Dark

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

EOD

Sep 25, 2026

0.3800-13.636%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3800	0.3800	0.3800	0.3800	-13.636%	8	2,484	0.000%
2026-09-24	0.4400	0.4400	0.4400	0.4400	+2.326%	5	2,476	-13.636%
2026-09-23	0.4000	0.4900	0.4000	0.4300	-4.444%	169	2,476	-11.628%
2026-09-22	0.4100	0.8000	0.4000	0.4500	+73.077%	127	2,596	-15.556%
2026-09-21	0.2600	0.2600	0.2600	0.2600	-13.333%	10	2,529	+46.154%
2026-09-18	0.3000	0.3000	0.3000	0.3000	+20.000%	5	2,529	+26.667%
2026-09-17	0.2500	0.2500	0.2500	0.2500	-21.875%	1	2,524	+52.000%
2026-09-16	0.3200	0.3200	0.3200	0.3200	+18.519%	150	2,523	+18.750%
2026-09-14	0.2700	0.2700	0.2700	0.2700	-22.857%	1	2,373	+40.741%
2026-09-11	0.3800	0.3800	0.3500	0.3500	+34.615%	3	2,374	+8.571%
2026-09-10	0.2700	0.3100	0.2600	0.2600	-16.129%	25	2,375	+46.154%
2026-09-09	0.3600	0.3600	0.3100	0.3100	0.000%	8	2,357	+22.581%
2026-09-08	0.3100	0.3200	0.2900	0.3100	-6.061%	86	2,350	+22.581%
2026-09-04	0.3000	0.3400	0.3000	0.3300	-8.333%	8	2,410	+15.152%
2026-09-03	0.3500	0.3600	0.3500	0.3600	+20.000%	6	2,410	+5.556%
2026-09-02	0.3000	0.3000	0.2800	0.3000	+7.143%	43	2,406	+26.667%
2026-09-01	0.3200	0.3200	0.2800	0.2800	-22.222%	215	2,405	+35.714%
2026-08-31	0.4000	0.4000	0.3600	0.3600	-20.000%	52	2,531	+5.556%
2026-08-28	0.4500	0.4500	0.4500	0.4500	+4.651%	125	2,581	-15.556%
2026-08-27	0.5400	0.5400	0.4300	0.4300	-15.686%	213	2,468	-11.628%
2026-08-26	0.5100	0.5400	0.4800	0.5100	0.000%	17	2,374	-25.490%
2026-08-25	0.4800	0.5200	0.4800	0.5100	-7.273%	18	2,377	-25.490%
2026-08-24	0.6100	0.7000	0.5300	0.5500	-12.698%	9	2,367	-30.909%
2026-08-21	0.7000	0.7000	0.6300	0.6300	+1.613%	35	2,366	-39.683%
2026-08-20	0.7700	0.7700	0.6200	0.6200	-31.111%	321	2,348	-38.710%
2026-08-19	0.8400	0.9000	0.8400	0.9000	-3.226%	18	2,114	-57.778%
2026-08-18	0.9300	0.9300	0.9300	0.9300	+6.897%	1	2,098	-59.140%
2026-08-17	1.0600	1.0600	0.8700	0.8700	-26.891%	216	2,097	-56.322%
2026-08-14	0.9800	1.2900	0.9800	1.1900	+17.822%	320	2,043	-68.067%
2026-08-13	0.8500	1.0100	0.7900	1.0100	+10.989%	384	2,016	-62.376%
2026-08-12	1.0500	1.0500	0.8800	0.9100	-3.191%	79	1,997	-58.242%
2026-08-11	1.0000	1.1300	0.8900	0.9400	-78.636%	85	1,920	-59.574%
2026-08-10	4.0500	4.4000	4.0500	4.4000	+4.265%	121	1,861	-91.364%
2026-08-05	4.2200	4.4500	4.2200	4.2200	+1.687%	19	1,924	-90.995%
2026-08-04	4.2000	4.2000	4.1500	4.1500	+1.966%	16	1,906	-90.843%
2026-08-03	4.0700	4.0700	4.0700	4.0700	+21.493%	1	1,890	-90.663%
2026-07-31	3.5100	3.5100	3.3500	3.3500	-25.556%	33	1,889	-88.657%
2026-07-29	4.5000	4.5000	4.5000	4.5000	+6.383%	1	1,868	-91.556%
2026-07-28	4.2000	4.2300	4.2000	4.2300	+24.047%	2	1,869	-91.017%
2026-07-22	3.4100	3.4100	3.4100	3.4100	-16.216%	2	1,869	-88.856%
2026-07-21	4.0700	4.0700	4.0700	4.0700	-4.009%	20	1,871	-90.663%
2026-07-20	4.2000	4.3500	3.8500	4.2400	-2.304%	153	1,851	-91.038%
2026-07-17	4.3400	4.3400	4.3400	4.3400	-3.556%	50	1,719	-91.244%
2026-07-16	4.5000	4.5100	4.5000	4.5000	0.000%	32	1,719	-91.556%
2026-07-15	4.5000	4.5000	4.5000	4.5000	0.000%	6	1,698	-91.556%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,698	-91.556%
2026-07-13	5.0700	5.1500	4.5500	4.7000	-1.053%	10	1,699	-91.915%
2026-07-10	4.1500	4.7500	4.1500	4.7500	+13.095%	30	1,702	-92.000%
2026-07-09	4.1000	4.2000	4.0500	4.2000	+12.000%	19	1,702	-90.952%
2026-07-07	3.8500	3.8500	3.7400	3.7500	+2.180%	23	1,700	-89.867%
2026-07-06	3.6700	3.6700	3.6700	3.6700	-8.250%	1	1,707	-89.646%
2026-07-02	4.1000	4.1000	4.0000	4.0000	+14.286%	13	1,719	-90.500%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+2.941%	29	1,719	-89.143%
2026-06-30	3.3000	3.6000	3.3000	3.4000	-2.857%	3	1,708	-88.824%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-13.580%	12	1,709	-89.143%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-14.737%	4	1,697	-90.617%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+43.939%	11	1,694	-92.000%
2026-06-23	3.5500	3.5500	3.3000	3.3000	-12.000%	3	1,683	-88.485%
2026-06-22	4.4500	4.4500	3.7500	3.7500	-33.628%	28	1,682	-89.867%
2026-06-09	5.2000	5.6500	5.2000	5.6500	+25.556%	55	1,660	-93.274%
2026-06-08	4.2000	4.6000	4.2000	4.5000	-8.163%	835	1,634	-91.556%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-8.411%	6	2,161	-92.245%
2026-06-02	6.0600	6.0600	5.3400	5.3500	-16.796%	119	2,239	-92.897%
2026-06-01	6.3500	6.5000	6.3000	6.4300	-7.615%	6	2,176	-94.090%
2026-05-27	6.9600	6.9600	6.9600	6.9600	+8.750%	1	2,177	-94.540%
2026-05-22	6.3000	6.4000	6.3000	6.4000	+34.737%	3	2,177	-94.063%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-9.178%	1	2,178	-92.000%
2026-05-19	5.6900	5.6900	5.2300	5.2300	-5.766%	4	2,180	-92.734%
2026-05-18	5.5500	5.5500	5.5500	5.5500	+6.731%	2	2,180	-93.153%
2026-05-15	4.9000	5.4200	4.9000	5.2000	+3.175%	8	2,180	-92.692%
2026-05-14	4.5300	5.0700	4.5300	5.0400	+14.545%	4	2,182	-92.460%
2026-05-13	4.3000	4.4000	4.3000	4.4000	+27.536%	8	2,176	-91.364%
2026-05-12	3.5000	3.5000	3.0000	3.4500	-13.750%	21	2,176	-88.986%
2026-05-11	4.1000	4.1000	3.8000	4.0000	-15.789%	13	2,176	-90.500%
2026-05-07	4.7500	4.7500	4.7500	4.7500	0.000%	1	2,154	-92.000%
2026-05-06	4.7500	4.7500	4.7000	4.7500	+3.261%	5	2,153	-92.000%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-9.804%	1	2,158	-91.739%
2026-04-27	5.2500	5.2500	5.1000	5.1000	-2.111%	2	2,157	-92.549%
2026-04-16	5.2500	5.3000	5.2100	5.2100	+18.409%	35	2,155	-92.706%
2026-04-13	4.3000	4.4000	4.3000	4.4000	+1.852%	11	2,120	-91.364%
2026-04-09	4.3200	4.3200	4.3200	4.3200	+2.857%	2	2,120	-91.204%
2026-04-08	4.8000	4.8900	4.2000	4.2000	+15.702%	811	2,118	-90.952%
2026-04-07	3.6000	3.6300	3.6000	3.6300	-14.588%	2	1,460	-89.532%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-14.141%	1	1,458	-91.059%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+37.500%	1	1,458	-92.323%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+5.572%	1	1,459	-89.444%
2026-03-27	3.4100	3.4100	3.4100	3.4100	-24.222%	1	1,460	-88.856%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-10.891%	1	1,459	-91.556%
2026-03-25	5.4500	5.4500	5.0500	5.0500	-34.755%	85	1,458	-92.475%
2026-03-23	7.7500	7.7500	7.7400	7.7400	-2.519%	5	1,468	-95.090%
2026-03-11	7.9400	7.9400	7.9400	7.9400	-19.473%	1	1,464	-95.214%
2026-03-03	9.0000	9.8600	8.4000	9.8600	-22.606%	84	1,463	-96.146%
2026-02-25	12.7400	12.7400	12.7400	12.7400	+6.522%	50	1,504	-97.017%
2026-02-17	11.9600	11.9600	11.9600	11.9600	+1.356%	10	1,504	-96.823%
2026-02-11	11.8000	11.8000	11.8000	11.8000	+15.686%	9	1,504	-96.780%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-7.188%	1	1,495	-96.275%
2026-01-29	10.9900	10.9900	10.9900	10.9900	-12.080%	1	1,496	-96.542%
2026-01-26	12.5000	12.5000	12.5000	12.5000	+3.306%	20	1,496	-96.960%
2026-01-20	12.1000	12.1000	12.1000	12.1000	-18.519%	1	1,476	-96.860%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+1.643%	1	1,476	-97.441%
2025-12-17	14.4500	14.6100	14.4500	14.6100	-2.600%	2	1,476	-97.399%
2025-12-12	15.0000	15.0000	15.0000	15.0000	+2.740%	1	1,477	-97.467%
2025-12-11	14.7000	14.7000	14.6000	14.6000	-2.667%	5	1,478	-97.397%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+13.636%	10	1,481	-97.467%
2025-12-08	13.2000	13.2000	13.2000	13.2000	-7.692%	2	1,489	-97.121%
2025-12-03	14.3000	14.3000	14.3000	14.3000	+16.735%	1	1,487	-97.343%
2025-12-01	11.6500	12.2500	11.5000	12.2500	+8.889%	5	1,486	-96.898%
2025-11-19	10.8000	11.2500	10.8000	11.2500	+6.534%	2	1,489	-96.622%
2025-11-17	10.9300	10.9300	10.5600	10.5600	-12.000%	3	1,491	-96.402%
2025-11-14	12.0000	12.0000	12.0000	12.0000	+4.803%	3	1,489	-96.833%
2025-11-13	11.7000	11.9500	11.4500	11.4500	+10.096%	319	1,492	-96.681%
2025-11-12	12.3000	12.3000	10.4000	10.4000	+62.500%	181	1,391	-96.346%
2025-11-11	6.5000	6.6500	6.4000	6.4000	-1.538%	803	1,331	-94.063%
2025-11-10	6.6000	6.6500	6.4500	6.5000	+3.175%	154	529	-94.154%
2025-11-07	6.4000	6.4000	6.3000	6.3000	-3.077%	4	391	-93.968%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-12.162%	2	394	-94.154%
2025-10-30	7.5000	7.5000	7.4000	7.4000	-11.905%	11	392	-94.865%
2025-10-29	8.4000	8.4000	8.4000	8.4000	-20.000%	3	387	-95.476%
2025-10-24	10.5000	10.5000	10.5000	10.5000	+1.744%	1	384	-96.381%
2025-10-21	10.3200	10.3200	10.3200	10.3200	-1.244%	10	384	-96.318%
2025-10-06	10.8200	10.8200	10.4500	10.4500	+3.465%	5	384	-96.364%
2025-10-02	10.1000	10.1000	10.1000	10.1000	+5.759%	2	380	-96.238%
2025-10-01	10.2000	10.2000	9.5500	9.5500	-11.574%	4	380	-96.021%
2025-09-30	10.5000	10.8000	10.5000	10.8000	-6.087%	6	379	-96.481%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-10.853%	3	374	-96.696%
2025-09-24	12.9000	12.9000	12.9000	12.9000	+18.349%	1	373	-97.054%
2025-09-17	10.9000	10.9000	10.9000	10.9000	+4.306%	2	373	-96.514%
2025-09-16	10.4500	10.4500	10.4500	10.4500	-5.172%	2	373	-96.364%
2025-09-10	11.0200	11.0200	11.0200	11.0200	-4.174%	1	371	-96.552%
2025-09-09	11.5000	11.5000	11.5000	11.5000	-4.564%	4	371	-96.696%
2025-08-28	12.0500	12.0500	12.0500	12.0500	-8.365%	5	367	-96.846%
2025-08-25	13.4300	13.5300	13.1300	13.1500	+10.690%	79	367	-97.110%
2025-08-19	11.8800	11.8800	11.8800	11.8800	-28.905%	2	334	-96.801%
2025-08-12	16.7100	16.7100	16.7100	16.7100	-1.416%	10	334	-97.726%
2025-07-30	16.6800	16.9500	16.6800	16.9500	+0.177%	6	334	-97.758%
2025-07-22	16.8700	16.9200	16.8700	16.9200	-10.000%	2	331	-97.754%
2025-07-21	18.8000	18.8000	18.8000	18.8000	-3.590%	2	331	-97.979%
2025-07-17	19.5000	19.5000	19.5000	19.5000	+2.902%	1	331	-98.051%
2025-06-20	18.9500	18.9500	18.9500	18.9500	-23.155%	2	332	-97.995%
2025-05-23	24.6600	24.6600	24.6600	24.6600	+2.750%	2	331	-98.459%
2025-05-22	24.0000	24.0000	24.0000	24.0000	-7.336%	1	331	-98.417%
2025-05-21	25.9000	25.9000	25.9000	25.9000	+0.155%	1	331	-98.533%
2025-05-15	23.5800	25.8600	23.5800	25.8600	+10.371%	5	332	-98.531%
2025-05-14	25.0100	25.0100	23.4300	23.4300	+1.516%	11	332	-98.378%
2025-05-13	22.9000	23.0800	22.8000	23.0800	+23.753%	5	332	-98.354%
2025-05-12	18.6500	18.6500	18.6500	18.6500	+7.803%	1	330	-97.962%
2025-05-09	17.3000	17.3000	17.3000	17.3000	+4.595%	2	330	-97.803%
2025-05-02	16.5400	16.5400	16.5400	16.5400	+5.350%	4	329	-97.703%
2025-04-29	15.7000	15.7000	15.7000	15.7000	+14.348%	9	329	-97.580%
2025-04-23	13.7300	13.7300	13.7300	13.7300	+8.968%	4	329	-97.232%
2025-04-22	12.6000	12.6000	12.6000	12.6000	+11.111%	3	329	-96.984%
2025-04-21	11.2000	11.3400	11.2000	11.3400	-8.622%	8	329	-96.649%
2025-04-16	12.4100	12.4100	12.4100	12.4100	-8.210%	5	329	-96.938%
2025-04-14	13.5200	13.5200	13.5200	13.5200	-12.435%	7	324	-97.189%
2025-04-09	11.4200	15.4400	11.1500	15.4400	+43.228%	16	324	-97.539%
2025-04-08	12.8000	12.8500	10.5000	10.7800	+14.681%	185	314	-96.475%
2025-04-04	9.2500	9.4000	9.2500	9.4000	-27.019%	14	307	-95.957%
2025-04-02	12.8800	12.8800	12.8800	12.8800	0.000%	1	307	-97.050%
2025-04-01	12.4600	12.8800	12.4600	12.8800	-1.075%	6	307	-97.050%
2025-03-31	12.2000	13.0200	12.2000	13.0200	-2.836%	8	307	-97.081%
2025-03-28	13.1500	13.5000	13.1500	13.4000	-16.198%	34	308	-97.164%
2025-03-12	15.9900	15.9900	15.9900	15.9900	-9.148%	2	304	-97.624%
2025-03-03	17.6000	17.6000	17.6000	17.6000	+7.843%	10	303	-97.841%
2025-02-25	16.3200	16.3200	16.3200	16.3200	-25.818%	1	303	-97.672%
2025-02-11	22.0000	22.0000	22.0000	22.0000	-14.297%	1	303	-98.273%
2025-02-05	25.7600	25.7600	24.9000	25.6700	-1.836%	100	303	-98.520%
2025-01-27	26.1500	26.1500	26.1500	26.1500	+11.943%	2	234	-98.547%
2025-01-10	23.3600	23.3600	23.3600	23.3600	+1.565%	2	234	-98.373%
2024-12-19	23.0000	23.0000	23.0000	23.0000	-8.730%	1	234	-98.348%
2024-12-16	25.2000	25.2000	25.2000	25.2000	-4.183%	1	235	-98.492%
2024-12-06	26.3000	26.3000	26.3000	26.3000	+2.734%	2	235	-98.555%
2024-11-29	25.6000	25.6000	25.6000	25.6000	0.000%	4	236	-98.516%
2024-11-22	25.4000	25.6500	25.3000	25.6000	+7.789%	200	238	-98.516%
2024-11-21	24.0000	24.0000	23.7500	23.7500	+14.183%	98	253	-98.400%
2024-11-18	19.4000	20.8000	19.4000	20.8000	-0.952%	3	253	-98.173%
2024-11-15	21.0000	21.0000	21.0000	21.0000	-3.670%	2	252	-98.190%
2024-11-14	21.8000	21.8000	21.8000	21.8000	0.000%	1	252	-98.257%
2024-11-13	21.8000	21.8000	21.8000	21.8000	+6.341%	1	252	-98.257%
2024-11-12	20.5000	20.5000	20.5000	20.5000	+16.477%	2	252	-98.146%
2024-10-31	17.6000	17.6000	17.6000	17.6000	-10.931%	4	254	-97.841%
2024-10-29	19.7600	19.7600	19.7600	19.7600	-1.200%	1	251	-98.077%
2024-10-28	20.0000	20.0000	20.0000	20.0000	+17.647%	2	252	-98.100%
2024-10-23	17.0000	17.0000	17.0000	17.0000	-4.225%	1	250	-97.765%
2024-10-21	17.7000	17.7500	17.7000	17.7500	-17.824%	198	249	-97.859%
2024-10-08	21.6300	21.6300	21.6000	21.6000	+10.769%	145	180	-98.241%
2024-10-01	18.8500	19.5000	18.8500	19.5000	-1.515%	11	35	-98.051%
2024-09-25	19.8000	19.8000	19.8000	19.8000	-3.178%	1	25	-98.081%
2024-09-23	20.4500	20.4500	20.4500	20.4500	+1.995%	1	25	-98.142%
2024-09-18	20.0500	20.0500	20.0500	20.0500	+7.219%	5	25	-98.105%
2024-09-13	18.5500	18.7000	18.5500	18.7000	+20.257%	8	30	-97.968%
2024-09-06	15.5500	15.5500	15.5500	15.5500	-8.529%	2	28	-97.556%
2024-08-30	17.0000	17.0000	17.0000	17.0000	+15.176%	10	27	-97.765%
2024-08-26	14.7600	14.7600	14.7600	14.7600	+6.570%	1	27	-97.425%
2024-08-21	13.8500	13.8500	13.8500	13.8500	+0.362%	2	28	-97.256%
2024-08-19	13.5000	13.8000	13.5000	13.8000	+1.471%	6	30	-97.246%
2024-08-16	13.6000	13.6000	13.6000	13.6000	-3.546%	2	34	-97.206%
2024-08-15	14.1000	14.1000	14.1000	14.1000	+9.728%	5	33	-97.305%
2024-08-09	12.8500	12.8500	12.8500	12.8500	+11.739%	10	35	-97.043%
2024-08-06	11.5000	11.5000	11.5000	11.5000	+2.222%	1	30	-96.696%
2024-08-05	11.5000	11.5000	11.2500	11.2500	+1.078%	10	29	-96.622%
2024-08-02	11.1300	11.1300	11.1300	11.1300	-6.471%	4	20	-96.586%
2024-07-30	11.9000	11.9000	11.9000	11.9000	-4.418%	1	21	-96.807%
2024-07-26	12.4500	12.4500	12.4500	12.4500	+10.864%	5	21	-96.948%
2024-07-25	11.3500	11.4500	11.2300	11.2300	-14.924%	7	24	-96.616%
2024-07-18	13.2000	13.2000	13.2000	13.2000	-0.452%	2	19	-97.121%
2024-07-17	13.2600	13.2600	13.2600	13.2600	+25.094%	5	17	-97.134%
2024-07-15	10.6000	10.6000	10.6000	10.6000	+3.617%	1	12	-96.415%
2024-07-11	10.2300	10.2300	10.2300	10.2300	-5.453%	1	12	-96.285%
2024-07-05	10.8200	10.8200	10.3000	10.8200	-0.368%	6	12	-96.488%
2024-07-02	11.1500	11.1500	10.8600	10.8600	-5.236%	6	8	-96.501%
2024-07-01	12.8500	12.8500	11.4600	11.4600	0.000%	2	2	-96.684%

.dark-mode .kqcPYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqcPYq{ 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