Dark

ONON20261218C45
ONON Dec 18 2026 45.00 Call (ONON261218C00045000)
option OPRA

EOD

Sep 29, 2026

0.11000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,432	0.000%
2026-09-28	0.1500	0.1500	0.1100	0.1100	-45.000%	3	2,432	0.000%
2026-09-22	0.1500	0.4000	0.1500	0.2000	+66.667%	17	2,430	-45.000%
2026-09-21	0.0900	0.1200	0.0900	0.1200	0.000%	5	2,427	-8.333%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-29.412%	3	2,430	-8.333%
2026-09-11	0.1500	0.1700	0.1500	0.1700	+30.769%	2	2,433	-35.294%
2026-09-09	0.2100	0.2100	0.1200	0.1300	-13.333%	13	2,433	-15.385%
2026-09-04	0.1400	0.1500	0.1400	0.1500	0.000%	2	2,434	-26.667%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+7.143%	2	2,434	-26.667%
2026-09-02	0.1400	0.1400	0.1400	0.1400	-6.667%	4	2,436	-21.429%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-6.250%	10	2,436	-26.667%
2026-08-31	0.1600	0.1600	0.1600	0.1600	-20.000%	4	2,436	-31.250%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-16.667%	64	2,433	-45.000%
2026-08-26	0.2400	0.2400	0.2400	0.2400	+9.091%	13	2,435	-54.167%
2026-08-25	0.2200	0.2200	0.2200	0.2200	-18.519%	1	2,422	-50.000%
2026-08-24	0.2700	0.2700	0.2700	0.2700	-15.625%	3	2,423	-59.259%
2026-08-21	0.3200	0.3200	0.3200	0.3200	0.000%	2	2,426	-65.625%
2026-08-20	0.3200	0.3200	0.3200	0.3200	-17.949%	1	2,428	-65.625%
2026-08-18	0.4000	0.4000	0.3800	0.3900	-9.302%	18	2,427	-71.795%
2026-08-17	0.5000	0.5000	0.4300	0.4300	-21.818%	8	2,422	-74.419%
2026-08-14	0.6000	0.6200	0.5500	0.5500	+66.667%	38	2,426	-80.000%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-19.512%	5	2,446	-66.667%
2026-08-12	0.5600	0.5600	0.4100	0.4100	-2.381%	71	2,441	-73.171%
2026-08-11	0.5400	0.6300	0.4200	0.4200	-83.133%	105	2,427	-73.810%
2026-08-10	2.5000	2.5000	2.4500	2.4900	+14.220%	514	2,430	-95.582%
2026-08-07	2.1800	2.1800	2.1800	2.1800	-9.917%	20	1,916	-94.954%
2026-08-05	2.5000	2.6200	2.4200	2.4200	+4.310%	1,366	1,936	-95.455%
2026-08-03	2.3100	2.4400	2.3100	2.3200	+3.571%	26	600	-95.259%
2026-07-30	2.2400	2.2400	2.2400	2.2400	+24.444%	10	577	-95.089%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-25.926%	20	567	-93.889%
2026-07-22	2.4300	2.4300	2.4300	2.4300	-9.665%	15	547	-95.473%
2026-07-17	2.6900	2.6900	2.6900	2.6900	-2.182%	3	532	-95.911%
2026-07-14	2.7600	2.7600	2.7500	2.7500	-19.118%	2	529	-96.000%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+25.926%	2	527	-96.765%
2026-07-10	2.5800	2.7000	2.3700	2.7000	+31.707%	147	525	-95.926%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+3.535%	2	405	-94.634%
2026-07-01	2.1700	2.2000	1.9800	1.9800	-22.957%	50	405	-94.444%
2026-06-29	2.5700	2.5700	2.5700	2.5700	+7.983%	1	432	-95.720%
2026-06-26	2.3800	2.3800	2.3800	2.3800	+12.264%	25	432	-95.378%
2026-06-23	2.2000	2.2000	2.1000	2.1200	-20.599%	109	432	-94.811%
2026-06-22	2.8500	2.8500	2.5700	2.6700	-21.471%	8	452	-95.880%
2026-06-18	3.5000	3.5000	3.4000	3.4000	+6.250%	8	450	-96.765%
2026-06-17	3.3000	3.4500	3.2000	3.2000	-5.882%	31	450	-96.563%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-4.762%	1	450	-96.765%
2026-06-09	3.4000	3.5700	3.4000	3.5700	+19.000%	138	449	-96.919%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-4.762%	1	399	-96.333%
2026-06-04	3.2700	3.2700	3.1000	3.1500	+1.613%	17	399	-96.508%
2026-06-03	3.3000	3.3000	3.1000	3.1000	-20.513%	20	382	-96.452%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-13.333%	1	385	-97.179%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-2.597%	10	385	-97.556%
2026-05-29	4.6200	4.6200	4.6200	4.6200	+5.000%	10	385	-97.619%
2026-05-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	375	-97.500%
2026-05-21	3.9000	3.9000	3.9000	3.9000	+11.429%	2	374	-97.179%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-7.407%	3	374	-96.857%
2026-05-19	3.8500	3.8900	3.7500	3.7800	+27.273%	13	361	-97.090%
2026-05-13	2.6800	2.9700	2.6000	2.9700	+61.413%	70	361	-96.296%
2026-05-12	1.8800	1.8800	1.8400	1.8400	-36.770%	2	291	-94.022%
2026-05-11	2.7000	2.9100	2.7000	2.9100	-9.346%	2	291	-96.220%
2026-05-01	3.3000	3.3000	3.2100	3.2100	-4.179%	2	290	-96.573%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-7.202%	2	290	-96.716%
2026-04-27	3.3000	3.6100	3.3000	3.6100	-4.244%	7	290	-96.953%
2026-04-22	3.7700	3.7700	3.7700	3.7700	-11.294%	1	283	-97.082%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+17.403%	27	271	-97.412%
2026-04-20	3.6200	3.6200	3.6200	3.6200	-14.824%	50	271	-96.961%
2026-04-17	4.2500	4.2500	4.2500	4.2500	+21.429%	5	221	-97.412%
2026-04-16	3.7000	3.7000	3.5000	3.5000	+1.449%	41	256	-96.857%
2026-04-15	3.4500	3.4500	3.4500	3.4500	+28.731%	1	215	-96.812%
2026-04-10	2.7300	2.7300	2.6800	2.6800	-14.103%	2	214	-95.896%
2026-04-08	3.2400	3.4500	3.1200	3.1200	+28.395%	8	213	-96.474%
2026-04-07	2.7000	2.7000	2.4000	2.4300	-16.207%	23	217	-95.473%
2026-04-06	2.9000	2.9000	2.9000	2.9000	+7.407%	20	222	-96.207%
2026-04-02	2.5300	2.7000	2.5300	2.7000	-22.414%	21	235	-95.926%
2026-04-01	3.1000	3.4800	3.1000	3.4800	+23.843%	3	235	-96.839%
2026-03-31	2.3900	2.8100	2.3900	2.8100	+22.174%	21	233	-96.085%
2026-03-30	2.5400	2.5400	2.3000	2.3000	+1.770%	33	233	-95.217%
2026-03-27	2.4000	2.4000	2.2600	2.2600	0.000%	3	209	-95.133%
2026-03-26	2.8600	2.8600	2.2600	2.2600	-33.529%	53	207	-95.133%
2026-03-25	4.5000	4.5000	3.4000	3.4000	-35.238%	8	184	-96.765%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-0.190%	2	184	-97.905%
2026-03-23	4.6600	5.2600	4.6600	5.2600	-2.593%	24	184	-97.909%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-25.824%	5	161	-97.963%
2026-03-04	7.2800	7.2800	7.2800	7.2800	-32.593%	1	159	-98.489%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+25.290%	1	160	-98.981%
2026-02-03	8.3000	8.6200	8.3000	8.6200	-12.841%	3	160	-98.724%
2026-01-14	9.8900	9.8900	9.8900	9.8900	-5.810%	1	162	-98.888%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-7.895%	1	161	-98.952%
2025-12-19	11.3000	11.4000	11.3000	11.4000	-5.316%	10	161	-99.035%
2025-12-16	12.0400	12.0400	12.0400	12.0400	+15.881%	1	161	-99.086%
2025-12-08	10.3900	10.3900	10.3900	10.3900	+3.900%	3	160	-98.941%
2025-12-02	10.3200	10.3200	9.9200	10.0000	+23.457%	31	160	-98.900%
2025-11-21	7.5000	8.1000	7.5000	8.1000	-7.429%	10	140	-98.642%
2025-11-18	8.7000	8.7500	8.7000	8.7500	+8.561%	3	142	-98.743%
2025-11-17	8.8500	8.8500	8.0600	8.0600	-12.771%	184	139	-98.635%
2025-11-14	9.2400	9.2400	9.2400	9.2400	+7.442%	1	95	-98.810%
2025-11-13	8.6000	8.6000	8.6000	8.6000	0.000%	3	95	-98.721%
2025-11-12	8.6000	8.6000	8.6000	8.6000	+84.946%	2	95	-98.721%
2025-11-07	4.8500	4.9000	4.6500	4.6500	-16.964%	12	95	-97.634%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-30.262%	1	99	-98.036%
2025-10-24	8.0300	8.0300	8.0300	8.0300	+0.375%	2	99	-98.630%
2025-10-15	8.4000	8.4000	8.0000	8.0000	-4.192%	2	97	-98.625%
2025-10-13	8.3500	8.3500	8.3500	8.3500	-2.907%	1	97	-98.683%
2025-09-29	8.6000	8.6000	8.6000	8.6000	-18.868%	2	98	-98.721%
2025-09-23	10.6000	10.6000	10.6000	10.6000	+1.923%	8	96	-98.962%
2025-09-22	10.6500	10.6500	10.3000	10.4000	+6.448%	31	94	-98.942%
2025-09-18	9.7700	9.7700	9.7700	9.7700	+18.568%	1	97	-98.874%
2025-09-16	8.2400	8.2400	8.2400	8.2400	-7.520%	1	97	-98.665%
2025-09-09	8.9100	8.9100	8.9100	8.9100	-5.913%	3	96	-98.765%
2025-08-29	9.4700	9.4700	9.4700	9.4700	-5.300%	12	96	-98.838%
2025-08-18	10.0000	10.0000	10.0000	10.0000	+6.383%	1	96	-98.900%
2025-08-14	9.1400	9.4100	9.1400	9.4000	-17.181%	4	97	-98.830%
2025-08-13	11.3500	11.3500	11.3500	11.3500	-9.634%	1	98	-99.031%
2025-08-12	12.9700	12.9700	12.5600	12.5600	+23.744%	3	98	-99.124%
2025-08-07	10.7500	10.7500	10.1500	10.1500	-29.219%	4	95	-98.916%
2025-07-29	14.3400	14.3400	14.3400	14.3400	-5.033%	1	91	-99.233%
2025-07-22	15.1000	15.1000	15.1000	15.1000	-29.108%	1	91	-99.272%
2025-05-14	22.1000	22.2500	21.3000	21.3000	+11.227%	8	91	-99.484%
2025-05-13	19.3000	19.8000	19.1000	19.1500	+60.251%	46	97	-99.426%
2025-04-23	11.9500	11.9500	11.9500	11.9500	+21.074%	1	120	-99.079%
2025-04-16	9.8700	9.8700	9.8700	9.8700	-13.040%	1	120	-98.886%
2025-04-10	10.4000	11.3500	10.4000	11.3500	-11.328%	2	119	-99.031%
2025-04-09	12.8000	12.8000	12.8000	12.8000	+40.659%	2	119	-99.141%
2025-04-08	9.1000	9.1000	9.1000	9.1000	-1.622%	1	117	-98.791%
2025-04-07	9.2500	9.2500	9.2500	9.2500	-7.500%	1	118	-98.811%
2025-04-04	9.7800	10.0000	9.7800	10.0000	+29.032%	14	118	-98.900%
2025-04-03	7.7500	7.7500	7.7500	7.7500	-28.041%	2	112	-98.581%
2025-03-31	10.7700	10.7700	10.7700	10.7700	-1.193%	1	113	-98.979%
2025-03-28	10.9000	10.9000	10.9000	10.9000	-21.014%	10	112	-98.991%
2025-03-25	13.8000	13.8000	13.8000	13.8000	+9.264%	5	117	-99.203%
2025-03-20	12.6300	12.6300	12.6300	12.6300	-0.708%	1	112	-99.129%
2025-03-18	12.7500	12.7500	12.7200	12.7200	-11.049%	4	112	-99.135%
2025-03-17	13.9500	14.3000	13.7300	14.3000	+7.277%	7	110	-99.231%
2025-03-14	13.4500	13.4500	13.3300	13.3300	-2.630%	4	109	-99.175%
2025-03-12	13.6000	13.6900	13.6000	13.6900	+11.301%	2	109	-99.196%
2025-03-10	12.3000	12.3000	12.3000	12.3000	-7.519%	1	109	-99.106%
2025-03-07	13.3000	13.3000	13.3000	13.3000	-6.993%	2	110	-99.173%
2025-02-27	14.3000	14.3000	14.3000	14.3000	-12.054%	2	110	-99.231%
2025-02-26	16.2600	16.2600	16.2600	16.2600	+9.495%	2	112	-99.323%
2025-02-24	14.8500	14.8500	14.8500	14.8500	-13.713%	2	110	-99.259%
2025-02-19	17.6500	17.6500	17.2100	17.2100	-9.373%	2	110	-99.361%
2025-02-10	18.9900	18.9900	18.9900	18.9900	-28.636%	1	110	-99.421%
2025-01-30	26.6100	26.6100	26.6100	26.6100	+16.404%	2	109	-99.587%
2025-01-27	22.8600	22.8600	22.8600	22.8600	+7.576%	1	109	-99.519%
2025-01-14	21.2500	21.2500	21.2500	21.2500	+6.999%	10	108	-99.482%
2025-01-10	19.8600	19.8600	19.8600	19.8600	-15.309%	2	108	-99.446%
2024-12-04	23.4500	23.4500	23.4500	23.4500	+1.208%	2	108	-99.531%
2024-11-25	23.1700	23.1700	23.1700	23.1700	+0.303%	1	108	-99.525%
2024-11-22	23.1000	23.1000	23.1000	23.1000	+21.707%	468	109	-99.524%
2024-11-20	18.9800	18.9800	18.9800	18.9800	+1.497%	1	283	-99.420%
2024-11-13	21.4300	21.4300	18.7000	18.7000	-1.579%	21	283	-99.412%
2024-11-11	19.0000	19.0000	19.0000	19.0000	+29.252%	1	297	-99.421%
2024-11-06	14.7000	14.7000	14.7000	14.7000	-8.696%	1	298	-99.252%
2024-10-22	16.1000	16.1000	16.1000	16.1000	+4.140%	1	299	-99.317%
2024-10-21	15.4000	15.4600	15.4000	15.4600	-7.701%	21	298	-99.288%
2024-10-15	16.7500	16.7500	16.7500	16.7500	-0.888%	24	279	-99.343%
2024-10-11	16.9000	16.9000	16.9000	16.9000	-3.923%	2	255	-99.349%
2024-10-07	17.5900	17.5900	17.5900	17.5900	+5.646%	1	256	-99.375%
2024-10-02	16.6500	16.6500	16.6500	16.6500	-5.398%	1	257	-99.339%
2024-10-01	17.6000	17.6000	17.6000	17.6000	+2.029%	1	256	-99.375%
2024-09-25	17.2500	17.2500	17.2500	17.2500	-2.542%	37	256	-99.362%
2024-09-24	17.7000	17.7000	17.7000	17.7000	-0.169%	95	219	-99.379%
2024-09-20	17.1000	17.7300	17.1000	17.7300	-1.226%	160	124	-99.380%
2024-09-19	17.8600	18.0800	17.8600	17.9500	+3.102%	17	49	-99.387%
2024-09-17	17.4100	17.4100	17.4100	17.4100	+42.705%	2	62	-99.368%
2024-09-11	12.2000	12.2000	12.2000	12.2000	-6.870%	30	62	-99.098%
2024-09-10	13.0000	13.1000	13.0000	13.1000	+1.393%	2	32	-99.160%
2024-09-09	13.2000	13.2000	12.9200	12.9200	+1.333%	6	31	-99.149%
2024-09-06	12.6500	12.7500	12.6500	12.7500	-10.526%	12	36	-99.137%
2024-09-04	14.2500	14.2500	14.2500	14.2500	-9.236%	1	37	-99.228%
2024-08-30	14.4600	15.7000	14.2000	15.7000	+7.534%	14	32	-99.299%
2024-08-29	14.6000	14.6000	14.6000	14.6000	+0.620%	1	32	-99.247%
2024-08-27	14.5100	14.5100	14.5100	14.5100	+7.721%	1	31	-99.242%
2024-08-26	13.4700	13.4700	13.4700	13.4700	+11.970%	1	32	-99.183%
2024-08-22	12.0300	12.0300	12.0300	12.0300	+0.585%	5	31	-99.086%
2024-08-21	11.9600	11.9600	11.9600	11.9600	+11.776%	2	26	-99.080%
2024-08-20	10.7000	10.7000	10.7000	10.7000	-6.140%	2	24	-98.972%
2024-08-14	11.4000	11.4000	11.4000	11.4000	-5.394%	1	23	-99.035%
2024-08-13	11.7400	12.0500	11.6700	12.0500	-4.365%	16	22	-99.087%
2024-07-31	12.6000	12.6000	12.6000	12.6000	+26.633%	1	7	-99.127%
2024-07-24	9.9500	9.9500	9.9500	9.9500	-9.545%	1	6	-98.894%
2024-07-19	11.0000	11.0000	11.0000	11.0000	-3.930%	2	6	-99.000%
2024-07-18	11.4500	11.4500	11.4500	11.4500	+26.101%	1	7	-99.039%
2024-07-15	9.1200	9.1200	9.0800	9.0800	+10.328%	3	6	-98.789%
2024-07-11	8.2300	8.2300	8.2300	8.2300	-31.130%	1	3	-98.663%
2024-06-27	11.9500	11.9500	11.9500	11.9500	0.000%	2	2	-99.079%

.dark-mode .t7sM3Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7sM3Y{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20261218C45ONON Dec 18 2026 45.00 Call (ONON261218C00045000)option OPRA

ONON20261218C45
ONON Dec 18 2026 45.00 Call (ONON261218C00045000)
option OPRA