Dark

ONON20270115P30
ONON Jan 15 2027 30.00 Put (ONON270115P00030000)
option OPRA

EOD

Sep 28, 2026

2.65+2.317%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.7600	2.8500	2.6500	2.6500	+2.317%	10	7,326	0.000%
2026-09-25	2.6300	2.6600	2.5500	2.5900	+2.778%	224	7,327	+2.317%
2026-09-24	2.7500	2.8200	2.5200	2.5200	-1.176%	21	7,406	+5.159%
2026-09-23	2.9600	3.0000	2.5500	2.5500	-15.000%	65	7,408	+3.922%
2026-09-22	2.5000	3.0000	2.5000	3.0000	-32.280%	44	7,409	-11.667%
2026-09-21	4.3800	4.4300	4.3800	4.4300	-0.449%	10	7,388	-40.181%
2026-09-18	4.4000	4.5000	4.4000	4.4500	-3.261%	16	7,398	-40.449%
2026-09-17	4.6000	4.6000	4.6000	4.6000	+1.322%	50	7,414	-42.391%
2026-09-16	4.5400	4.5400	4.5400	4.5400	+2.022%	1	7,364	-41.630%
2026-09-15	4.7000	4.7000	4.4500	4.4500	+3.730%	2	7,364	-40.449%
2026-09-14	4.2900	4.2900	4.2900	4.2900	+2.143%	1	7,364	-38.228%
2026-09-11	4.3500	4.3500	4.2000	4.2000	-11.579%	5	7,364	-36.905%
2026-09-10	4.5500	4.7500	4.5500	4.7500	+2.814%	19	7,368	-44.211%
2026-09-09	4.3500	4.6200	4.3500	4.6200	+3.356%	75	7,361	-42.641%
2026-09-08	4.4700	4.4700	4.4700	4.4700	+15.206%	13	7,314	-40.716%
2026-09-04	3.9000	3.9000	3.8500	3.8800	+2.105%	6	7,301	-31.701%
2026-09-03	4.0000	4.0000	3.8000	3.8000	-6.173%	17	7,301	-30.263%
2026-09-02	3.9800	4.0500	3.9800	4.0500	+2.273%	9	7,293	-34.568%
2026-09-01	3.9000	3.9600	3.9000	3.9600	+10.000%	18	7,301	-33.081%
2026-08-31	3.5000	3.6000	3.5000	3.6000	+4.348%	56	7,283	-26.389%
2026-08-28	3.4000	3.4500	3.4000	3.4500	0.000%	55	7,280	-23.188%
2026-08-27	3.4500	3.4500	3.4500	3.4500	+2.985%	10	7,274	-23.188%
2026-08-26	3.5000	3.5000	3.3500	3.3500	-8.219%	23	7,274	-20.896%
2026-08-25	3.7000	3.7000	3.6000	3.6500	+10.606%	76	7,255	-27.397%
2026-08-24	3.0000	3.3400	3.0000	3.3000	+9.272%	74	7,203	-19.697%
2026-08-21	3.0500	3.1000	2.9900	3.0200	-0.330%	62	7,142	-12.252%
2026-08-20	2.9100	3.1500	2.9100	3.0300	+14.773%	19	7,090	-12.541%
2026-08-19	2.5600	2.6500	2.5600	2.6400	-0.377%	3	7,089	+0.379%
2026-08-18	2.4100	2.6500	2.4100	2.6500	-1.119%	166	7,089	0.000%
2026-08-17	2.4800	2.6800	2.4800	2.6800	+17.544%	73	7,241	-1.119%
2026-08-14	2.5000	2.5000	2.2800	2.2800	-14.607%	84	7,191	+16.228%
2026-08-13	2.8700	2.8700	2.6500	2.6700	-4.643%	65	7,275	-0.749%
2026-08-12	2.7000	2.9300	2.7000	2.8000	-2.439%	864	7,160	-5.357%
2026-08-11	2.7000	3.3000	2.7000	2.8700	+124.219%	343	6,477	-7.666%
2026-08-10	1.2800	1.2800	1.2800	1.2800	-14.667%	4	6,140	+107.031%
2026-08-07	1.4900	1.5000	1.4900	1.5000	-8.537%	99	6,144	+76.667%
2026-08-04	1.6400	1.6400	1.6400	1.6400	-8.889%	1	6,054	+61.585%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-17.808%	1	6,053	+47.222%
2026-07-24	2.3100	2.3100	2.1900	2.1900	-3.524%	3,506	6,053	+21.005%
2026-07-23	2.2400	2.2700	2.2400	2.2700	+22.703%	45	2,592	+16.740%
2026-07-21	1.8500	1.8500	1.8500	1.8500	-21.610%	4	2,553	+43.243%
2026-07-08	2.3300	2.3600	2.3300	2.3600	+19.192%	16	2,553	+12.288%
2026-07-02	1.9800	1.9800	1.9800	1.9800	-19.184%	3	2,553	+33.838%
2026-06-30	2.4500	2.4500	2.4500	2.4500	+2.941%	1	2,553	+8.163%
2026-06-23	2.3800	2.3800	2.3800	2.3800	+8.676%	1	2,552	+11.345%
2026-06-11	2.1900	2.1900	2.1900	2.1900	+3.302%	1	2,552	+21.005%
2026-06-09	2.0900	2.1200	2.0900	2.1200	-13.115%	2	2,552	+25.000%
2026-06-08	2.5300	2.5300	2.4300	2.4400	+2.521%	14	2,552	+8.607%
2026-06-05	2.4700	2.4700	2.3800	2.3800	+2.146%	11	2,552	+11.345%
2026-06-04	2.2700	2.3500	2.2700	2.3300	+1.304%	5	2,562	+13.734%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+25.683%	3,000	2,563	+15.217%
2026-05-29	1.8300	1.8300	1.8300	1.8300	-5.181%	10	2,563	+44.809%
2026-05-28	1.8700	1.9300	1.8600	1.9300	-10.233%	198	2,573	+37.306%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+3.865%	2	2,431	+23.256%
2026-05-22	2.0300	2.1000	2.0300	2.0700	-21.591%	38	2,431	+28.019%
2026-05-18	2.6500	2.6500	2.6400	2.6400	-2.222%	3	2,462	+0.379%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-35.714%	1	2,462	-1.852%
2026-05-12	4.2000	4.2000	4.0000	4.2000	+13.514%	22	2,465	-36.905%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+12.121%	1	2,465	-28.378%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-2.941%	11	2,432	-19.697%
2026-04-27	3.5900	3.5900	3.4000	3.4000	+4.615%	17	2,432	-22.059%
2026-04-22	3.2200	3.2500	3.2200	3.2500	+1.562%	5	2,427	-18.462%
2026-04-20	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,426	-17.188%
2026-04-16	3.3500	3.4000	3.3500	3.4000	-4.225%	2	2,427	-22.059%
2026-04-15	3.5500	3.5500	3.4500	3.5500	-15.476%	62	2,427	-25.352%
2026-03-31	4.3000	4.3000	4.2000	4.2000	-9.677%	2	2,426	-36.905%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+1.307%	1	2,425	-43.011%
2026-03-26	4.2900	4.5900	4.2900	4.5900	+25.753%	11	2,425	-42.266%
2026-03-25	3.6500	3.6500	3.6500	3.6500	+19.672%	10	2,414	-27.397%
2026-03-20	3.0500	3.0500	3.0500	3.0500	+1.667%	100	2,404	-13.115%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+30.435%	1	2,304	-11.667%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+35.294%	1	2,303	+15.217%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+6.250%	1	2,304	+55.882%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-13.514%	1	2,303	+65.625%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-5.612%	1	2,302	+43.243%
2026-02-02	1.9600	1.9600	1.9600	1.9600	-6.667%	1	2,303	+35.204%
2026-01-28	2.0000	2.1000	2.0000	2.1000	-3.670%	4	2,304	+26.190%
2026-01-20	2.2500	2.2500	2.1800	2.1800	+40.645%	81	2,300	+21.560%
2026-01-08	1.5500	1.5500	1.5500	1.5500	-11.932%	1	2,283	+70.968%
2026-01-07	1.7600	1.7600	1.7600	1.7600	-7.368%	1	2,282	+50.568%
2025-12-09	1.9000	1.9000	1.9000	1.9000	-13.242%	5	2,283	+39.474%
2025-12-08	2.1900	2.1900	2.1900	2.1900	-20.939%	1	2,283	+21.005%
2025-11-26	2.7700	2.7700	2.7700	2.7700	+1.465%	1	2,281	-4.332%
2025-11-19	2.8000	2.8000	2.7300	2.7300	-3.873%	4	2,281	-2.930%
2025-11-14	2.8400	2.8400	2.8400	2.8400	-10.410%	5	2,285	-6.690%
2025-11-13	3.1700	3.1700	3.1700	3.1700	+12.014%	4	2,285	-16.404%
2025-11-12	2.8300	2.8300	2.8300	2.8300	-34.186%	1	2,281	-6.360%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+18.785%	1	2,281	-38.372%
2025-10-31	3.8900	3.8900	3.6200	3.6200	+3.429%	11	2,281	-26.796%
2025-10-30	3.5900	3.5900	3.4500	3.5000	+3.245%	21	2,270	-24.286%
2025-10-29	3.3900	3.3900	3.3900	3.3900	+16.096%	10	2,249	-21.829%
2025-10-28	2.9200	2.9200	2.9200	2.9200	-5.806%	15	2,239	-9.247%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+24.000%	20	2,244	-14.516%
2025-10-23	2.5000	2.5000	2.5000	2.5000	-16.107%	20	2,244	+6.000%
2025-10-17	2.9400	2.9800	2.9400	2.9800	+5.674%	30	2,239	-11.074%
2025-10-15	2.9000	2.9000	2.6100	2.8200	+11.462%	40	2,254	-6.028%
2025-10-08	2.5300	2.5300	2.5300	2.5300	+2.429%	5	2,239	+4.743%
2025-09-30	2.4700	2.4700	2.4700	2.4700	+16.509%	1	2,244	+7.287%
2025-09-24	2.1200	2.1200	2.1200	2.1200	-2.752%	1	2,245	+25.000%
2025-09-22	2.1800	2.1800	2.1800	2.1800	-12.800%	2	2,244	+21.560%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+7.759%	1	2,244	+6.000%
2025-09-15	2.3200	2.3200	2.3200	2.3200	-1.277%	25	2,243	+14.224%
2025-09-12	2.3500	2.3500	2.3500	2.3500	+7.306%	200	2,243	+12.766%
2025-08-28	2.1900	2.1900	2.1900	2.1900	+0.459%	2	2,043	+21.005%
2025-08-19	2.1500	2.1800	2.1500	2.1800	+14.737%	272	2,041	+21.560%
2025-08-13	2.0900	2.0900	1.9000	1.9000	-19.831%	12	1,769	+39.474%
2025-08-08	2.3800	2.3800	2.3300	2.3700	+21.538%	368	1,761	+11.814%
2025-08-06	1.9500	1.9500	1.9500	1.9500	-0.510%	900	1,396	+35.897%
2025-08-01	1.9700	1.9800	1.9500	1.9600	+15.976%	326	496	+35.204%
2025-07-30	1.6900	1.6900	1.6900	1.6900	+0.595%	1	170	+56.805%
2025-07-11	1.6800	1.6800	1.6800	1.6800	-10.160%	1	169	+57.738%
2025-06-27	1.8700	1.8700	1.8700	1.8700	+1.081%	1	168	+41.711%
2025-06-23	1.8500	1.8500	1.8500	1.8500	-1.596%	1	167	+43.243%
2025-06-13	1.8800	1.8800	1.8800	1.8800	+25.333%	10	166	+40.957%
2025-05-19	1.5000	1.5000	1.5000	1.5000	-54.545%	3	171	+76.667%
2025-04-25	3.3000	3.3000	3.3000	3.3000	-5.714%	30	174	-19.697%
2025-04-23	3.5000	3.5000	3.5000	3.5000	-40.678%	10	159	-24.286%
2025-04-07	5.9000	5.9000	5.9000	5.9000	+36.574%	1	150	-55.085%
2025-04-03	4.3000	4.3200	4.3000	4.3200	+25.948%	11	150	-38.657%
2025-04-01	3.6600	3.6600	3.4300	3.4300	-2.000%	33	140	-22.741%
2025-03-31	3.5000	3.5000	3.5000	3.5000	+26.812%	2	108	-24.286%
2025-03-24	2.7600	2.7600	2.7600	2.7600	-3.833%	1	106	-3.986%
2025-03-17	2.8700	2.8700	2.8700	2.8700	-13.030%	2	105	-7.666%
2025-03-10	3.3000	3.3000	3.3000	3.3000	+4.762%	101	103	-19.697%
2025-03-07	3.1500	3.1500	3.1500	3.1500	+86.391%	2	6	-15.873%
2025-01-30	1.6900	1.6900	1.6900	1.6900	-29.876%	1	7	+56.805%
2024-11-21	2.4100	2.4100	2.4100	2.4100	-27.410%	3	7	+9.959%
2024-11-05	3.3200	3.3200	3.3200	3.3200	+12.542%	1	7	-20.181%
2024-10-25	2.9500	2.9500	2.9500	2.9500	-14.493%	2	6	-10.169%
2024-10-23	3.4500	3.4500	3.4500	3.4500	+6.154%	1	5	-23.188%
2024-10-14	3.2500	3.2500	3.2500	3.2500	-2.985%	3	4	-18.462%
2024-09-24	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-20.896%

.dark-mode .D8Mvd6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8Mvd6{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115P30ONON Jan 15 2027 30.00 Put (ONON270115P00030000)option OPRA

ONON20270115P30
ONON Jan 15 2027 30.00 Put (ONON270115P00030000)
option OPRA