Dark

ONON20261218C55
ONON Dec 18 2026 55.00 Call (ONON261218C00055000)
option OPRA

EOD

Sep 22, 2026

0.0500+66.667%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0700	0.0700	0.0500	0.0500	+66.667%	20	2,233	0.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,213	+66.667%
2026-09-11	0.0300	0.0400	0.0300	0.0400	-20.000%	40	2,214	+25.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,197	0.000%
2026-09-08	0.0500	0.0500	0.0400	0.0500	0.000%	34	2,199	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-16.667%	8	2,215	0.000%
2026-09-02	0.0600	0.0600	0.0600	0.0600	+20.000%	12	2,211	-16.667%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-58.333%	1	2,223	0.000%
2026-08-26	0.1200	0.1200	0.1200	0.1200	+33.333%	2	2,224	-58.333%
2026-08-24	0.0900	0.0900	0.0900	0.0900	-40.000%	2	2,226	-44.444%
2026-08-18	0.1600	0.1600	0.1500	0.1500	-34.783%	3	2,227	-66.667%
2026-08-11	0.2300	0.2300	0.2300	0.2300	-73.864%	5	2,228	-78.261%
2026-08-10	0.9600	0.9600	0.8800	0.8800	+7.317%	5	2,231	-94.318%
2026-08-06	0.8200	0.8200	0.8200	0.8200	+1.235%	1	2,229	-93.902%
2026-08-05	0.8700	0.8700	0.8100	0.8100	+10.959%	2	2,229	-93.827%
2026-07-30	0.7300	0.7300	0.7300	0.7300	-14.118%	1	2,227	-93.151%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+37.097%	3	2,227	-94.118%
2026-07-24	0.6200	0.6200	0.6200	0.6200	-38.000%	1	2,224	-91.935%
2026-07-20	1.2800	1.2800	1.0000	1.0000	-21.875%	2	2,224	-95.000%
2026-07-13	1.3000	1.3000	1.2800	1.2800	+47.126%	3	2,223	-96.094%
2026-07-01	0.8800	0.8800	0.8700	0.8700	-12.121%	8	2,223	-94.253%
2026-06-24	0.9900	0.9900	0.9900	0.9900	-29.286%	25	2,230	-94.949%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-3.448%	25	2,218	-96.429%
2026-05-20	1.4100	1.4500	1.4100	1.4500	-16.667%	3	2,218	-96.552%
2026-05-18	1.7400	1.7400	1.7400	1.7400	+62.617%	2	2,219	-97.126%
2026-05-11	1.1700	1.1700	1.0700	1.0700	-18.321%	3	2,219	-95.327%
2026-05-01	1.3000	1.3100	1.3000	1.3100	-22.941%	3	2,218	-96.183%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,218	-97.059%
2026-04-22	1.6800	1.7500	1.6800	1.7500	-7.895%	2	2,218	-97.143%
2026-04-20	1.6600	1.9000	1.6600	1.9000	0.000%	2	2,218	-97.368%
2026-04-17	2.0000	2.0000	1.8900	1.9000	+12.426%	6	2,218	-97.368%
2026-04-15	1.6900	1.6900	1.6900	1.6900	-1.744%	7	2,218	-97.041%
2026-04-14	1.5000	1.7200	1.5000	1.7200	+36.508%	11	2,218	-97.093%
2026-04-13	1.2600	1.2600	1.2600	1.2600	+1.613%	1	2,212	-96.032%
2026-04-10	1.1700	1.3100	1.1700	1.2400	-11.429%	6	2,212	-95.968%
2026-03-31	1.3000	1.4000	1.2900	1.4000	+33.333%	6	2,212	-96.429%
2026-03-30	1.1100	1.1500	1.0500	1.0500	-5.405%	6	2,208	-95.238%
2026-03-27	1.1100	1.1100	1.1100	1.1100	-32.317%	10	2,203	-95.495%
2026-03-25	1.6700	1.6700	1.5900	1.6400	-38.346%	14	2,209	-96.951%
2026-03-18	2.6900	2.6900	2.6600	2.6600	-3.273%	5	2,200	-98.120%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-1.786%	25	2,196	-98.182%
2026-03-09	2.8000	2.8000	2.8000	2.8000	-58.519%	1	2,221	-98.214%
2026-02-20	6.7500	6.7500	6.7500	6.7500	+3.846%	1	2,220	-99.259%
2026-02-18	6.2500	6.5000	6.2500	6.5000	+22.642%	2	2,220	-99.231%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+4.950%	10	2,215	-99.057%
2026-02-12	4.8500	5.0500	4.8000	5.0500	-14.116%	7	2,215	-99.010%
2026-02-11	5.4500	5.8800	5.4500	5.8800	+10.112%	3	2,222	-99.150%
2026-01-20	5.3200	5.3400	5.3200	5.3400	-2.909%	2	2,224	-99.064%
2026-01-16	5.5000	5.5000	5.5000	5.5000	+3.774%	43	2,181	-99.091%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-23.741%	118	2,181	-99.057%
2026-01-13	7.0500	7.0500	6.8500	6.9500	-6.081%	789	2,100	-99.281%
2026-01-09	7.4000	7.4500	7.4000	7.4000	-9.202%	51	1,899	-99.324%
2026-01-08	8.1500	8.1500	8.1500	8.1500	+8.667%	50	1,949	-99.387%
2025-12-18	8.2200	8.2200	7.5000	7.5000	-6.716%	2	1,949	-99.333%
2025-12-10	8.0000	8.0400	8.0000	8.0400	+22.748%	4	1,950	-99.378%
2025-12-08	6.5500	6.5500	6.5500	6.5500	+9.532%	1	1,951	-99.237%
2025-11-28	5.9800	5.9800	5.9800	5.9800	+43.405%	3	1,951	-99.164%
2025-11-21	4.1700	4.1700	4.1700	4.1700	-20.571%	8	1,948	-98.801%
2025-11-18	5.2500	5.2500	5.2500	5.2500	-4.545%	12	1,956	-99.048%
2025-11-14	5.5000	5.5000	5.5000	5.5000	+9.780%	1	1,956	-99.091%
2025-11-12	5.2500	5.2500	5.0100	5.0100	+67.000%	20	1,956	-99.002%
2025-11-06	3.3700	3.3700	3.0000	3.0000	+7.143%	29	1,958	-98.333%
2025-11-04	3.0000	3.0000	2.8000	2.8000	-18.841%	11	1,958	-98.214%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-23.333%	10	1,968	-98.551%
2025-10-28	4.5000	4.5000	4.5000	4.5000	-12.621%	1	1,968	-98.889%
2025-10-27	5.1500	5.1500	5.1500	5.1500	+7.292%	1	1,968	-99.029%
2025-10-23	5.0000	5.0500	4.8000	4.8000	-7.336%	105	1,968	-98.958%
2025-10-09	5.1500	5.2200	5.1000	5.1800	+3.600%	9	1,865	-99.035%
2025-10-08	5.0000	5.0000	5.0000	5.0000	+6.383%	5	1,864	-99.000%
2025-10-03	4.7200	4.7200	4.7000	4.7000	-2.692%	3	1,864	-98.936%
2025-10-02	4.6300	4.8300	4.6300	4.8300	-14.815%	2	1,864	-98.965%
2025-09-25	6.0100	6.0100	5.6700	5.6700	-10.143%	8	1,863	-99.118%
2025-09-24	6.5400	6.5400	6.3100	6.3100	+1.122%	8	1,861	-99.208%
2025-09-22	6.2100	6.2900	6.1300	6.2400	+16.636%	6	1,862	-99.199%
2025-09-09	5.3500	5.3500	5.3500	5.3500	-4.464%	3	1,862	-99.065%
2025-09-03	5.6000	5.6000	5.6000	5.6000	-4.274%	1	1,862	-99.107%
2025-08-26	5.8500	5.8500	5.8500	5.8500	-4.412%	1	1,861	-99.145%
2025-08-20	6.3800	6.3800	6.1200	6.1200	+4.437%	8	1,860	-99.183%
2025-08-19	5.9500	5.9900	5.8600	5.8600	-0.846%	12	1,859	-99.147%
2025-08-18	6.0200	6.0700	5.9100	5.9100	+1.372%	8	1,858	-99.154%
2025-08-14	6.4500	6.4500	5.8000	5.8300	-21.216%	36	1,858	-99.142%
2025-08-13	7.9000	7.9000	7.4000	7.4000	-9.756%	54	1,862	-99.324%
2025-08-12	8.3000	8.3000	8.2000	8.2000	+21.481%	9	1,815	-99.390%
2025-08-11	6.7500	6.7500	6.7500	6.7500	-2.315%	10	1,814	-99.259%
2025-08-01	6.9100	6.9100	6.9100	6.9100	-23.222%	2	1,814	-99.276%
2025-07-24	9.0000	9.0000	9.0000	9.0000	-23.077%	1	1,812	-99.444%
2025-07-02	12.0000	12.0000	11.7000	11.7000	-3.783%	2	1,812	-99.573%
2025-06-13	12.1600	12.1600	12.1600	12.1600	-15.556%	2	1,812	-99.589%
2025-06-09	14.4000	14.4000	14.4000	14.4000	-12.195%	5	1,812	-99.653%
2025-05-15	16.4000	16.4000	16.4000	16.4000	+5.806%	1	1,812	-99.695%
2025-05-14	15.2500	15.5000	15.2500	15.5000	+2.649%	2	1,813	-99.677%
2025-05-13	13.9500	15.1000	13.9500	15.1000	+71.591%	3	1,815	-99.669%
2025-05-06	8.8000	8.8000	8.8000	8.8000	+44.262%	1	1,816	-99.432%
2025-04-09	6.1000	6.1000	6.1000	6.1000	+12.963%	223	1,816	-99.180%
2025-04-03	5.4000	5.4000	5.4000	5.4000	-23.729%	1	2,039	-99.074%
2025-03-31	7.0800	7.0800	7.0800	7.0800	-8.052%	1	2,039	-99.294%
2025-03-28	7.7000	7.7000	7.7000	7.7000	-3.750%	2	2,040	-99.351%
2025-03-21	8.0000	8.0000	8.0000	8.0000	-15.164%	2	2,040	-99.375%
2025-03-14	9.4300	9.4300	9.4300	9.4300	+9.017%	2	2,039	-99.470%
2025-03-13	8.6500	8.6500	8.6500	8.6500	-11.735%	1	2,040	-99.422%
2025-03-12	9.7500	9.8000	9.7500	9.8000	-18.333%	2	2,040	-99.490%
2025-03-06	12.0000	12.0000	12.0000	12.0000	-8.397%	1	2,040	-99.583%
2025-03-05	13.1000	13.1000	13.1000	13.1000	+10.084%	1	2,040	-99.618%
2025-03-04	11.9000	11.9000	11.9000	11.9000	+12.583%	1	2,040	-99.580%
2025-02-28	10.0000	10.5700	10.0000	10.5700	+8.633%	4	2,040	-99.527%
2025-02-27	9.9500	9.9500	9.7300	9.7300	-19.918%	18	2,038	-99.486%
2025-02-26	11.6000	12.1500	11.6000	12.1500	+19.118%	2	2,044	-99.588%
2025-02-25	10.2000	10.2000	10.2000	10.2000	-0.488%	6	2,038	-99.510%
2025-02-21	11.1500	11.1500	10.2500	10.2500	-22.932%	28	2,038	-99.512%
2025-02-18	13.3000	13.3000	13.3000	13.3000	+7.692%	2	2,037	-99.624%
2025-02-14	12.5000	12.5000	12.3500	12.3500	-11.786%	452	1,835	-99.595%
2025-02-12	12.2500	14.0000	12.2500	14.0000	-24.933%	13	1,835	-99.643%
2025-01-31	18.6500	18.6500	18.6500	18.6500	+1.913%	6	1,834	-99.732%
2025-01-23	18.0000	18.3000	18.0000	18.3000	+1.667%	82	1,833	-99.727%
2025-01-21	18.0000	18.0000	18.0000	18.0000	+17.340%	1	1,763	-99.722%
2024-12-31	15.3400	15.3400	15.3400	15.3400	-7.030%	1	1,763	-99.674%
2024-12-24	16.5000	16.5000	16.5000	16.5000	-1.961%	1	1,763	-99.697%
2024-12-23	16.8300	16.8300	16.8300	16.8300	-2.151%	1	1,763	-99.703%
2024-12-20	17.2000	17.2000	17.2000	17.2000	+4.242%	1	1,764	-99.709%
2024-12-17	16.5000	16.5000	16.5000	16.5000	-3.509%	1	1,764	-99.697%
2024-12-16	17.1000	17.1000	17.1000	17.1000	+3.636%	1	1,764	-99.708%
2024-12-13	16.5000	16.5000	16.5000	16.5000	-6.250%	2	1,764	-99.697%
2024-12-12	17.6000	17.6000	17.6000	17.6000	+20.962%	1	1,764	-99.716%
2024-11-20	14.5500	14.5500	14.5500	14.5500	+13.142%	1	1,764	-99.656%
2024-11-18	12.8600	12.8600	12.8600	12.8600	-10.632%	1	1,764	-99.611%
2024-11-13	15.1900	15.1900	14.3900	14.3900	-0.069%	18	1,764	-99.653%
2024-11-11	14.7500	14.7500	14.4000	14.4000	+32.110%	3	1,749	-99.653%
2024-11-01	10.9000	10.9000	10.9000	10.9000	-16.154%	4	1,748	-99.541%
2024-10-28	13.0000	13.0000	13.0000	13.0000	+10.638%	4	1,747	-99.615%
2024-10-18	11.7500	11.7500	11.7500	11.7500	+1.732%	2	1,747	-99.574%
2024-10-17	11.5000	11.5500	11.5000	11.5500	-3.750%	10	1,747	-99.567%
2024-10-16	12.0000	12.0000	12.0000	12.0000	-3.382%	1	1,747	-99.583%
2024-10-15	12.4200	12.4200	12.4200	12.4200	+3.586%	2	1,747	-99.597%
2024-10-14	11.9900	11.9900	11.9900	11.9900	-12.290%	1	1,747	-99.583%
2024-10-09	13.6700	13.6700	13.6700	13.6700	-2.357%	2	1,747	-99.634%
2024-10-08	14.0000	14.0000	14.0000	14.0000	+8.108%	15	1,745	-99.643%
2024-09-25	12.9500	12.9500	12.9500	12.9500	-0.766%	1	1,745	-99.614%
2024-09-23	13.2300	13.6100	12.8500	13.0500	-6.586%	1,462	1,745	-99.617%
2024-09-19	14.5500	14.5500	13.9700	13.9700	+9.569%	2	776	-99.642%
2024-09-17	12.7500	12.7500	12.7500	12.7500	+6.250%	5	775	-99.608%
2024-09-13	12.2500	12.2500	12.0000	12.0000	-8.046%	12	775	-99.583%
2024-09-12	11.1000	13.0500	11.1000	13.0500	+40.777%	6	774	-99.617%
2024-09-06	9.2700	9.2700	9.2700	9.2700	-4.037%	2	774	-99.461%
2024-09-05	9.4000	9.6700	9.4000	9.6600	-6.214%	20	774	-99.482%
2024-09-03	10.3000	10.3000	10.3000	10.3000	-0.962%	1	774	-99.515%
2024-08-30	10.4000	10.4000	10.4000	10.4000	-3.704%	2	774	-99.519%
2024-08-29	11.1500	11.2500	10.7000	10.8000	+4.348%	83	774	-99.537%
2024-08-28	10.7500	10.7500	10.3500	10.3500	-7.589%	18	693	-99.517%
2024-08-27	11.2500	11.2500	11.2000	11.2000	+23.077%	12	675	-99.554%
2024-08-23	9.1000	9.1000	9.0000	9.1000	+9.639%	54	666	-99.451%
2024-08-21	8.5000	9.2000	8.2500	8.3000	+7.097%	56	665	-99.398%
2024-08-20	7.5000	7.7500	7.3000	7.7500	-4.321%	27	619	-99.355%
2024-08-19	7.9500	8.1500	7.9500	8.1000	-1.818%	61	593	-99.383%
2024-08-16	8.2500	8.3000	7.6500	8.2500	-2.941%	270	542	-99.394%
2024-08-15	8.6000	8.7000	8.4800	8.5000	+14.865%	5	439	-99.412%
2024-08-14	7.7000	7.7000	7.4000	7.4000	-16.854%	7	439	-99.324%
2024-08-13	8.2500	8.9000	8.2500	8.9000	+14.103%	7	432	-99.438%
2024-08-12	8.0000	8.2200	7.8000	7.8000	-2.500%	18	431	-99.359%
2024-08-09	7.5500	8.0000	7.5500	8.0000	+10.957%	14	416	-99.375%
2024-08-08	6.9000	7.3000	6.9000	7.2100	+10.923%	12	414	-99.307%
2024-08-07	6.5000	6.5000	6.5000	6.5000	-1.961%	1	414	-99.231%
2024-08-05	6.1500	6.9000	5.8000	6.6300	-3.913%	13	413	-99.246%
2024-08-02	6.9000	7.1000	6.9000	6.9000	-13.208%	7	404	-99.275%
2024-08-01	7.8500	7.9700	7.8500	7.9500	-6.471%	17	401	-99.371%
2024-07-31	8.2000	8.5000	8.2000	8.5000	+24.088%	72	387	-99.412%
2024-07-30	7.1900	7.1900	6.8500	6.8500	-11.613%	4	327	-99.270%
2024-07-29	7.7500	7.7500	7.7500	7.7500	-1.899%	1	325	-99.355%
2024-07-26	8.0000	8.0000	7.9000	7.9000	+9.722%	4	324	-99.367%
2024-07-25	6.8500	7.2000	6.7800	7.2000	+0.699%	252	323	-99.306%
2024-07-24	7.0500	7.1500	7.0500	7.1500	-10.063%	4	77	-99.301%
2024-07-23	8.1500	8.1500	7.9500	7.9500	-1.242%	2	73	-99.371%
2024-07-17	8.0500	8.0500	8.0500	8.0500	+15.000%	3	71	-99.379%
2024-07-12	7.0000	7.0000	7.0000	7.0000	+27.273%	4	71	-99.286%
2024-07-10	6.3500	6.3500	5.5000	5.5000	-19.708%	44	69	-99.091%
2024-07-09	6.8500	6.8500	6.8500	6.8500	+14.167%	2	25	-99.270%
2024-07-08	6.0000	6.0000	6.0000	6.0000	-5.512%	2	23	-99.167%
2024-07-03	6.3500	6.3500	6.3500	6.3500	-11.806%	1	20	-99.213%
2024-06-27	7.2000	7.2000	7.2000	7.2000	0.000%	20	20	-99.306%

.dark-mode .QKCpzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKCpzg{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20261218C55ONON Dec 18 2026 55.00 Call (ONON261218C00055000)option OPRA

ONON20261218C55
ONON Dec 18 2026 55.00 Call (ONON261218C00055000)
option OPRA