Dark

ONON20270115C55
ONON Jan 15 2027 55.00 Call (ONON270115C00055000)
option OPRA

EOD

Sep 21, 2026

0.1200+1100.000%(+0.1100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0300	0.1300	0.0300	0.1200	+1,100.000%	30	928	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-83.333%	1	948	+1,100.000%
2026-08-25	0.1000	0.1000	0.0600	0.0600	-60.000%	6	948	+100.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	950	-20.000%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-16.667%	2	951	-20.000%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-18.182%	2	953	-33.333%
2026-08-14	0.2000	0.2300	0.2000	0.2200	+29.412%	6	953	-45.455%
2026-08-13	0.1500	0.1800	0.1500	0.1700	0.000%	13	955	-29.412%
2026-08-12	0.2200	0.2400	0.1700	0.1700	-22.727%	78	946	-29.412%
2026-08-11	0.2000	0.2300	0.1900	0.2200	-79.817%	20	949	-45.455%
2026-08-10	0.9400	1.1100	0.9000	1.0900	+15.957%	16	969	-88.991%
2026-08-07	0.9300	0.9400	0.9300	0.9400	-6.000%	3	973	-87.234%
2026-08-06	1.1000	1.1700	1.0000	1.0000	-8.257%	11	973	-88.000%
2026-08-05	1.1400	1.1600	1.0800	1.0900	-0.909%	7	979	-88.991%
2026-08-04	1.0600	1.1100	1.0600	1.1000	+10.000%	7	982	-89.091%
2026-08-03	1.0000	1.0000	1.0000	1.0000	+25.000%	1	984	-88.000%
2026-07-31	0.8900	0.8900	0.8000	0.8000	-30.435%	4	984	-85.000%
2026-07-29	1.1500	1.1500	1.1500	1.1500	+4.545%	1	984	-89.565%
2026-07-28	1.2100	1.2100	1.0600	1.1000	+5.769%	18	984	-89.091%
2026-07-27	1.1300	1.1300	1.0400	1.0400	+19.540%	6	993	-88.462%
2026-07-24	0.8800	0.8800	0.8700	0.8700	+3.571%	2	997	-86.207%
2026-07-23	0.9800	0.9800	0.8100	0.8400	-6.667%	42	998	-85.714%
2026-07-22	0.9700	0.9700	0.9000	0.9000	-20.354%	3	1,023	-86.667%
2026-07-21	1.1300	1.2200	1.0300	1.1300	-7.377%	14	1,024	-89.381%
2026-07-20	1.0700	1.4200	1.0600	1.2200	-14.085%	45	1,025	-90.164%
2026-07-15	1.4100	1.4200	1.4100	1.4200	+1.429%	50	1,022	-91.549%
2026-07-14	1.3400	1.4000	1.3400	1.4000	+16.667%	6	977	-91.429%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+9.091%	52	982	-90.000%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-8.333%	5	930	-89.091%
2026-07-02	1.0500	1.2000	1.0500	1.2000	0.000%	200	802	-90.000%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-7.692%	2	802	-90.000%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-17.722%	1	804	-90.769%
2026-06-25	1.5800	1.5800	1.5800	1.5800	+38.596%	16	804	-92.405%
2026-06-24	1.1400	1.1400	1.1400	1.1400	+14.000%	3	797	-89.474%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-43.820%	6	795	-88.000%
2026-06-15	1.7800	1.7800	1.7800	1.7800	-3.261%	20	815	-93.258%
2026-06-09	1.8400	1.8400	1.8400	1.8400	-20.000%	1	815	-93.478%
2026-06-01	2.3800	2.3800	2.3000	2.3000	-5.738%	20	814	-94.783%
2026-05-29	2.4400	2.4400	2.4400	2.4400	+1.245%	4	813	-95.082%
2026-05-26	2.4100	2.4100	2.4000	2.4100	+7.111%	40	809	-95.021%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+24.309%	1	794	-94.667%
2026-05-20	1.8000	1.8100	1.8000	1.8100	-7.179%	11	794	-93.370%
2026-05-18	1.6500	1.9500	1.6500	1.9500	+95.000%	66	728	-93.846%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-23.664%	10	728	-88.000%
2026-05-11	1.3800	1.4200	1.2600	1.3100	-25.568%	28	728	-90.840%
2026-05-07	1.7600	1.7600	1.7600	1.7600	+15.033%	1	726	-93.182%
2026-05-05	1.4700	1.5300	1.4700	1.5300	-7.273%	3	726	-92.157%
2026-05-01	1.6500	1.6500	1.6500	1.6500	-1.786%	2	722	-92.727%
2026-04-29	1.7500	1.7500	1.6800	1.6800	-2.890%	7	722	-92.857%
2026-04-28	1.7500	1.7500	1.7300	1.7300	-13.930%	6	720	-93.064%
2026-04-24	1.9000	2.0100	1.8500	2.0100	-0.985%	6	720	-94.030%
2026-04-23	2.0700	2.0700	1.9400	2.0300	+2.525%	14	719	-94.089%
2026-04-22	1.8200	1.9800	1.8200	1.9800	+0.508%	6	707	-93.939%
2026-04-21	2.0600	2.0600	1.9700	1.9700	+1.546%	9	701	-93.909%
2026-04-20	1.9000	1.9400	1.8600	1.9400	-13.004%	13	701	-93.814%
2026-04-17	2.2300	2.2300	2.2300	2.2300	+15.544%	35	701	-94.619%
2026-04-16	1.9200	1.9300	1.9200	1.9300	+75.455%	4	701	-93.782%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-28.105%	1	700	-89.091%
2026-04-02	1.4000	2.0900	1.4000	1.5300	+25.410%	13	692	-92.157%
2026-03-26	1.2200	1.2200	1.2200	1.2200	-48.739%	2	692	-90.164%
2026-03-20	2.3800	2.3800	2.3800	2.3800	-16.491%	1	694	-94.958%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-10.938%	2	695	-95.789%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-16.883%	5	695	-96.250%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-48.667%	2	700	-96.883%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+16.279%	2	702	-98.400%
2026-02-19	6.8000	6.9200	6.4500	6.4500	+2.381%	4	702	-98.140%
2026-02-18	6.3000	6.3000	6.3000	6.3000	+12.500%	1	704	-98.095%
2026-02-13	5.6000	5.6000	5.6000	5.6000	+12.000%	1	706	-97.857%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+16.279%	1	706	-97.600%
2026-02-05	4.3000	4.3000	4.3000	4.3000	-26.496%	5	706	-97.209%
2026-01-27	5.9000	5.9000	5.8500	5.8500	-10.000%	20	730	-97.949%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+13.636%	10	713	-98.154%
2026-01-20	4.0000	6.1500	4.0000	5.7200	-4.667%	60	720	-97.902%
2026-01-15	6.2000	6.2000	6.0000	6.0000	-23.175%	3	698	-98.000%
2026-01-12	7.8100	7.8100	7.8100	7.8100	-4.523%	3	697	-98.464%
2026-01-06	8.1800	8.1800	8.1800	8.1800	+29.226%	1	697	-98.533%
2025-12-31	6.5000	6.5000	6.3300	6.3300	-10.845%	4	696	-98.104%
2025-12-30	6.9500	7.1000	6.9500	7.1000	+7.089%	4	696	-98.310%
2025-12-24	6.6300	6.6300	6.6300	6.6300	-14.452%	5	696	-98.190%
2025-12-18	7.7500	7.7500	7.7500	7.7500	+1.706%	1	696	-98.452%
2025-12-17	7.6200	7.6200	7.6200	7.6200	-2.308%	1	696	-98.425%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-3.704%	5	696	-98.462%
2025-12-10	8.1000	8.1000	8.1000	8.1000	+11.724%	1	696	-98.519%
2025-12-09	7.2500	7.2500	7.2500	7.2500	+3.571%	89	697	-98.345%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-11.392%	1	690	-98.286%
2025-12-04	7.9000	7.9000	7.9000	7.9000	+6.757%	1	689	-98.481%
2025-12-03	6.9000	7.4000	6.9000	7.4000	+15.625%	10	689	-98.378%
2025-12-02	6.0500	6.4000	6.0500	6.4000	+12.281%	5	695	-98.125%
2025-11-26	5.4000	5.7000	5.3900	5.7000	+9.615%	5	700	-97.895%
2025-11-20	5.2000	5.2000	5.2000	5.2000	-10.035%	1	700	-97.692%
2025-11-14	5.8500	5.8500	5.7800	5.7800	+7.037%	4	701	-97.924%
2025-11-13	6.5300	6.5300	5.3000	5.4000	0.000%	21	702	-97.778%
2025-11-12	6.3500	6.4000	5.4000	5.4000	+80.000%	14	702	-97.778%
2025-11-11	3.0000	3.0000	3.0000	3.0000	-2.280%	5	699	-96.000%
2025-11-10	3.0700	3.0700	3.0700	3.0700	-3.459%	1	694	-96.091%
2025-11-04	3.0000	3.1800	3.0000	3.1800	-24.286%	2	694	-96.226%
2025-10-29	4.2000	4.2500	4.2000	4.2000	-26.316%	42	693	-97.143%
2025-10-21	5.7000	5.7000	5.7000	5.7000	+23.110%	15	666	-97.895%
2025-10-20	5.2300	5.2300	4.6300	4.6300	-10.097%	2	666	-97.408%
2025-10-16	5.1500	5.1500	5.1500	5.1500	-6.364%	1	666	-97.670%
2025-10-15	5.5000	5.5000	5.5000	5.5000	+2.230%	3	665	-97.818%
2025-10-13	5.3800	5.3800	5.3800	5.3800	+16.957%	5	665	-97.770%
2025-10-10	5.0000	5.0000	4.6000	4.6000	+3.371%	10	668	-97.391%
2025-10-01	4.4500	4.4500	4.4500	4.4500	-10.101%	1	660	-97.303%
2025-09-29	4.9500	4.9500	4.9500	4.9500	-6.604%	1	659	-97.576%
2025-09-26	5.3000	5.3000	5.3000	5.3000	-13.115%	1	658	-97.736%
2025-09-22	6.1000	6.1000	6.1000	6.1000	-1.613%	1	657	-98.033%
2025-09-18	5.7500	6.2000	5.7500	6.2000	+25.000%	3	657	-98.065%
2025-09-16	4.9200	4.9600	4.9200	4.9600	-0.800%	2	657	-97.581%
2025-09-15	5.0500	5.0500	5.0000	5.0000	-0.200%	2	656	-97.600%
2025-09-12	5.0100	5.0100	5.0100	5.0100	-1.957%	2	655	-97.605%
2025-09-11	5.2000	5.2500	5.0700	5.1100	+7.579%	16	653	-97.652%
2025-09-10	5.5500	5.5500	4.7500	4.7500	-13.636%	7	651	-97.474%
2025-09-09	5.7500	5.7500	5.5000	5.5000	-8.333%	2	649	-97.818%
2025-09-08	6.2200	6.2200	5.9500	6.0000	0.000%	9	648	-98.000%
2025-09-05	6.1500	6.1500	6.0000	6.0000	-4.000%	12	647	-98.000%
2025-09-04	5.9500	6.2500	5.9500	6.2500	+10.619%	13	653	-98.080%
2025-09-03	6.0500	6.0500	5.6500	5.6500	-5.833%	2	643	-97.876%
2025-08-29	5.9500	6.5100	5.9500	6.0000	+1.868%	5	640	-98.000%
2025-08-28	5.9200	5.9200	5.8500	5.8900	-2.645%	521	640	-97.963%
2025-08-26	6.4000	6.4000	6.0500	6.0500	-5.469%	26	911	-98.017%
2025-08-25	6.9500	6.9500	6.4000	6.4000	-4.762%	11	896	-98.125%
2025-08-22	6.6400	6.7200	6.6400	6.7200	+14.286%	5	885	-98.214%
2025-08-21	5.9000	5.9000	5.8800	5.8800	-7.256%	6	880	-97.959%
2025-08-19	6.3400	6.3400	6.3400	6.3400	+0.635%	1	884	-98.107%
2025-08-18	6.3000	6.3000	6.3000	6.3000	+8.621%	1	883	-98.095%
2025-08-14	6.0500	6.0500	5.8000	5.8000	-18.195%	4	882	-97.931%
2025-08-11	7.0900	7.0900	7.0900	7.0900	+6.456%	2	879	-98.307%
2025-08-08	6.6600	6.6600	6.6600	6.6600	-11.200%	1	877	-98.198%
2025-08-04	7.5000	7.5000	7.5000	7.5000	-12.281%	100	876	-98.400%
2025-07-31	8.9500	9.0000	8.5500	8.5500	-16.585%	203	976	-98.596%
2025-07-29	10.2500	10.2500	10.2500	10.2500	+6.218%	100	774	-98.829%
2025-07-28	9.6500	9.6500	9.6500	9.6500	+0.312%	2	674	-98.756%
2025-07-25	9.9500	9.9500	9.6200	9.6200	+6.298%	64	676	-98.753%
2025-07-24	9.8300	9.8300	9.0500	9.0500	-7.369%	22	612	-98.674%
2025-07-23	9.8200	10.2500	9.3300	9.7700	+3.168%	4	610	-98.772%
2025-07-22	10.7000	10.7000	9.4600	9.4700	-10.237%	186	607	-98.733%
2025-07-21	11.0500	11.1100	10.0400	10.5500	-4.091%	16	424	-98.863%
2025-07-18	11.2500	11.4500	11.0000	11.0000	-7.950%	9	409	-98.909%
2025-07-17	11.9000	12.6000	11.0500	11.9500	+11.787%	15	410	-98.996%
2025-07-16	11.0500	11.0800	10.6900	10.6900	-7.446%	16	418	-98.877%
2025-07-15	11.3300	11.5500	10.7000	11.5500	+1.316%	57	402	-98.961%
2025-07-14	10.9000	11.4900	10.9000	11.4000	+4.396%	8	351	-98.947%
2025-07-11	11.1500	11.2000	10.9000	10.9200	-4.629%	14	345	-98.901%
2025-07-10	11.5500	11.8500	11.4500	11.4500	-3.862%	11	331	-98.952%
2025-07-09	11.1800	11.9100	11.1800	11.9100	+4.017%	6	320	-98.992%
2025-07-08	12.4700	12.5000	10.8900	11.4500	-5.761%	34	316	-98.952%
2025-07-07	12.5500	12.5500	11.4700	12.1500	+0.579%	46	282	-99.012%
2025-07-03	12.4500	12.6000	12.0800	12.0800	-0.494%	53	192	-99.007%
2025-07-02	11.6200	12.6000	11.6200	12.1400	+7.624%	7	192	-99.012%
2025-06-30	11.2900	11.2900	11.2800	11.2800	-0.966%	3	190	-98.936%
2025-06-27	11.3900	11.3900	11.3900	11.3900	+6.151%	1	187	-98.946%
2025-06-26	10.5200	10.7300	10.5200	10.7300	-10.806%	8	186	-98.882%
2025-06-24	12.0900	12.0900	12.0300	12.0300	-3.373%	3	190	-99.002%
2025-06-18	12.5000	12.5000	12.4500	12.4500	+3.750%	2	186	-99.036%
2025-06-16	12.0000	12.0000	12.0000	12.0000	-20.000%	1	186	-99.000%
2025-06-11	15.0000	15.0000	15.0000	15.0000	+1.833%	2	185	-99.200%
2025-06-06	14.4800	14.7300	14.4000	14.7300	-10.018%	20	183	-99.185%
2025-06-02	16.3700	16.3700	16.3700	16.3700	-5.757%	8	181	-99.267%
2025-05-27	17.3700	17.3700	17.3700	17.3700	+10.637%	1	177	-99.309%
2025-05-15	15.7000	15.7000	15.7000	15.7000	-2.302%	1	177	-99.236%
2025-05-14	16.0700	16.0700	16.0700	16.0700	+8.949%	1	176	-99.253%
2025-05-13	13.8000	14.7500	13.8000	14.7500	+31.111%	2	177	-99.186%
2025-05-12	11.2500	11.2500	11.2500	11.2500	+6.736%	1	175	-98.933%
2025-05-07	10.5400	10.5400	10.5400	10.5400	+101.916%	5	176	-98.861%
2025-04-04	5.2200	5.2200	5.2200	5.2200	-6.786%	2	176	-97.701%
2025-04-03	5.6000	5.6000	5.6000	5.6000	-36.000%	1	175	-97.857%
2025-03-20	8.7500	8.7500	8.7500	8.7500	-12.500%	1	175	-98.629%
2025-03-18	10.0000	10.0000	10.0000	10.0000	+5.263%	1	174	-98.800%
2025-03-11	9.5000	9.5000	9.5000	9.5000	+0.529%	5	173	-98.737%
2025-03-07	9.4500	9.4500	9.4500	9.4500	-4.158%	12	168	-98.730%
2025-02-27	9.8600	9.8600	9.8600	9.8600	-19.180%	6	168	-98.783%
2025-02-26	12.4000	12.4000	12.1100	12.2000	+17.874%	3	165	-99.016%
2025-02-25	10.3500	10.3500	10.3500	10.3500	-14.463%	2	164	-98.841%
2025-02-20	12.1500	12.1500	12.1000	12.1000	-6.202%	2	164	-99.008%
2025-02-19	12.9000	12.9000	12.9000	12.9000	+3.200%	10	163	-99.070%
2025-02-14	12.5000	12.5000	12.5000	12.5000	-7.681%	50	128	-99.040%
2025-02-13	13.3500	13.5400	13.3500	13.5400	-10.331%	4	125	-99.114%
2025-02-10	15.1000	15.1000	15.1000	15.1000	-11.176%	2	125	-99.205%
2025-02-07	17.0000	17.0000	17.0000	17.0000	-9.333%	2	123	-99.294%
2025-02-06	18.7500	18.7500	18.7500	18.7500	+10.294%	1	122	-99.360%
2025-02-04	17.0000	17.0000	17.0000	17.0000	+8.211%	1	123	-99.294%
2025-01-07	15.6300	15.7100	15.6300	15.7100	-2.118%	2	122	-99.236%
2025-01-02	16.0500	16.0500	16.0500	16.0500	-5.588%	1	121	-99.252%
2024-12-23	17.0000	17.0000	17.0000	17.0000	+2.163%	30	120	-99.294%
2024-12-17	16.9900	16.9900	16.6400	16.6400	-13.469%	3	90	-99.279%
2024-12-05	19.2300	19.2300	19.2300	19.2300	+6.537%	1	88	-99.376%
2024-11-29	18.0500	18.0500	18.0500	18.0500	+1.633%	2	87	-99.335%
2024-11-22	17.7600	17.7600	17.7600	17.7600	+7.636%	2	87	-99.324%
2024-11-21	16.0500	16.5000	16.0500	16.5000	+10.368%	2	87	-99.273%
2024-11-20	14.9500	14.9500	14.9500	14.9500	+8.727%	25	87	-99.197%
2024-11-19	13.0000	13.7500	13.0000	13.7500	-1.786%	28	83	-99.127%
2024-11-15	14.0000	14.0000	14.0000	14.0000	-6.040%	64	55	-99.143%
2024-11-11	14.9000	14.9000	14.9000	14.9000	+10.452%	1	24	-99.195%
2024-10-25	13.4900	13.4900	13.4900	13.4900	+9.497%	2	23	-99.110%
2024-10-23	12.3200	12.3200	12.3200	12.3200	-14.146%	1	23	-99.026%
2024-09-26	14.3500	14.3500	14.3500	14.3500	+1.557%	1	23	-99.164%
2024-09-18	14.1300	14.1300	14.1300	14.1300	+10.824%	1	23	-99.151%
2024-09-16	12.7500	12.7500	12.7500	12.7500	0.000%	22	22	-99.059%

.dark-mode .S7RZPF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7RZPF{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115C55ONON Jan 15 2027 55.00 Call (ONON270115C00055000)option OPRA

ONON20270115C55
ONON Jan 15 2027 55.00 Call (ONON270115C00055000)
option OPRA