Dark

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

EOD

Aug 10, 2026

2.49+14.220%(+0.31)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.5000	2.5000	2.4500	2.4900	+14.220%	514	2,430	0.000%
2026-08-07	2.1800	2.1800	2.1800	2.1800	-9.917%	20	1,916	+14.220%
2026-08-05	2.5000	2.6200	2.4200	2.4200	+4.310%	1,366	1,936	+2.893%
2026-08-03	2.3100	2.4400	2.3100	2.3200	+3.571%	26	600	+7.328%
2026-07-30	2.2400	2.2400	2.2400	2.2400	+24.444%	10	577	+11.161%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-25.926%	20	567	+38.333%
2026-07-22	2.4300	2.4300	2.4300	2.4300	-9.665%	15	547	+2.469%
2026-07-17	2.6900	2.6900	2.6900	2.6900	-2.182%	3	532	-7.435%
2026-07-14	2.7600	2.7600	2.7500	2.7500	-19.118%	2	529	-9.455%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+25.926%	2	527	-26.765%
2026-07-10	2.5800	2.7000	2.3700	2.7000	+31.707%	147	525	-7.778%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+3.535%	2	405	+21.463%
2026-07-01	2.1700	2.2000	1.9800	1.9800	-22.957%	50	405	+25.758%
2026-06-29	2.5700	2.5700	2.5700	2.5700	+7.983%	1	432	-3.113%
2026-06-26	2.3800	2.3800	2.3800	2.3800	+12.264%	25	432	+4.622%
2026-06-23	2.2000	2.2000	2.1000	2.1200	-20.599%	109	432	+17.453%
2026-06-22	2.8500	2.8500	2.5700	2.6700	-21.471%	8	452	-6.742%
2026-06-18	3.5000	3.5000	3.4000	3.4000	+6.250%	8	450	-26.765%
2026-06-17	3.3000	3.4500	3.2000	3.2000	-5.882%	31	450	-22.188%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-4.762%	1	450	-26.765%
2026-06-09	3.4000	3.5700	3.4000	3.5700	+19.000%	138	449	-30.252%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-4.762%	1	399	-17.000%
2026-06-04	3.2700	3.2700	3.1000	3.1500	+1.613%	17	399	-20.952%
2026-06-03	3.3000	3.3000	3.1000	3.1000	-20.513%	20	382	-19.677%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-13.333%	1	385	-36.154%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-2.597%	10	385	-44.667%
2026-05-29	4.6200	4.6200	4.6200	4.6200	+5.000%	10	385	-46.104%
2026-05-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	375	-43.409%
2026-05-21	3.9000	3.9000	3.9000	3.9000	+11.429%	2	374	-36.154%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-7.407%	3	374	-28.857%
2026-05-19	3.8500	3.8900	3.7500	3.7800	+27.273%	13	361	-34.127%
2026-05-13	2.6800	2.9700	2.6000	2.9700	+61.413%	70	361	-16.162%
2026-05-12	1.8800	1.8800	1.8400	1.8400	-36.770%	2	291	+35.326%
2026-05-11	2.7000	2.9100	2.7000	2.9100	-9.346%	2	291	-14.433%
2026-05-01	3.3000	3.3000	3.2100	3.2100	-4.179%	2	290	-22.430%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-7.202%	2	290	-25.672%
2026-04-27	3.3000	3.6100	3.3000	3.6100	-4.244%	7	290	-31.025%
2026-04-22	3.7700	3.7700	3.7700	3.7700	-11.294%	1	283	-33.952%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+17.403%	27	271	-41.412%
2026-04-20	3.6200	3.6200	3.6200	3.6200	-14.824%	50	271	-31.215%
2026-04-17	4.2500	4.2500	4.2500	4.2500	+21.429%	5	221	-41.412%
2026-04-16	3.7000	3.7000	3.5000	3.5000	+1.449%	41	256	-28.857%
2026-04-15	3.4500	3.4500	3.4500	3.4500	+28.731%	1	215	-27.826%
2026-04-10	2.7300	2.7300	2.6800	2.6800	-14.103%	2	214	-7.090%
2026-04-08	3.2400	3.4500	3.1200	3.1200	+28.395%	8	213	-20.192%
2026-04-07	2.7000	2.7000	2.4000	2.4300	-16.207%	23	217	+2.469%
2026-04-06	2.9000	2.9000	2.9000	2.9000	+7.407%	20	222	-14.138%
2026-04-02	2.5300	2.7000	2.5300	2.7000	-22.414%	21	235	-7.778%
2026-04-01	3.1000	3.4800	3.1000	3.4800	+23.843%	3	235	-28.448%
2026-03-31	2.3900	2.8100	2.3900	2.8100	+22.174%	21	233	-11.388%
2026-03-30	2.5400	2.5400	2.3000	2.3000	+1.770%	33	233	+8.261%
2026-03-27	2.4000	2.4000	2.2600	2.2600	0.000%	3	209	+10.177%
2026-03-26	2.8600	2.8600	2.2600	2.2600	-33.529%	53	207	+10.177%
2026-03-25	4.5000	4.5000	3.4000	3.4000	-35.238%	8	184	-26.765%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-0.190%	2	184	-52.571%
2026-03-23	4.6600	5.2600	4.6600	5.2600	-2.593%	24	184	-52.662%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-25.824%	5	161	-53.889%
2026-03-04	7.2800	7.2800	7.2800	7.2800	-32.593%	1	159	-65.797%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+25.290%	1	160	-76.944%
2026-02-03	8.3000	8.6200	8.3000	8.6200	-12.841%	3	160	-71.114%
2026-01-14	9.8900	9.8900	9.8900	9.8900	-5.810%	1	162	-74.823%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-7.895%	1	161	-76.286%
2025-12-19	11.3000	11.4000	11.3000	11.4000	-5.316%	10	161	-78.158%
2025-12-16	12.0400	12.0400	12.0400	12.0400	+15.881%	1	161	-79.319%
2025-12-08	10.3900	10.3900	10.3900	10.3900	+3.900%	3	160	-76.035%
2025-12-02	10.3200	10.3200	9.9200	10.0000	+23.457%	31	160	-75.100%
2025-11-21	7.5000	8.1000	7.5000	8.1000	-7.429%	10	140	-69.259%
2025-11-18	8.7000	8.7500	8.7000	8.7500	+8.561%	3	142	-71.543%
2025-11-17	8.8500	8.8500	8.0600	8.0600	-12.771%	184	139	-69.107%
2025-11-14	9.2400	9.2400	9.2400	9.2400	+7.442%	1	95	-73.052%
2025-11-13	8.6000	8.6000	8.6000	8.6000	0.000%	3	95	-71.047%
2025-11-12	8.6000	8.6000	8.6000	8.6000	+84.946%	2	95	-71.047%
2025-11-07	4.8500	4.9000	4.6500	4.6500	-16.964%	12	95	-46.452%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-30.262%	1	99	-55.536%
2025-10-24	8.0300	8.0300	8.0300	8.0300	+0.375%	2	99	-68.991%
2025-10-15	8.4000	8.4000	8.0000	8.0000	-4.192%	2	97	-68.875%
2025-10-13	8.3500	8.3500	8.3500	8.3500	-2.907%	1	97	-70.180%
2025-09-29	8.6000	8.6000	8.6000	8.6000	-18.868%	2	98	-71.047%
2025-09-23	10.6000	10.6000	10.6000	10.6000	+1.923%	8	96	-76.509%
2025-09-22	10.6500	10.6500	10.3000	10.4000	+6.448%	31	94	-76.058%
2025-09-18	9.7700	9.7700	9.7700	9.7700	+18.568%	1	97	-74.514%
2025-09-16	8.2400	8.2400	8.2400	8.2400	-7.520%	1	97	-69.782%
2025-09-09	8.9100	8.9100	8.9100	8.9100	-5.913%	3	96	-72.054%
2025-08-29	9.4700	9.4700	9.4700	9.4700	-5.300%	12	96	-73.706%
2025-08-18	10.0000	10.0000	10.0000	10.0000	+6.383%	1	96	-75.100%
2025-08-14	9.1400	9.4100	9.1400	9.4000	-17.181%	4	97	-73.511%
2025-08-13	11.3500	11.3500	11.3500	11.3500	-9.634%	1	98	-78.062%
2025-08-12	12.9700	12.9700	12.5600	12.5600	+23.744%	3	98	-80.175%
2025-08-07	10.7500	10.7500	10.1500	10.1500	-29.219%	4	95	-75.468%
2025-07-29	14.3400	14.3400	14.3400	14.3400	-5.033%	1	91	-82.636%
2025-07-22	15.1000	15.1000	15.1000	15.1000	-29.108%	1	91	-83.510%
2025-05-14	22.1000	22.2500	21.3000	21.3000	+11.227%	8	91	-88.310%
2025-05-13	19.3000	19.8000	19.1000	19.1500	+60.251%	46	97	-86.997%
2025-04-23	11.9500	11.9500	11.9500	11.9500	+21.074%	1	120	-79.163%
2025-04-16	9.8700	9.8700	9.8700	9.8700	-13.040%	1	120	-74.772%
2025-04-10	10.4000	11.3500	10.4000	11.3500	-11.328%	2	119	-78.062%
2025-04-09	12.8000	12.8000	12.8000	12.8000	+40.659%	2	119	-80.547%
2025-04-08	9.1000	9.1000	9.1000	9.1000	-1.622%	1	117	-72.637%
2025-04-07	9.2500	9.2500	9.2500	9.2500	-7.500%	1	118	-73.081%
2025-04-04	9.7800	10.0000	9.7800	10.0000	+29.032%	14	118	-75.100%
2025-04-03	7.7500	7.7500	7.7500	7.7500	-28.041%	2	112	-67.871%
2025-03-31	10.7700	10.7700	10.7700	10.7700	-1.193%	1	113	-76.880%
2025-03-28	10.9000	10.9000	10.9000	10.9000	-21.014%	10	112	-77.156%
2025-03-25	13.8000	13.8000	13.8000	13.8000	+9.264%	5	117	-81.957%
2025-03-20	12.6300	12.6300	12.6300	12.6300	-0.708%	1	112	-80.285%
2025-03-18	12.7500	12.7500	12.7200	12.7200	-11.049%	4	112	-80.425%
2025-03-17	13.9500	14.3000	13.7300	14.3000	+7.277%	7	110	-82.587%
2025-03-14	13.4500	13.4500	13.3300	13.3300	-2.630%	4	109	-81.320%
2025-03-12	13.6000	13.6900	13.6000	13.6900	+11.301%	2	109	-81.812%
2025-03-10	12.3000	12.3000	12.3000	12.3000	-7.519%	1	109	-79.756%
2025-03-07	13.3000	13.3000	13.3000	13.3000	-6.993%	2	110	-81.278%
2025-02-27	14.3000	14.3000	14.3000	14.3000	-12.054%	2	110	-82.587%
2025-02-26	16.2600	16.2600	16.2600	16.2600	+9.495%	2	112	-84.686%
2025-02-24	14.8500	14.8500	14.8500	14.8500	-13.713%	2	110	-83.232%
2025-02-19	17.6500	17.6500	17.2100	17.2100	-9.373%	2	110	-85.532%
2025-02-10	18.9900	18.9900	18.9900	18.9900	-28.636%	1	110	-86.888%
2025-01-30	26.6100	26.6100	26.6100	26.6100	+16.404%	2	109	-90.643%
2025-01-27	22.8600	22.8600	22.8600	22.8600	+7.576%	1	109	-89.108%
2025-01-14	21.2500	21.2500	21.2500	21.2500	+6.999%	10	108	-88.282%
2025-01-10	19.8600	19.8600	19.8600	19.8600	-15.309%	2	108	-87.462%
2024-12-04	23.4500	23.4500	23.4500	23.4500	+1.208%	2	108	-89.382%
2024-11-25	23.1700	23.1700	23.1700	23.1700	+0.303%	1	108	-89.253%
2024-11-22	23.1000	23.1000	23.1000	23.1000	+21.707%	468	109	-89.221%
2024-11-20	18.9800	18.9800	18.9800	18.9800	+1.497%	1	283	-86.881%
2024-11-13	21.4300	21.4300	18.7000	18.7000	-1.579%	21	283	-86.684%
2024-11-11	19.0000	19.0000	19.0000	19.0000	+29.252%	1	297	-86.895%
2024-11-06	14.7000	14.7000	14.7000	14.7000	-8.696%	1	298	-83.061%
2024-10-22	16.1000	16.1000	16.1000	16.1000	+4.140%	1	299	-84.534%
2024-10-21	15.4000	15.4600	15.4000	15.4600	-7.701%	21	298	-83.894%
2024-10-15	16.7500	16.7500	16.7500	16.7500	-0.888%	24	279	-85.134%
2024-10-11	16.9000	16.9000	16.9000	16.9000	-3.923%	2	255	-85.266%
2024-10-07	17.5900	17.5900	17.5900	17.5900	+5.646%	1	256	-85.844%
2024-10-02	16.6500	16.6500	16.6500	16.6500	-5.398%	1	257	-85.045%
2024-10-01	17.6000	17.6000	17.6000	17.6000	+2.029%	1	256	-85.852%
2024-09-25	17.2500	17.2500	17.2500	17.2500	-2.542%	37	256	-85.565%
2024-09-24	17.7000	17.7000	17.7000	17.7000	-0.169%	95	219	-85.932%
2024-09-20	17.1000	17.7300	17.1000	17.7300	-1.226%	160	124	-85.956%
2024-09-19	17.8600	18.0800	17.8600	17.9500	+3.102%	17	49	-86.128%
2024-09-17	17.4100	17.4100	17.4100	17.4100	+42.705%	2	62	-85.698%
2024-09-11	12.2000	12.2000	12.2000	12.2000	-6.870%	30	62	-79.590%
2024-09-10	13.0000	13.1000	13.0000	13.1000	+1.393%	2	32	-80.992%
2024-09-09	13.2000	13.2000	12.9200	12.9200	+1.333%	6	31	-80.728%
2024-09-06	12.6500	12.7500	12.6500	12.7500	-10.526%	12	36	-80.471%
2024-09-04	14.2500	14.2500	14.2500	14.2500	-9.236%	1	37	-82.526%
2024-08-30	14.4600	15.7000	14.2000	15.7000	+7.534%	14	32	-84.140%
2024-08-29	14.6000	14.6000	14.6000	14.6000	+0.620%	1	32	-82.945%
2024-08-27	14.5100	14.5100	14.5100	14.5100	+7.721%	1	31	-82.839%
2024-08-26	13.4700	13.4700	13.4700	13.4700	+11.970%	1	32	-81.514%
2024-08-22	12.0300	12.0300	12.0300	12.0300	+0.585%	5	31	-79.302%
2024-08-21	11.9600	11.9600	11.9600	11.9600	+11.776%	2	26	-79.181%
2024-08-20	10.7000	10.7000	10.7000	10.7000	-6.140%	2	24	-76.729%
2024-08-14	11.4000	11.4000	11.4000	11.4000	-5.394%	1	23	-78.158%
2024-08-13	11.7400	12.0500	11.6700	12.0500	-4.365%	16	22	-79.336%
2024-07-31	12.6000	12.6000	12.6000	12.6000	+26.633%	1	7	-80.238%
2024-07-24	9.9500	9.9500	9.9500	9.9500	-9.545%	1	6	-74.975%
2024-07-19	11.0000	11.0000	11.0000	11.0000	-3.930%	2	6	-77.364%
2024-07-18	11.4500	11.4500	11.4500	11.4500	+26.101%	1	7	-78.253%
2024-07-15	9.1200	9.1200	9.0800	9.0800	+10.328%	3	6	-72.577%
2024-07-11	8.2300	8.2300	8.2300	8.2300	-31.130%	1	3	-69.745%
2024-06-27	11.9500	11.9500	11.9500	11.9500	0.000%	2	2	-79.163%

.dark-mode .m3YG1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3YG1g{ 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