10.1000	10.1000	10.1000	10.1000	+5.759%	2	380	-56.436%
2025-10-01	10.2000	10.2000	9.5500	9.5500	-11.574%	4	380	-53.927%
2025-09-30	10.5000	10.8000	10.5000	10.8000	-6.087%	6	379	-59.259%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-10.853%	3	374	-61.739%
2025-09-24	12.9000	12.9000	12.9000	12.9000	+18.349%	1	373	-65.891%
2025-09-17	10.9000	10.9000	10.9000	10.9000	+4.306%	2	373	-59.633%
2025-09-16	10.4500	10.4500	10.4500	10.4500	-5.172%	2	373	-57.895%
2025-09-10	11.0200	11.0200	11.0200	11.0200	-4.174%	1	371	-60.073%
2025-09-09	11.5000	11.5000	11.5000	11.5000	-4.564%	4	371	-61.739%
2025-08-28	12.0500	12.0500	12.0500	12.0500	-8.365%	5	367	-63.485%
2025-08-25	13.4300	13.5300	13.1300	13.1500	+10.690%	79	367	-66.540%
2025-08-19	11.8800	11.8800	11.8800	11.8800	-28.905%	2	334	-62.963%
2025-08-12	16.7100	16.7100	16.7100	16.7100	-1.416%	10	334	-73.668%
2025-07-30	16.6800	16.9500	16.6800	16.9500	+0.177%	6	334	-74.041%
2025-07-22	16.8700	16.9200	16.8700	16.9200	-10.000%	2	331	-73.995%
2025-07-21	18.8000	18.8000	18.8000	18.8000	-3.590%	2	331	-76.596%
2025-07-17	19.5000	19.5000	19.5000	19.5000	+2.902%	1	331	-77.436%
2025-06-20	18.9500	18.9500	18.9500	18.9500	-23.155%	2	332	-76.781%
2025-05-23	24.6600	24.6600	24.6600	24.6600	+2.750%	2	331	-82.157%
2025-05-22	24.0000	24.0000	24.0000	24.0000	-7.336%	1	331	-81.667%
2025-05-21	25.9000	25.9000	25.9000	25.9000	+0.155%	1	331	-83.012%
2025-05-15	23.5800	25.8600	23.5800	25.8600	+10.371%	5	332	-82.985%
2025-05-14	25.0100	25.0100	23.4300	23.4300	+1.516%	11	332	-81.221%
2025-05-13	22.9000	23.0800	22.8000	23.0800	+23.753%	5	332	-80.936%
2025-05-12	18.6500	18.6500	18.6500	18.6500	+7.803%	1	330	-76.408%
2025-05-09	17.3000	17.3000	17.3000	17.3000	+4.595%	2	330	-74.566%
2025-05-02	16.5400	16.5400	16.5400	16.5400	+5.350%	4	329	-73.398%
2025-04-29	15.7000	15.7000	15.7000	15.7000	+14.348%	9	329	-71.975%
2025-04-23	13.7300	13.7300	13.7300	13.7300	+8.968%	4	329	-67.953%
2025-04-22	12.6000	12.6000	12.6000	12.6000	+11.111%	3	329	-65.079%
2025-04-21	11.2000	11.3400	11.2000	11.3400	-8.622%	8	329	-61.199%
2025-04-16	12.4100	12.4100	12.4100	12.4100	-8.210%	5	329	-64.545%
2025-04-14	13.5200	13.5200	13.5200	13.5200	-12.435%	7	324	-67.456%
2025-04-09	11.4200	15.4400	11.1500	15.4400	+43.228%	16	324	-71.503%
2025-04-08	12.8000	12.8500	10.5000	10.7800	+14.681%	185	314	-59.184%
2025-04-04	9.2500	9.4000	9.2500	9.4000	-27.019%	14	307	-53.191%
2025-04-02	12.8800	12.8800	12.8800	12.8800	0.000%	1	307	-65.839%
2025-04-01	12.4600	12.8800	12.4600	12.8800	-1.075%	6	307	-65.839%
2025-03-31	12.2000	13.0200	12.2000	13.0200	-2.836%	8	307	-66.206%
2025-03-28	13.1500	13.5000	13.1500	13.4000	-16.198%	34	308	-67.164%
2025-03-12	15.9900	15.9900	15.9900	15.9900	-9.148%	2	304	-72.483%
2025-03-03	17.6000	17.6000	17.6000	17.6000	+7.843%	10	303	-75.000%
2025-02-25	16.3200	16.3200	16.3200	16.3200	-25.818%	1	303	-73.039%
2025-02-11	22.0000	22.0000	22.0000	22.0000	-14.297%	1	303	-80.000%
2025-02-05	25.7600	25.7600	24.9000	25.6700	-1.836%	100	303	-82.859%
2025-01-27	26.1500	26.1500	26.1500	26.1500	+11.943%	2	234	-83.174%
2025-01-10	23.3600	23.3600	23.3600	23.3600	+1.565%	2	234	-81.164%
2024-12-19	23.0000	23.0000	23.0000	23.0000	-8.730%	1	234	-80.870%
2024-12-16	25.2000	25.2000	25.2000	25.2000	-4.183%	1	235	-82.540%
2024-12-06	26.3000	26.3000	26.3000	26.3000	+2.734%	2	235	-83.270%
2024-11-29	25.6000	25.6000	25.6000	25.6000	0.000%	4	236	-82.813%
2024-11-22	25.4000	25.6500	25.3000	25.6000	+7.789%	200	238	-82.813%
2024-11-21	24.0000	24.0000	23.7500	23.7500	+14.183%	98	253	-81.474%
2024-11-18	19.4000	20.8000	19.4000	20.8000	-0.952%	3	253	-78.846%
2024-11-15	21.0000	21.0000	21.0000	21.0000	-3.670%	2	252	-79.048%
2024-11-14	21.8000	21.8000	21.8000	21.8000	0.000%	1	252	-79.817%
2024-11-13	21.8000	21.8000	21.8000	21.8000	+6.341%	1	252	-79.817%
2024-11-12	20.5000	20.5000	20.5000	20.5000	+16.477%	2	252	-78.537%
2024-10-31	17.6000	17.6000	17.6000	17.6000	-10.931%	4	254	-75.000%
2024-10-29	19.7600	19.7600	19.7600	19.7600	-1.200%	1	251	-77.733%
2024-10-28	20.0000	20.0000	20.0000	20.0000	+17.647%	2	252	-78.000%
2024-10-23	17.0000	17.0000	17.0000	17.0000	-4.225%	1	250	-74.118%
2024-10-21	17.7000	17.7500	17.7000	17.7500	-17.824%	198	249	-75.211%
2024-10-08	21.6300	21.6300	21.6000	21.6000	+10.769%	145	180	-79.630%
2024-10-01	18.8500	19.5000	18.8500	19.5000	-1.515%	11	35	-77.436%
2024-09-25	19.8000	19.8000	19.8000	19.8000	-3.178%	1	25	-77.778%
2024-09-23	20.4500	20.4500	20.4500	20.4500	+1.995%	1	25	-78.484%
2024-09-18	20.0500	20.0500	20.0500	20.0500	+7.219%	5	25	-78.055%
2024-09-13	18.5500	18.7000	18.5500	18.7000	+20.257%	8	30	-76.471%
2024-09-06	15.5500	15.5500	15.5500	15.5500	-8.529%	2	28	-71.704%
2024-08-30	17.0000	17.0000	17.0000	17.0000	+15.176%	10	27	-74.118%
2024-08-26	14.7600	14.7600	14.7600	14.7600	+6.570%	1	27	-70.190%
2024-08-21	13.8500	13.8500	13.8500	13.8500	+0.362%	2	28	-68.231%
2024-08-19	13.5000	13.8000	13.5000	13.8000	+1.471%	6	30	-68.116%
2024-08-16	13.6000	13.6000	13.6000	13.6000	-3.546%	2	34	-67.647%
2024-08-15	14.1000	14.1000	14.1000	14.1000	+9.728%	5	33	-68.794%
2024-08-09	12.8500	12.8500	12.8500	12.8500	+11.739%	10	35	-65.759%
2024-08-06	11.5000	11.5000	11.5000	11.5000	+2.222%	1	30	-61.739%
2024-08-05	11.5000	11.5000	11.2500	11.2500	+1.078%	10	29	-60.889%
2024-08-02	11.1300	11.1300	11.1300	11.1300	-6.471%	4	20	-60.467%
2024-07-30	11.9000	11.9000	11.9000	11.9000	-4.418%	1	21	-63.025%
2024-07-26	12.4500	12.4500	12.4500	12.4500	+10.864%	5	21	-64.659%
2024-07-25	11.3500	11.4500	11.2300	11.2300	-14.924%	7	24	-60.819%
2024-07-18	13.2000	13.2000	13.2000	13.2000	-0.452%	2	19	-66.667%
2024-07-17	13.2600	13.2600	13.2600	13.2600	+25.094%	5	17	-66.817%
2024-07-15	10.6000	10.6000	10.6000	10.6000	+3.617%	1	12	-58.491%
2024-07-11	10.2300	10.2300	10.2300	10.2300	-5.453%	1	12	-56.989%
2024-07-05	10.8200	10.8200	10.3000	10.8200	-0.368%	6	12	-59.335%
2024-07-02	11.1500	11.1500	10.8600	10.8600	-5.236%	6	8	-59.484%
2024-07-01	12.8500	12.8500	11.4600	11.4600	0.000%	2	2	-61.606%

.dark-mode .tr2HBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tr2HBG{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20261218C40ONON Dec 18 2026 40.00 Call (ONON261218C00040000)option OPRA

ONON20261218C40
ONON Dec 18 2026 40.00 Call (ONON261218C00040000)
option OPRA