Dark

ONON20261218P35
ONON Dec 18 2026 35.00 Put (ONON261218P00035000)
option OPRA

EOD

Sep 28, 2026

5.80+3.020%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.8000	5.8000	5.8000	5.8000	+3.020%	1	2,597	0.000%
2026-09-23	5.6300	5.6300	5.6300	5.6300	-8.455%	1	2,596	+3.020%
2026-09-22	5.8000	6.1500	4.8300	6.1500	-21.855%	41	2,595	-5.691%
2026-09-18	7.7000	7.8700	7.7000	7.8700	-8.488%	5	2,608	-26.302%
2026-09-17	8.6000	8.6000	8.6000	8.6000	-2.605%	1	2,603	-32.558%
2026-09-10	8.5500	8.8300	8.3000	8.8300	+11.209%	4	2,603	-34.315%
2026-09-09	7.9400	7.9400	7.9400	7.9400	-3.758%	5	2,599	-26.952%
2026-09-08	8.2500	8.2500	8.2500	8.2500	+10.000%	1	2,604	-29.697%
2026-09-04	7.5000	7.5000	7.5000	7.5000	-2.597%	2	2,605	-22.667%
2026-09-02	7.7000	7.7000	7.7000	7.7000	+2.530%	2	2,605	-24.675%
2026-09-01	7.4000	7.5100	7.4000	7.5100	+5.775%	19	2,607	-22.770%
2026-08-31	7.1000	7.1500	7.1000	7.1000	+1.719%	37	2,588	-18.310%
2026-08-25	7.0000	7.0000	6.9500	6.9800	+10.794%	7	2,557	-16.905%
2026-08-24	6.3000	6.3000	6.3000	6.3000	+2.439%	1	2,560	-7.937%
2026-08-20	5.7000	6.1500	5.7000	6.1500	+13.889%	74	2,559	-5.691%
2026-08-18	5.3500	5.4500	5.3000	5.4000	+3.846%	121	2,500	+7.407%
2026-08-17	5.1500	5.2000	5.1500	5.2000	+10.638%	4	2,393	+11.538%
2026-08-14	4.7500	4.7500	4.5000	4.7000	-15.468%	111	2,393	+23.404%
2026-08-13	5.5600	5.5600	5.5600	5.5600	-1.593%	1	2,380	+4.317%
2026-08-12	5.6500	5.6500	5.6500	5.6500	-0.703%	4	2,379	+2.655%
2026-08-11	6.2000	6.2000	5.2700	5.6900	+124.901%	98	2,375	+1.933%
2026-08-10	2.5800	2.5800	2.5300	2.5300	-13.652%	805	2,336	+129.249%
2026-08-07	2.9300	2.9300	2.9300	2.9300	+1.034%	4	1,628	+97.952%
2026-08-05	2.8500	2.9000	2.8500	2.9000	-6.452%	11	1,624	+100.000%
2026-08-04	3.0500	3.1000	3.0500	3.1000	-7.463%	13	1,616	+87.097%
2026-07-31	3.3500	3.3500	3.3500	3.3500	+1.515%	2	1,607	+73.134%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-17.706%	4	1,607	+75.758%
2026-07-23	4.0100	4.0100	4.0100	4.0100	+11.389%	4	1,607	+44.638%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-13.253%	9	1,603	+61.111%
2026-07-08	4.0300	4.1500	4.0300	4.1500	+6.410%	2	1,606	+39.759%
2026-07-07	3.9500	4.0000	3.9000	3.9000	-12.360%	27	1,606	+48.718%
2026-06-30	4.3500	4.4500	4.3500	4.4500	+7.229%	14	1,609	+30.337%
2026-06-29	4.0500	4.1500	4.0500	4.1500	+12.162%	2	1,622	+39.759%
2026-06-26	3.8500	3.8500	3.6500	3.7000	+7.246%	52	1,622	+56.757%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-17.857%	6	1,625	+68.116%
2026-06-23	4.2500	4.2500	4.1500	4.2000	-2.326%	244	1,625	+38.095%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+30.303%	1	1,444	+34.884%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-8.333%	6	1,450	+75.758%
2026-06-09	3.6000	3.6000	3.6000	3.6000	+18.033%	1	1,450	+61.111%
2026-06-01	3.2000	3.2000	3.0500	3.0500	+1.667%	101	1,450	+90.164%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-11.765%	2	1,350	+93.333%
2026-05-28	3.5000	3.5100	3.4000	3.4000	+9.677%	18	1,349	+70.588%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,333	+87.097%
2026-05-26	3.4600	3.4600	3.3500	3.3500	-6.944%	60	1,333	+73.134%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-16.279%	1	1,343	+61.111%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-4.444%	3	1,343	+34.884%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-34.783%	1	1,340	+28.889%
2026-05-12	6.9000	6.9000	6.9000	6.9000	+25.455%	1	1,341	-15.942%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,341	+5.455%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-3.704%	4	1,340	+11.538%
2026-04-15	5.4000	5.4000	5.4000	5.4000	-2.703%	1	1,343	+7.407%
2026-04-14	5.8000	5.8000	5.5000	5.5500	-11.200%	13	1,344	+4.505%
2026-04-13	6.4000	6.4000	6.2500	6.2500	+1.626%	8	1,349	-7.200%
2026-04-09	6.1500	6.1500	6.1500	6.1500	+3.188%	1	1,341	-5.691%
2026-04-08	5.7500	5.9600	5.7500	5.9600	-14.245%	10	1,341	-2.685%
2026-04-07	6.8500	6.9500	6.8500	6.9500	+8.594%	4	1,339	-16.547%
2026-04-06	6.4500	6.4500	6.4000	6.4000	+2.400%	2	1,337	-9.375%
2026-04-01	6.2500	6.2500	6.2500	6.2500	-2.799%	2	1,337	-7.200%
2026-03-31	6.5000	6.5000	6.4300	6.4300	-10.321%	3	1,339	-9.798%
2026-03-30	7.1700	7.1700	7.1700	7.1700	+3.165%	2	1,338	-19.107%
2026-03-27	6.9500	6.9500	6.9500	6.9500	+5.303%	1	1,336	-16.547%
2026-03-26	6.4000	6.6000	6.4000	6.6000	+13.793%	5	1,335	-12.121%
2026-03-25	5.4000	5.8000	5.4000	5.8000	+27.753%	29	1,330	0.000%
2026-03-20	4.4800	4.5400	4.3500	4.5400	-2.366%	7	1,302	+27.753%
2026-03-12	4.6500	4.6500	4.6500	4.6500	+22.368%	83	1,295	+24.731%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+4.110%	10	1,246	+52.632%
2026-03-04	3.6500	3.6500	3.6500	3.6500	+21.667%	1	1,236	+58.904%
2026-02-11	3.0500	3.0500	3.0000	3.0000	-1.639%	184	1,236	+93.333%
2026-02-10	3.1000	3.1000	3.0500	3.0500	-17.568%	415	1,052	+90.164%
2026-02-05	3.7500	3.7500	3.7000	3.7000	+4.225%	104	693	+56.757%
2026-02-03	3.5500	3.5500	3.5500	3.5500	+9.907%	80	615	+63.380%
2026-01-30	3.2300	3.2300	3.2300	3.2300	-2.121%	1	593	+79.567%
2026-01-29	3.3500	3.3500	3.3000	3.3000	0.000%	6	592	+75.758%
2026-01-28	3.3000	3.3500	3.2500	3.3000	+8.197%	129	592	+75.758%
2026-01-22	3.0500	3.0500	3.0500	3.0500	-7.576%	1	477	+90.164%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+15.385%	1	477	+75.758%
2026-01-12	2.8600	2.8600	2.8600	2.8600	-7.143%	1	476	+102.797%
2025-12-18	3.0700	3.0800	3.0700	3.0800	-13.725%	2	477	+88.312%
2025-12-15	3.5700	3.5700	3.5700	3.5700	+26.148%	1	479	+62.465%
2025-12-12	2.8300	2.8300	2.8300	2.8300	-20.282%	1	478	+104.947%
2025-12-02	3.4500	3.5500	3.4500	3.5500	-23.656%	47	477	+63.380%
2025-11-18	4.7500	4.7500	4.6500	4.6500	+2.198%	2	445	+24.731%
2025-11-17	4.5000	4.5500	4.5000	4.5500	+7.311%	2	445	+27.473%
2025-11-14	4.2000	4.2400	4.2000	4.2400	-4.289%	2	446	+36.792%
2025-11-13	4.5000	4.5000	4.4300	4.4300	-36.714%	2	447	+30.926%
2025-11-07	6.2800	7.0000	6.2800	7.0000	+10.935%	9	448	-17.143%
2025-11-06	6.6800	6.6800	6.3100	6.3100	+3.273%	2	446	-8.082%
2025-11-05	6.0000	6.1500	6.0000	6.1100	-5.124%	6	444	-5.074%
2025-11-04	6.4000	6.4400	6.4000	6.4400	+18.165%	2	449	-9.938%
2025-10-30	5.3200	5.4500	5.3200	5.4500	+6.654%	185	450	+6.422%
2025-10-29	5.0400	5.1500	5.0400	5.1100	+26.173%	81	358	+13.503%
2025-10-14	4.0500	4.0500	4.0500	4.0500	-3.571%	1	318	+43.210%
2025-10-01	4.2000	4.2000	4.2000	4.2000	+18.310%	73	318	+38.095%
2025-09-19	3.4600	3.5500	3.4600	3.5500	-5.333%	12	282	+63.380%
2025-09-12	3.7500	3.7500	3.7500	3.7500	+25.000%	2	272	+54.667%
2025-08-13	3.0500	3.0500	3.0000	3.0000	-21.053%	104	271	+93.333%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-17.391%	3	176	+52.632%
2025-04-28	4.6000	4.6000	4.6000	4.6000	-38.255%	3	176	+26.087%
2025-04-08	7.4500	7.4500	7.4500	7.4500	+2.759%	2	173	-22.148%
2025-04-04	7.2500	7.2500	7.2500	7.2500	+14.534%	4	173	-20.000%
2025-04-03	6.2800	6.3300	6.2800	6.3300	+26.600%	7	171	-8.373%
2025-03-31	5.0000	5.0000	5.0000	5.0000	+11.111%	1	168	+16.000%
2025-03-21	4.5000	4.5000	4.5000	4.5000	+7.143%	4	168	+28.889%
2025-02-25	4.2000	4.2000	4.2000	4.2000	+13.514%	19	148	+38.095%
2025-02-20	3.7100	3.7100	3.7000	3.7000	+8.824%	7	148	+56.757%
2024-11-22	3.4000	3.4000	3.4000	3.4000	-11.688%	2	141	+70.588%
2024-11-15	3.4600	3.8500	3.4600	3.8500	-22.222%	4	142	+50.649%
2024-11-06	4.9500	4.9500	4.9500	4.9500	-2.367%	3	141	+17.172%
2024-09-13	5.0700	5.0700	5.0700	5.0700	-13.036%	6	144	+14.398%
2024-09-06	5.8300	5.8300	5.8300	5.8300	-16.714%	2	141	-0.515%
2024-08-09	7.0000	7.0000	7.0000	7.0000	+10.236%	2	140	-17.143%
2024-07-31	6.3500	6.3500	6.3500	6.3500	-4.511%	1	139	-8.661%
2024-07-26	6.6500	6.7000	6.6500	6.6500	-2.206%	243	138	-12.782%
2024-07-24	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-14.706%

.dark-mode .hqqp7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqqp7D{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20261218P35ONON Dec 18 2026 35.00 Put (ONON261218P00035000)option OPRA

ONON20261218P35
ONON Dec 18 2026 35.00 Put (ONON261218P00035000)
option OPRA