Dark

ONON20270115C35
ONON Jan 15 2027 35.00 Call (ONON270115C00035000)
option OPRA

EOD

Sep 28, 2026

1.27-2.308%(-0.03)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2000	1.4900	1.1300	1.2700	-2.308%	299	1,908	0.000%
2026-09-25	1.6300	1.6300	1.3000	1.3000	-10.959%	257	1,989	-2.308%
2026-09-24	1.4600	1.5700	1.3000	1.4600	+3.546%	175	1,823	-13.014%
2026-09-23	1.4000	1.6300	1.3400	1.4100	-2.759%	866	1,799	-9.929%
2026-09-22	1.5100	2.0000	1.4000	1.4500	+62.921%	563	1,410	-12.414%
2026-09-21	0.9000	0.9500	0.7900	0.8900	+1.136%	237	1,324	+42.697%
2026-09-18	0.9100	1.0000	0.8800	0.8800	-2.222%	61	1,226	+44.318%
2026-09-17	0.7000	0.9000	0.7000	0.9000	-14.286%	140	1,208	+41.111%
2026-09-16	0.9700	1.0500	0.9700	1.0500	+29.630%	67	1,142	+20.952%
2026-09-15	0.8100	0.8100	0.8100	0.8100	-10.989%	1	1,177	+56.790%
2026-09-14	0.9700	0.9800	0.9100	0.9100	-18.750%	55	1,176	+39.560%
2026-09-11	1.0600	1.1500	1.0600	1.1200	+34.940%	135	1,125	+13.393%
2026-09-10	0.9000	0.9000	0.8300	0.8300	-5.682%	52	1,146	+53.012%
2026-09-09	2.7800	2.7800	0.8800	0.8800	-8.333%	47	1,123	+44.318%
2026-09-08	1.0000	1.0400	0.9000	0.9600	-4.000%	217	1,083	+32.292%
2026-09-04	0.9500	1.1200	0.9500	1.0000	-13.043%	13	938	+27.000%
2026-09-03	1.0500	1.2100	1.0100	1.1500	+17.347%	11	938	+10.435%
2026-09-02	0.9300	1.0300	0.9300	0.9800	-3.922%	40	931	+29.592%
2026-09-01	1.1000	1.1000	1.0000	1.0200	-15.000%	11	901	+24.510%
2026-08-31	1.2500	1.2500	1.1500	1.2000	-12.409%	30	896	+5.833%
2026-08-28	1.4500	1.4500	1.3700	1.3700	-2.143%	13	868	-7.299%
2026-08-27	1.6200	1.6200	1.3900	1.4000	-8.497%	57	864	-9.286%
2026-08-26	1.5000	1.5300	1.4500	1.5300	+4.082%	27	883	-16.993%
2026-08-25	1.3900	1.4700	1.3900	1.4700	-5.161%	50	857	-13.605%
2026-08-24	1.7800	1.7800	1.4900	1.5500	-11.932%	86	817	-18.065%
2026-08-21	1.7500	1.8000	1.7200	1.7600	-1.124%	47	799	-27.841%
2026-08-20	2.0200	2.0200	1.6000	1.7800	-19.091%	184	789	-28.652%
2026-08-19	2.2100	2.2100	2.2000	2.2000	+0.917%	10	745	-42.273%
2026-08-18	2.3100	2.3500	2.1100	2.1800	-10.656%	37	748	-41.743%
2026-08-17	2.8000	2.8000	2.4400	2.4400	-11.273%	62	726	-47.951%
2026-08-14	2.6000	2.9100	2.6000	2.7500	+12.705%	60	682	-53.818%
2026-08-13	2.2600	2.4400	2.0000	2.4400	+9.910%	106	664	-47.951%
2026-08-12	2.6900	2.9700	2.1500	2.2200	-5.532%	258	691	-42.793%
2026-08-11	2.4000	2.7400	2.1400	2.3500	-67.852%	371	710	-45.957%
2026-08-10	7.2500	7.3100	7.2500	7.3100	+16.032%	106	586	-82.627%
2026-08-06	6.3000	6.3000	6.3000	6.3000	-8.828%	20	490	-79.841%
2026-08-04	6.9100	6.9100	6.9100	6.9100	+12.358%	5	510	-81.621%
2026-08-03	6.1500	6.1500	6.1500	6.1500	+2.500%	5	510	-79.350%
2026-07-31	6.0000	6.0300	6.0000	6.0000	-9.774%	19	511	-78.833%
2026-07-27	6.6500	6.6500	6.6500	6.6500	+23.148%	1	498	-80.902%
2026-07-24	5.2500	5.4000	5.0000	5.4000	-3.743%	4	498	-76.481%
2026-07-23	5.6000	5.7000	5.6000	5.6100	-11.374%	3	497	-77.362%
2026-07-22	6.3300	6.3300	6.3300	6.3300	-9.571%	3	496	-79.937%
2026-07-20	7.0900	7.0900	7.0000	7.0000	-5.405%	2	496	-81.857%
2026-07-16	7.4000	7.4000	7.4000	7.4000	-6.329%	2	496	-82.838%
2026-07-10	7.9000	7.9000	7.9000	7.9000	+43.636%	1	494	-83.924%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-11.290%	50	495	-76.909%
2026-06-29	6.2500	6.2500	6.2000	6.2000	-11.047%	32	445	-79.516%
2026-06-25	6.9300	6.9700	6.9300	6.9700	+20.172%	20	477	-81.779%
2026-06-23	5.8000	5.8000	5.8000	5.8000	-8.661%	32	477	-78.103%
2026-06-22	6.3500	6.3500	6.3500	6.3500	-18.065%	1	445	-80.000%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+3.333%	2	447	-83.613%
2026-06-11	7.5000	7.5000	7.5000	7.5000	0.000%	4	447	-83.067%
2026-06-05	7.5300	7.5300	7.5000	7.5000	-0.662%	40	451	-83.067%
2026-06-04	7.5500	7.5500	7.5500	7.5500	+1.342%	1	451	-83.179%
2026-06-03	7.8000	7.8000	7.4500	7.4500	-11.625%	2	450	-82.953%
2026-06-02	8.4300	8.4300	8.4300	8.4300	-14.676%	1	449	-84.935%
2026-05-29	9.8800	9.8800	9.8800	9.8800	+7.042%	1	449	-87.146%
2026-05-28	9.1800	9.2300	9.1800	9.2300	-10.821%	2	448	-86.241%
2026-05-27	10.3500	10.3500	10.3500	10.3500	+30.025%	1	448	-87.729%
2026-05-20	7.9600	7.9600	7.9600	7.9600	-0.125%	5	448	-84.045%
2026-05-19	8.1500	8.2000	7.9700	7.9700	-3.394%	5	449	-84.065%
2026-05-18	8.2200	8.2500	8.2200	8.2500	+3.254%	2	449	-84.606%
2026-05-15	7.9900	7.9900	7.9900	7.9900	+6.250%	1	449	-84.105%
2026-05-14	6.8000	7.5200	6.8000	7.5200	+56.017%	22	450	-83.112%
2026-05-12	4.8200	4.8200	4.8200	4.8200	-22.258%	5	457	-73.651%
2026-05-11	6.0500	6.2000	6.0500	6.2000	-6.061%	2	457	-79.516%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-10.204%	30	452	-80.758%
2026-05-07	7.3500	7.3500	7.3500	7.3500	+0.136%	1	482	-82.721%
2026-05-06	7.1500	7.3500	7.1500	7.3400	+17.817%	17	481	-82.698%
2026-05-04	6.6500	6.6500	6.2300	6.2300	-3.411%	205	475	-79.615%
2026-05-01	6.6000	6.6000	6.4500	6.4500	-7.857%	2	460	-80.310%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-0.709%	1	460	-81.857%
2026-04-29	7.0500	7.0500	7.0500	7.0500	-2.083%	1	459	-81.986%
2026-04-28	6.9900	7.2000	6.9900	7.2000	-4.000%	12	458	-82.361%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-0.662%	5	455	-83.067%
2026-04-23	7.5500	7.5500	7.5500	7.5500	+1.342%	1	450	-83.179%
2026-04-22	7.7000	7.7000	7.4500	7.4500	-10.241%	2	449	-82.953%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+3.750%	1	448	-84.699%
2026-04-20	8.1900	8.1900	8.0000	8.0000	-6.977%	3	448	-84.125%
2026-04-17	8.6000	8.6000	8.6000	8.6000	+19.444%	1	446	-85.233%
2026-04-14	7.5000	7.5000	7.2000	7.2000	+6.667%	2	446	-82.361%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-1.460%	15	446	-81.185%
2026-04-08	7.1000	7.1000	6.8500	6.8500	+28.518%	6	436	-81.460%
2026-04-07	5.3400	5.3400	5.3300	5.3300	-23.088%	40	436	-76.173%
2026-04-01	7.0000	7.0000	6.9300	6.9300	+5.000%	7	396	-81.674%
2026-03-31	5.7000	6.6000	5.7000	6.6000	+12.821%	2	401	-80.758%
2026-03-27	5.1600	5.8500	5.1600	5.8500	+6.364%	42	401	-78.291%
2026-03-26	6.2000	6.2000	5.4500	5.5000	-22.426%	183	419	-76.909%
2026-03-25	7.5000	8.1500	7.0500	7.0900	-26.146%	116	236	-82.087%
2026-03-16	9.7900	9.7900	9.6000	9.6000	-8.571%	27	126	-86.771%
2026-03-09	10.7000	10.7000	10.5000	10.5000	-17.647%	2	153	-87.905%
2026-03-04	12.7500	12.7500	12.7500	12.7500	+10.870%	2	152	-90.039%
2026-03-03	11.7500	11.7500	11.5000	11.5000	-39.474%	4	150	-88.957%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+35.714%	10	146	-93.316%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-3.448%	1	156	-90.929%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+1.116%	13	157	-91.241%
2026-01-28	14.3400	14.3400	14.3400	14.3400	-8.018%	7	170	-91.144%
2026-01-27	15.7000	15.7000	15.5900	15.5900	-3.168%	3	177	-91.854%
2026-01-21	16.1000	16.1000	16.1000	16.1000	0.000%	1	174	-92.112%
2026-01-14	15.8000	16.1000	15.8000	16.1000	-15.751%	4	173	-92.112%
2026-01-09	19.1100	19.1100	19.1100	19.1100	-0.624%	10	173	-93.354%
2026-01-08	19.2300	19.2300	19.2300	19.2300	+0.681%	10	179	-93.396%
2026-01-07	18.0000	19.1000	18.0000	19.1000	-0.934%	26	169	-93.351%
2026-01-06	19.2800	19.2800	19.2800	19.2800	+15.104%	6	175	-93.413%
2026-01-02	16.7500	16.7500	16.7500	16.7500	-4.558%	1	181	-92.418%
2025-12-22	17.5500	17.5500	17.5500	17.5500	+7.012%	2	181	-92.764%
2025-12-08	17.4800	17.4800	16.4000	16.4000	-3.812%	3	181	-92.256%
2025-12-04	17.0500	17.0500	17.0500	17.0500	-2.124%	2	183	-92.551%
2025-12-03	16.8100	17.4200	16.8100	17.4200	+6.544%	4	181	-92.710%
2025-12-02	16.3500	16.3500	16.3500	16.3500	+23.396%	3	182	-92.232%
2025-11-25	13.3100	13.3100	13.2500	13.2500	+1.145%	5	179	-90.415%
2025-11-20	14.0000	14.0000	13.1000	13.1000	+0.769%	4	184	-90.305%
2025-11-17	13.0000	13.0000	13.0000	13.0000	-3.704%	30	188	-90.231%
2025-11-13	13.5000	13.5000	13.5000	13.5000	+3.846%	5	158	-90.593%
2025-11-12	15.1600	15.3900	13.0000	13.0000	+45.251%	32	153	-90.231%
2025-11-11	9.0000	9.0000	8.9300	8.9500	+3.468%	14	173	-85.810%
2025-11-10	8.5000	8.7400	8.5000	8.6500	-5.464%	12	159	-85.318%
2025-11-06	9.1500	9.1500	9.1500	9.1500	+1.667%	1	147	-86.120%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-5.660%	2	146	-85.889%
2025-11-03	9.2800	9.5400	9.2800	9.5400	-13.665%	5	139	-86.688%
2025-10-30	11.0000	11.0500	11.0000	11.0500	+0.455%	21	139	-88.507%
2025-10-29	11.0000	11.0000	11.0000	11.0000	-12.420%	1	139	-88.455%
2025-10-28	12.5600	12.5600	12.5600	12.5600	-5.564%	6	138	-89.889%
2025-10-24	13.3000	13.3000	13.3000	13.3000	+0.302%	5	132	-90.451%
2025-10-17	13.2600	13.2600	13.2600	13.2600	-1.778%	1	127	-90.422%
2025-10-15	13.5000	13.5000	13.5000	13.5000	+4.651%	1	128	-90.593%
2025-10-10	12.8000	12.9000	12.8000	12.9000	+2.381%	11	127	-90.155%
2025-10-07	12.6000	12.6000	12.6000	12.6000	-6.597%	3	141	-89.921%
2025-10-06	13.4900	13.4900	13.4900	13.4900	+2.042%	4	141	-90.586%
2025-09-30	13.2200	13.2200	13.2200	13.2200	-2.291%	3	137	-90.393%
2025-09-26	13.5300	13.5300	13.5300	13.5300	-16.994%	10	137	-90.613%
2025-09-24	16.3000	16.3000	16.3000	16.3000	+0.866%	2	127	-92.209%
2025-09-22	16.0500	16.1600	16.0500	16.1600	+3.923%	7	125	-92.141%
2025-09-18	15.5300	15.5600	15.5300	15.5500	+6.507%	20	126	-91.833%
2025-09-17	14.6000	14.6000	14.6000	14.6000	+11.111%	4	106	-91.301%
2025-09-16	13.1700	13.1700	13.1400	13.1400	-2.667%	20	106	-90.335%
2025-09-15	13.6500	13.7000	13.5000	13.5000	-1.460%	36	126	-90.593%
2025-09-12	13.8100	13.8100	13.6500	13.7000	-0.364%	3	135	-90.730%
2025-09-11	13.9800	13.9800	13.7500	13.7500	-0.145%	11	133	-90.764%
2025-09-10	13.7500	14.0500	13.6500	13.7700	-5.943%	43	142	-90.777%
2025-09-09	14.7500	14.7500	14.5700	14.6400	-5.243%	20	130	-91.325%
2025-09-08	15.8000	15.8000	15.0000	15.4500	-0.323%	33	125	-91.780%
2025-09-05	15.9900	15.9900	15.4800	15.5000	+3.333%	20	105	-91.806%
2025-09-04	15.1300	15.3600	14.8900	15.0000	0.000%	30	117	-91.533%
2025-09-03	15.5200	15.6500	14.9000	15.0000	-0.662%	80	94	-91.533%
2025-09-02	15.1000	15.1000	15.1000	15.1000	-0.984%	3	67	-91.589%
2025-08-22	15.2500	15.2500	15.2500	15.2500	-1.676%	1	64	-91.672%
2025-08-21	15.5100	15.5100	15.5100	15.5100	-0.641%	1	65	-91.812%
2025-08-19	15.6100	15.6100	15.6100	15.6100	+1.036%	1	64	-91.864%
2025-08-18	15.4500	15.4500	15.4500	15.4500	+1.645%	2	63	-91.780%
2025-08-14	15.2000	15.2000	15.2000	15.2000	-4.403%	1	61	-91.645%
2025-08-07	15.9000	15.9000	15.9000	15.9000	-9.143%	1	60	-92.013%
2025-08-04	17.5000	17.5000	17.5000	17.5000	+0.575%	1	59	-92.743%
2025-08-01	17.4000	17.4000	17.4000	17.4000	-26.271%	1	58	-92.701%
2025-07-03	23.6000	23.6000	23.6000	23.6000	+2.609%	5	62	-94.619%
2025-06-16	23.0000	23.0000	23.0000	23.0000	-14.815%	5	62	-94.478%
2025-05-13	27.0000	27.0000	27.0000	27.0000	+31.707%	1	62	-95.296%
2025-05-08	20.5300	20.5300	20.5000	20.5000	+10.215%	3	63	-93.805%
2025-04-29	18.6000	18.6000	18.6000	18.6000	+12.387%	1	60	-93.172%
2025-04-24	16.5500	16.5500	16.5500	16.5500	+32.932%	2	60	-92.326%
2025-04-07	12.4500	12.4500	12.4500	12.4500	-1.736%	40	62	-89.799%
2025-04-03	12.1500	12.6700	12.1500	12.6700	-12.621%	4	23	-89.976%
2025-04-01	14.5000	14.5000	14.5000	14.5000	-17.379%	1	19	-91.241%
2025-03-11	17.5500	17.5500	17.5500	17.5500	-12.074%	1	18	-92.764%
2025-02-21	19.9600	19.9600	19.9600	19.9600	-38.012%	4	17	-93.637%
2025-01-29	32.2000	32.2000	32.2000	32.2000	+1.099%	10	15	-96.056%
2025-01-28	31.8500	31.8500	31.8500	31.8500	+19.065%	10	25	-96.013%
2025-01-02	26.7500	26.7500	26.7500	26.7500	-2.727%	1	14	-95.252%
2024-12-26	27.5000	27.5000	27.5000	27.5000	-1.434%	1	14	-95.382%
2024-12-17	27.9000	27.9000	27.9000	27.9000	-3.091%	1	14	-95.448%
2024-11-27	28.7900	28.7900	28.7900	28.7900	+35.994%	1	12	-95.589%
2024-10-17	21.1700	21.1700	21.1700	21.1700	-13.131%	15	12	-94.001%
2024-10-04	24.2400	24.3700	24.2400	24.3700	+7.357%	30	20	-94.789%
2024-09-20	22.7000	22.7000	22.7000	22.7000	0.000%	10	5	-94.405%

.dark-mode .KPXPG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPXPG0{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115C35ONON Jan 15 2027 35.00 Call (ONON270115C00035000)option OPRA

ONON20270115C35
ONON Jan 15 2027 35.00 Call (ONON270115C00035000)
option OPRA