Dark

ONON20261218P30
ONON Dec 18 2026 30.00 Put (ONON261218P00030000)
option OPRA

EOD

Sep 29, 2026

2.58+4.032%(+0.10)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4600	2.6500	2.4500	2.5800	+4.032%	61	5,746	0.000%
2026-09-28	2.7000	2.7000	2.4600	2.4800	+3.766%	16	5,742	+4.032%
2026-09-25	2.4000	2.4400	2.2800	2.3900	-0.417%	39	5,740	+7.950%
2026-09-24	2.3000	2.5400	2.3000	2.4000	-0.415%	133	5,714	+7.500%
2026-09-23	2.6800	2.6800	2.2700	2.4100	-2.429%	57	5,618	+7.054%
2026-09-22	2.4000	2.6000	2.3600	2.4700	-38.250%	50	5,616	+4.453%
2026-09-21	4.0000	4.0000	4.0000	4.0000	-1.235%	1	5,616	-35.500%
2026-09-18	4.2500	4.2500	4.0500	4.0500	-4.255%	123	5,616	-36.296%
2026-09-17	4.6500	4.6500	4.2300	4.2300	+5.750%	119	5,542	-39.007%
2026-09-16	4.1200	4.1200	4.0000	4.0000	-12.088%	8	5,559	-35.500%
2026-09-15	4.5000	4.5500	4.3500	4.5500	+11.794%	84	5,567	-43.297%
2026-09-14	4.2000	4.2200	4.0700	4.0700	+1.750%	17	5,486	-36.609%
2026-09-11	4.1500	4.2000	4.0000	4.0000	-12.088%	14	5,485	-35.500%
2026-09-10	4.6000	4.6000	4.5500	4.5500	+4.119%	11	5,482	-43.297%
2026-09-09	4.1000	4.4500	4.1000	4.3700	+2.342%	17	5,475	-40.961%
2026-09-08	4.1000	4.3000	4.1000	4.2700	+15.405%	85	5,466	-39.578%
2026-09-04	3.6700	3.7500	3.5500	3.7000	+1.370%	88	5,410	-30.270%
2026-09-03	3.7000	3.7000	3.6500	3.6500	-4.450%	25	5,410	-29.315%
2026-09-02	3.8700	3.8700	3.8200	3.8200	0.000%	4	5,417	-32.461%
2026-09-01	3.6200	3.8200	3.6200	3.8200	+10.725%	14	5,414	-32.461%
2026-08-31	3.3000	3.4500	3.3000	3.4500	+10.932%	24	5,423	-25.217%
2026-08-28	3.1100	3.1100	3.1100	3.1100	-5.471%	1	5,410	-17.042%
2026-08-27	3.1500	3.3200	3.1500	3.2900	+4.444%	8	5,410	-21.581%
2026-08-26	3.2000	3.2500	3.1500	3.1500	-6.250%	114	5,403	-18.095%
2026-08-25	3.5000	3.5000	3.2800	3.3600	+8.387%	127	5,303	-23.214%
2026-08-24	2.8500	3.1500	2.8500	3.1000	+10.320%	101	5,280	-16.774%
2026-08-21	2.7800	2.8100	2.7000	2.8100	+2.182%	81	5,231	-8.185%
2026-08-20	2.4700	2.9300	2.4700	2.7500	+15.546%	174	5,151	-6.182%
2026-08-19	2.4000	2.4000	2.3800	2.3800	-3.644%	16	5,132	+8.403%
2026-08-18	2.4700	2.4700	2.4700	2.4700	+0.816%	3	5,117	+4.453%
2026-08-17	1.8800	2.4500	1.8800	2.4500	+16.667%	48	5,114	+5.306%
2026-08-14	2.2900	2.3500	1.9600	2.1000	-14.286%	351	5,082	+22.857%
2026-08-13	2.5000	2.6500	2.4500	2.4500	-0.810%	84	5,020	+5.306%
2026-08-12	2.4300	2.6500	2.4300	2.4700	-8.519%	1,083	5,040	+4.453%
2026-08-11	2.9700	2.9900	2.3900	2.7000	+147.706%	170	4,001	-4.444%
2026-08-10	1.1900	1.2700	1.0700	1.0900	-16.154%	73	3,902	+136.697%
2026-08-07	1.3500	1.3500	1.2400	1.3000	-10.959%	711	3,887	+98.462%
2026-08-04	1.4600	1.4600	1.4500	1.4600	0.000%	57	3,396	+76.712%
2026-08-03	1.4600	1.4600	1.4600	1.4600	-16.571%	20	3,394	+76.712%
2026-07-31	1.6600	1.7500	1.6600	1.7500	-12.500%	3	3,394	+47.429%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-2.439%	2	3,391	+29.000%
2026-07-23	2.0500	2.0500	2.0500	2.0500	+21.302%	2	3,391	+25.854%
2026-07-21	1.6700	1.6900	1.6700	1.6900	+2.424%	2	3,389	+52.663%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+10.000%	50	3,387	+56.364%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-14.286%	20	3,387	+72.000%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-15.459%	1,000	3,377	+47.429%
2026-07-08	2.0700	2.0700	2.0700	2.0700	+21.765%	1,000	2,628	+24.638%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-19.048%	1	1,628	+51.765%
2026-07-01	2.0900	2.1100	2.0900	2.1000	-2.326%	13	1,628	+22.857%
2026-06-29	2.1500	2.1500	2.1500	2.1500	+17.486%	1	1,634	+20.000%
2026-06-26	1.8300	1.8300	1.8300	1.8300	-9.852%	1	1,633	+40.984%
2026-06-22	1.9800	2.1500	1.9800	2.0300	+15.341%	22	1,632	+27.094%
2026-06-12	1.7600	1.7600	1.7600	1.7600	-0.565%	1	1,615	+46.591%
2026-06-11	1.7700	1.7700	1.7700	1.7700	-5.348%	15	1,615	+45.763%
2026-06-09	1.8700	1.8700	1.8700	1.8700	-10.952%	1	1,600	+37.968%
2026-06-05	2.1000	2.1000	2.1000	2.1000	+5.000%	10	1,600	+22.857%
2026-06-02	1.9600	2.0000	1.9600	2.0000	+11.111%	2	1,594	+29.000%
2026-05-27	1.6700	1.8000	1.6700	1.8000	0.000%	51	1,592	+43.333%
2026-05-26	2.2000	2.2000	1.8000	1.8000	-5.263%	20	1,542	+43.333%
2026-05-22	1.9100	1.9100	1.9000	1.9000	-21.162%	13	1,551	+35.789%
2026-05-20	2.4100	2.4100	2.4100	2.4100	-0.823%	1	1,541	+7.054%
2026-05-18	2.4300	2.4300	2.4300	2.4300	-7.955%	1	1,541	+6.173%
2026-05-15	2.6400	2.6400	2.6400	2.6400	+1.538%	1	1,541	-2.273%
2026-05-14	2.7500	2.7500	2.6000	2.6000	-35.644%	5	1,542	-0.769%
2026-05-12	3.9000	4.0400	3.9000	4.0400	+17.101%	5	1,546	-36.139%
2026-05-11	3.6000	3.6000	3.4500	3.4500	+2.985%	2	1,546	-25.217%
2026-05-04	3.3500	3.3500	3.3500	3.3500	0.000%	20	1,544	-22.985%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+7.717%	3	1,524	-22.985%
2026-04-23	3.1100	3.1100	3.1100	3.1100	+8.741%	100	1,524	-17.042%
2026-04-21	2.8600	2.8600	2.8600	2.8600	-1.718%	1	1,523	-9.790%
2026-04-20	3.1500	3.1500	2.9100	2.9100	-12.349%	14	1,523	-11.340%
2026-04-15	3.3200	3.3200	3.3200	3.3200	-11.467%	3	1,513	-22.289%
2026-04-13	3.8500	3.8500	3.7500	3.7500	-5.063%	3	1,513	-31.200%
2026-04-10	4.0000	4.0000	3.9500	3.9500	+1.282%	2	1,512	-34.684%
2026-04-09	3.9500	3.9500	3.9000	3.9000	-7.143%	2	1,513	-33.846%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,512	-38.571%
2026-04-06	4.0500	4.0500	3.9000	3.9000	+5.405%	103	1,511	-33.846%
2026-04-01	3.7500	3.7500	3.7000	3.7000	-7.731%	2	1,410	-30.270%
2026-03-31	4.2500	4.2500	4.0100	4.0100	-7.816%	1,009	1,410	-35.661%
2026-03-30	4.3500	4.3500	4.3500	4.3500	+0.928%	1	416	-40.690%
2026-03-27	4.5500	4.5500	4.3100	4.3100	+6.158%	4	416	-40.139%
2026-03-26	4.0000	4.0600	4.0000	4.0600	+16.000%	2	413	-36.453%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+45.228%	3	412	-26.286%
2026-03-24	2.4400	2.4500	2.4000	2.4100	-7.308%	202	409	+7.054%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-13.333%	2	207	-0.769%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+8.696%	1	205	-14.000%
2026-03-19	2.7200	2.7600	2.7200	2.7600	+10.400%	94	204	-6.522%
2026-03-17	2.3600	2.5000	2.3600	2.5000	-7.407%	5	111	+3.200%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-3.571%	4	115	-4.444%
2026-03-12	2.8000	2.8000	2.8000	2.8000	+27.273%	1	115	-7.857%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+40.127%	10	115	+17.273%
2026-02-24	1.5700	1.5700	1.5700	1.5700	-17.801%	1	115	+64.331%
2026-02-17	1.9100	1.9100	1.9100	1.9100	-1.036%	10	114	+35.079%
2026-02-05	1.9300	1.9300	1.9300	1.9300	+7.821%	1	124	+33.679%
2026-01-21	1.7900	1.7900	1.7900	1.7900	-20.796%	1	124	+44.134%
2026-01-14	1.9000	2.2600	1.9000	2.2600	+18.325%	23	123	+14.159%
2025-12-17	1.9100	1.9100	1.9100	1.9100	-32.270%	2	110	+35.079%
2025-11-18	2.8000	2.8200	2.8000	2.8200	-37.333%	35	112	-8.511%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+15.385%	1	79	-42.667%
2025-11-03	3.9000	3.9000	3.9000	3.9000	+9.551%	2	79	-33.846%
2025-10-31	3.5600	3.5600	3.5600	3.5600	+87.368%	1	79	-27.528%
2025-08-13	1.9000	1.9000	1.9000	1.9000	-58.606%	10	78	+35.789%
2025-04-07	4.5900	4.5900	4.5900	4.5900	-8.200%	1	69	-43.791%
2025-04-04	5.0000	5.0000	5.0000	5.0000	+50.602%	60	68	-48.400%
2025-04-01	3.3200	3.3200	3.3200	3.3200	+14.483%	7	70	-22.289%
2025-03-18	2.9000	2.9000	2.9000	2.9000	-7.643%	30	63	-11.034%
2025-03-10	3.1400	3.1400	3.1400	3.1400	+34.188%	1	33	-17.834%
2025-03-05	2.3400	2.3400	2.3400	2.3400	+11.429%	2	32	+10.256%
2025-01-03	2.0600	2.1000	2.0600	2.1000	-29.530%	6	32	+22.857%
2024-10-28	2.9800	2.9800	2.9800	2.9800	-4.792%	1	32	-13.423%
2024-10-07	3.1300	3.1300	3.1300	3.1300	-8.480%	1	31	-17.572%
2024-09-12	3.4200	3.4200	3.4200	3.4200	-12.532%	3	31	-24.561%
2024-09-09	3.9100	3.9100	3.9100	3.9100	+2.089%	3	31	-34.015%
2024-09-05	3.8300	3.8300	3.8300	3.8300	+2.681%	3	31	-32.637%
2024-09-04	3.7300	3.7300	3.7300	3.7300	+0.539%	3	31	-30.831%
2024-08-23	3.7100	3.7100	3.7100	3.7100	-8.395%	2	28	-30.458%
2024-08-22	4.0500	4.0500	4.0500	4.0500	-1.220%	1	27	-36.296%
2024-08-19	4.1000	4.1000	4.1000	4.1000	-9.292%	1	27	-37.073%
2024-07-03	4.5200	4.5200	4.5200	4.5200	+0.444%	1	27	-42.920%
2024-07-01	4.5000	4.5000	4.5000	4.5000	+0.223%	27	27	-42.667%
2024-06-28	4.4900	4.4900	4.4900	4.4900	0.000%	2	1	-42.539%

.dark-mode .gD6czN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gD6czN{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20261218P30ONON Dec 18 2026 30.00 Put (ONON261218P00030000)option OPRA

ONON20261218P30
ONON Dec 18 2026 30.00 Put (ONON261218P00030000)
option OPRA