Dark

ONON20270115P25
ONON Jan 15 2027 25.00 Put (ONON270115P00025000)
option OPRA

EOD

Sep 29, 2026

0.9000+2.273%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8300	0.9200	0.8300	0.9000	+2.273%	9	2,656	0.000%
2026-09-28	0.8800	0.8800	0.8600	0.8800	+3.529%	12	2,656	+2.273%
2026-09-25	0.7400	0.8500	0.7400	0.8500	+1.190%	7	2,655	+5.882%
2026-09-24	0.8800	0.8800	0.8400	0.8400	+5.000%	3	2,662	+7.143%
2026-09-23	1.0000	1.0000	0.8000	0.8000	-23.810%	4	2,664	+12.500%
2026-09-22	1.3000	1.3000	0.8800	1.0500	-36.364%	189	2,664	-14.286%
2026-09-21	1.7200	1.7900	1.5700	1.6500	-1.786%	34	2,679	-45.455%
2026-09-18	1.7900	1.7900	1.6400	1.6800	-4.000%	27	2,698	-46.429%
2026-09-17	1.9900	2.0100	1.7500	1.7500	0.000%	35	2,680	-48.571%
2026-09-16	1.8500	1.8500	1.7500	1.7500	-7.895%	2	2,668	-48.571%
2026-09-15	1.9000	1.9600	1.9000	1.9000	+9.827%	22	2,669	-52.632%
2026-09-14	1.8100	1.8200	1.7300	1.7300	-3.889%	7	2,648	-47.977%
2026-09-11	1.7200	1.8400	1.7200	1.8000	-9.548%	61	2,646	-50.000%
2026-09-10	1.9400	1.9900	1.8900	1.9900	+4.188%	22	2,676	-54.774%
2026-09-09	1.9000	1.9300	1.8800	1.9100	+7.303%	26	2,670	-52.880%
2026-09-08	1.6000	1.8400	1.6000	1.7800	+17.105%	86	2,667	-49.438%
2026-09-04	1.4500	1.5200	1.4500	1.5200	+7.042%	8	2,584	-40.789%
2026-09-03	1.5800	1.5800	1.4200	1.4200	-8.387%	992	2,584	-36.620%
2026-09-02	1.5100	1.5500	1.5000	1.5500	+2.649%	49	1,932	-41.935%
2026-09-01	1.5000	1.5200	1.4700	1.5100	+12.687%	139	1,896	-40.397%
2026-08-31	1.3700	1.3900	1.3100	1.3400	+7.200%	204	1,771	-32.836%
2026-08-28	1.2500	1.2500	1.2500	1.2500	-5.303%	10	1,609	-28.000%
2026-08-27	1.2700	1.3600	1.2700	1.3200	-0.752%	39	1,599	-31.818%
2026-08-26	1.3100	1.3300	1.3000	1.3300	+0.758%	26	1,593	-32.331%
2026-08-25	1.2500	1.4300	1.2500	1.3200	+5.600%	79	1,571	-31.818%
2026-08-24	1.1100	1.2600	1.0900	1.2500	+13.636%	140	1,522	-28.000%
2026-08-21	1.1300	1.1300	1.0900	1.1000	-4.348%	48	1,414	-18.182%
2026-08-20	1.0700	1.1800	1.0600	1.1500	+19.792%	271	1,406	-21.739%
2026-08-19	0.9300	0.9700	0.9300	0.9600	-4.000%	40	1,352	-6.250%
2026-08-18	0.9700	1.0000	0.9200	1.0000	+7.527%	84	1,330	-10.000%
2026-08-17	0.8200	0.9300	0.8200	0.9300	+10.714%	38	1,280	-3.226%
2026-08-14	0.8600	0.8600	0.8400	0.8400	-21.495%	2	1,255	+7.143%
2026-08-13	1.0700	1.0700	1.0700	1.0700	+1.905%	2	1,257	-15.888%
2026-08-12	1.0100	1.1200	1.0100	1.0500	-11.017%	66	1,257	-14.286%
2026-08-11	1.2500	1.3500	1.0100	1.1800	+140.816%	201	1,198	-23.729%
2026-08-10	0.4900	0.4900	0.4900	0.4900	-28.986%	1	1,003	+83.673%
2026-08-06	0.6900	0.6900	0.6800	0.6900	-16.867%	28	1,004	+30.435%
2026-07-30	0.8300	0.8300	0.8300	0.8300	-1.190%	3	990	+8.434%
2026-07-16	0.8400	0.8400	0.8400	0.8400	+12.000%	1	990	+7.143%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-31.193%	1	990	+20.000%
2026-07-08	1.0900	1.0900	1.0900	1.0900	+21.111%	15	991	-17.431%
2026-07-02	0.9200	0.9200	0.9000	0.9000	-14.286%	2	983	0.000%
2026-07-01	0.9300	1.0500	0.9200	1.0500	+5.000%	56	983	-14.286%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-8.257%	1	952	-10.000%
2026-06-23	1.0900	1.0900	1.0900	1.0900	+13.542%	1	951	-17.431%
2026-06-02	0.9600	0.9600	0.9600	0.9600	-7.692%	1	951	-6.250%
2026-05-26	1.0400	1.0400	1.0400	1.0400	-35.000%	20	951	-13.462%
2026-05-13	1.6000	1.6000	1.6000	1.6000	-20.792%	100	971	-43.750%
2026-05-12	2.0200	2.0200	2.0200	2.0200	+14.773%	1	870	-55.446%
2026-05-06	1.7600	1.7600	1.7600	1.7600	-3.825%	2	870	-48.864%
2026-04-27	1.8200	1.8300	1.8200	1.8300	+7.647%	4	868	-50.820%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-32.271%	1	868	-47.059%
2026-03-26	2.2500	2.5600	2.0900	2.5100	+23.039%	117	867	-64.143%
2026-03-25	2.0000	2.0400	2.0000	2.0400	+61.905%	24	952	-55.882%
2026-03-06	1.2200	1.2600	1.2200	1.2600	+32.632%	68	928	-28.571%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-8.654%	1	860	-5.263%
2025-12-31	1.0400	1.0400	1.0400	1.0400	-2.804%	1	861	-13.462%
2025-12-22	1.0700	1.0700	1.0700	1.0700	-36.310%	1	861	-15.888%
2025-11-20	1.6800	1.6800	1.6800	1.6800	-40.636%	20	862	-46.429%
2025-11-06	2.8300	2.8300	2.8300	2.8300	+2.909%	20	862	-68.198%
2025-11-03	2.7500	2.7500	2.7500	2.7500	+80.921%	10	852	-67.273%
2025-10-14	1.5000	1.5500	1.5000	1.5200	+24.590%	500	852	-40.789%
2025-08-27	1.1700	1.2200	1.0500	1.2200	+1.667%	10	356	-26.230%
2025-08-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1	346	-25.000%
2025-08-13	1.1500	1.1500	1.1500	1.1500	-12.879%	1	345	-21.739%
2025-08-11	1.2500	1.3500	1.1800	1.3200	+38.947%	100	345	-31.818%
2025-05-20	0.9500	0.9500	0.9500	0.9500	-5.000%	1	247	-5.263%
2025-05-14	1.0000	1.0000	1.0000	1.0000	-25.926%	2	248	-10.000%
2025-05-13	1.3500	1.3500	1.3500	1.3500	-30.052%	1	250	-33.333%
2025-05-08	1.9300	1.9300	1.9300	1.9300	+22.930%	1	251	-53.368%
2025-05-02	1.5700	1.5700	1.5700	1.5700	-37.698%	4	252	-42.675%
2025-04-14	2.5200	2.5200	2.5200	2.5200	-12.500%	2	250	-64.286%
2025-04-03	2.8800	2.8800	2.8800	2.8800	+64.571%	247	248	-68.750%
2025-03-14	1.7500	1.7500	1.7500	1.7500	+18.243%	2	3	-48.571%
2024-11-21	1.4400	1.4800	1.4400	1.4800	-32.727%	3	6	-39.189%
2024-11-06	2.2500	2.2500	2.2000	2.2000	+4.762%	3	6	-59.091%
2024-11-01	2.1000	2.1000	2.1000	2.1000	-6.667%	6	6	-57.143%
2024-10-31	2.2500	2.2500	2.2500	2.2500	+12.500%	3	3	-60.000%
2024-10-29	2.0000	2.0000	2.0000	2.0000	-6.977%	3	5	-55.000%
2024-10-22	2.1500	2.1500	2.1500	2.1500	-10.042%	1	3	-58.140%
2024-09-20	2.3900	2.3900	2.3900	2.3900	0.000%	4	2	-62.343%

.dark-mode .xTvxH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTvxH8{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115P25ONON Jan 15 2027 25.00 Put (ONON270115P00025000)option OPRA

ONON20270115P25
ONON Jan 15 2027 25.00 Put (ONON270115P00025000)
option OPRA