Dark

ONON20270115P35
ONON Jan 15 2027 35.00 Put (ONON270115P00035000)
option OPRA

EOD

Sep 24, 2026

5.65-0.177%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.6500	5.6500	5.6500	5.6500	-0.177%	1	4,749	0.000%
2026-09-23	6.2500	6.2500	5.6600	5.6600	-7.213%	33	4,749	-0.177%
2026-09-22	6.1000	6.1000	6.1000	6.1000	-24.691%	1	4,749	-7.377%
2026-09-18	8.4000	8.4000	8.1000	8.1000	+0.621%	24	4,748	-30.247%
2026-09-14	8.0500	8.0500	8.0500	8.0500	+8.054%	2	4,769	-29.814%
2026-09-04	7.4500	7.4500	7.4500	7.4500	+0.676%	2	4,769	-24.161%
2026-09-03	7.5500	7.5500	7.4000	7.4000	-4.516%	8	4,769	-23.649%
2026-09-02	7.7500	7.7500	7.7500	7.7500	+8.392%	2	4,768	-27.097%
2026-08-31	7.1500	7.1500	7.1500	7.1500	+0.704%	38	4,768	-20.979%
2026-08-25	7.1500	7.2000	7.0000	7.1000	+11.811%	11	4,806	-20.423%
2026-08-20	6.2600	6.3500	6.2600	6.3500	+18.692%	13	4,809	-11.024%
2026-08-18	5.3800	5.4000	5.3500	5.3500	-0.926%	14	4,799	+5.607%
2026-08-17	5.0500	5.4000	5.0500	5.4000	+9.091%	4	4,798	+4.630%
2026-08-14	4.7700	5.0000	4.7600	4.9500	-13.913%	135	4,794	+14.141%
2026-08-12	5.8000	5.8000	5.6000	5.7500	0.000%	59	4,732	-1.739%
2026-08-11	6.2000	6.2000	5.5500	5.7500	+104.626%	5	4,679	-1.739%
2026-08-10	2.8100	2.8100	2.8100	2.8100	-14.848%	1	4,680	+101.068%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-3.509%	4	4,679	+71.212%
2026-08-06	3.4200	3.4200	3.4200	3.4200	+5.882%	1	4,675	+65.205%
2026-08-05	3.2500	3.2500	3.2300	3.2300	-5.279%	38	4,674	+74.923%
2026-08-03	3.4300	3.4300	3.4100	3.4100	-21.065%	5	4,637	+65.689%
2026-07-24	4.3200	4.3200	4.3200	4.3200	+13.684%	4	4,637	+30.787%
2026-07-21	3.6300	3.8000	3.6300	3.8000	+2.703%	11	4,637	+48.684%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-0.270%	9	4,633	+52.703%
2026-07-17	3.7100	3.7100	3.7100	3.7100	-4.627%	3,500	4,633	+52.291%
2026-07-09	3.8900	3.8900	3.8900	3.8900	-9.535%	2	1,133	+45.244%
2026-06-29	4.3000	4.3000	4.3000	4.3000	+6.173%	3	1,135	+31.395%
2026-06-22	4.0500	4.0500	4.0500	4.0500	+20.896%	5	1,135	+39.506%
2026-06-18	3.4000	3.4000	3.3500	3.3500	-11.842%	21	1,103	+68.657%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+9.827%	10	1,103	+48.684%
2026-06-11	3.9500	4.0500	3.4600	3.4600	-11.282%	21	1,103	+63.295%
2026-06-09	3.9000	3.9000	3.9000	3.9000	-13.907%	1	1,099	+44.872%
2026-06-08	4.4000	4.5300	4.4000	4.5300	+5.349%	4	1,098	+24.724%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,098	+31.395%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+5.413%	2	1,097	+52.703%
2026-05-27	3.5100	3.5100	3.5100	3.5100	-2.770%	1	1,095	+60.969%
2026-05-26	3.6500	3.6500	3.6100	3.6100	-18.876%	4	1,095	+56.510%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-6.316%	1	1,096	+26.966%
2026-05-18	4.7500	4.7500	4.7500	4.7500	-2.062%	2	1,095	+18.947%
2026-05-14	4.8900	4.9000	4.7000	4.8500	-11.818%	29	1,095	+16.495%
2026-05-13	5.5500	5.5500	5.5000	5.5000	-12.000%	261	1,082	+2.727%
2026-05-12	6.7000	6.7000	6.2500	6.2500	+12.208%	22	1,082	-9.600%
2026-05-06	5.5600	5.5700	5.5600	5.5700	+2.202%	3	1,082	+1.436%
2026-04-22	5.4500	5.4500	5.4500	5.4500	+9.000%	1	1,081	+3.670%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-3.846%	15	1,080	+13.000%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-11.111%	2	1,080	+8.654%
2026-04-14	5.8500	5.8500	5.8500	5.8500	-5.186%	1	1,078	-3.419%
2026-04-08	6.2500	6.2500	6.1700	6.1700	-13.099%	11	1,077	-8.428%
2026-03-31	7.1000	7.1000	7.1000	7.1000	+5.185%	1	1,067	-20.423%
2026-03-26	6.7500	6.7500	6.7500	6.7500	+17.188%	1	1,066	-16.296%
2026-03-25	5.6700	5.7600	5.6700	5.7600	+15.200%	6	1,066	-1.910%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+78.571%	3	1,064	+13.000%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-3.114%	1	1,061	+101.786%
2026-02-18	2.8800	2.8900	2.8800	2.8900	-11.077%	55	1,062	+95.502%
2026-02-11	3.2500	3.2500	3.2500	3.2500	0.000%	1	1,007	+73.846%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-10.221%	44	1,008	+73.846%
2026-02-09	3.6200	3.6200	3.6200	3.6200	-3.467%	1	964	+56.077%
2026-02-05	3.6000	3.7800	3.6000	3.7500	+25.000%	9	963	+50.667%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-7.692%	1	955	+88.333%
2026-01-21	3.2500	3.2500	3.2500	3.2500	-1.515%	49	955	+73.846%
2026-01-15	3.3500	3.3500	3.3000	3.3000	+10.000%	56	939	+71.212%
2026-01-13	2.9900	3.0000	2.9900	3.0000	+11.111%	53	939	+88.333%
2026-01-08	2.7000	2.7000	2.7000	2.7000	-17.178%	1	926	+109.259%
2025-12-26	3.2600	3.2600	3.2600	3.2600	-7.649%	20	926	+73.313%
2025-12-24	3.5500	3.5500	3.5300	3.5300	+5.373%	2	928	+60.057%
2025-12-15	3.3500	3.3500	3.3500	3.3500	+12.416%	3	928	+68.657%
2025-12-12	3.0000	3.0500	2.9800	2.9800	-5.696%	92	931	+89.597%
2025-12-10	3.1700	3.1700	3.1600	3.1600	-13.425%	2	840	+78.797%
2025-12-09	3.6500	3.6500	3.6500	3.6500	+12.654%	261	840	+54.795%
2025-12-05	3.2100	3.2400	3.2100	3.2400	-8.215%	2	579	+74.383%
2025-12-04	3.5300	3.5300	3.5300	3.5300	+6.325%	1	578	+60.057%
2025-12-03	3.5500	3.5500	3.3200	3.3200	-13.766%	2	577	+70.181%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-10.465%	1	576	+46.753%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-4.444%	3	575	+31.395%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-7.787%	3	575	+25.556%
2025-11-17	4.8800	4.8800	4.8800	4.8800	+6.087%	1	575	+15.779%
2025-11-14	4.6200	4.6200	4.6000	4.6000	+1.545%	20	576	+22.826%
2025-11-12	4.5300	4.5300	4.5300	4.5300	-34.726%	1	560	+24.724%
2025-11-07	6.3600	6.9400	6.3600	6.9400	+8.607%	2	560	-18.588%
2025-11-06	6.7500	6.7600	6.3900	6.3900	+3.734%	4	558	-11.581%
2025-11-03	6.5500	6.5500	6.1600	6.1600	+1.818%	2	555	-8.279%
2025-10-31	5.7500	6.9300	5.7000	6.0500	+4.310%	505	555	-6.612%
2025-10-30	5.8000	5.8000	5.8000	5.8000	+10.057%	1	54	-2.586%
2025-10-29	5.2500	5.2700	5.2500	5.2700	+30.769%	16	53	+7.211%
2025-10-10	4.0300	4.0300	4.0300	4.0300	-0.494%	1	47	+40.199%
2025-10-08	4.0500	4.0500	4.0500	4.0500	-2.410%	1	47	+39.506%
2025-10-07	4.1500	4.1500	4.1500	4.1500	+17.898%	2	45	+36.145%
2025-09-22	3.5200	3.5200	3.5200	3.5200	+5.075%	2	45	+60.511%
2025-08-29	3.3500	3.3500	3.3500	3.3500	-2.616%	1	46	+68.657%
2025-08-27	3.4500	3.5000	3.4300	3.4400	+1.176%	20	46	+64.244%
2025-08-25	3.4000	3.4000	3.4000	3.4000	-6.077%	1	26	+66.176%
2025-08-21	3.6200	3.6200	3.6200	3.6200	-0.822%	3	26	+56.077%
2025-08-14	3.6500	3.6500	3.6500	3.6500	+21.667%	2	23	+54.795%
2025-06-23	3.0000	3.0000	3.0000	3.0000	+20.968%	1	21	+88.333%
2025-05-29	2.4800	2.4800	2.4800	2.4800	-3.125%	2	22	+127.823%
2025-05-16	2.5600	2.5600	2.5600	2.5600	-44.348%	4	22	+120.703%
2025-04-28	4.7000	4.7000	4.6000	4.6000	-8.000%	3	22	+22.826%
2025-04-25	5.0000	5.0000	5.0000	5.0000	-8.759%	30	21	+13.000%
2025-04-22	5.7500	5.7500	5.4800	5.4800	-23.889%	2	6	+3.102%
2025-04-09	7.2000	7.2000	7.2000	7.2000	+6.667%	1	6	-21.528%
2025-04-07	6.7500	6.7500	6.7500	6.7500	-0.881%	1	6	-16.296%
2025-04-04	6.8100	6.8100	6.8100	6.8100	+21.390%	4	5	-17.034%
2025-04-03	6.4500	6.6600	5.6100	5.6100	+37.500%	6	7	+0.713%
2025-03-24	4.0800	4.0800	4.0800	4.0800	-13.924%	1	3	+38.480%
2025-03-21	4.7400	4.7400	4.7400	4.7400	+12.857%	2	4	+19.198%
2025-03-03	4.2000	4.2000	4.2000	4.2000	+68.000%	1	3	+34.524%
2025-01-30	2.5000	2.5000	2.5000	2.5000	-7.063%	1	3	+126.000%
2025-01-24	2.6900	2.6900	2.6900	2.6900	-23.143%	6	3	+110.037%
2024-12-17	3.3800	3.5000	3.3800	3.5000	+4.478%	2	4	+61.429%
2024-11-27	3.3500	3.3500	3.3500	3.3500	-4.558%	1	3	+68.657%
2024-11-21	3.5100	3.5100	3.5100	3.5100	-20.767%	3	1	+60.969%
2024-11-07	4.4300	4.4300	4.4300	4.4300	-12.795%	1	1	+27.540%
2024-11-05	5.0800	5.0800	5.0800	5.0800	0.000%	1	1	+11.220%

.dark-mode .FlqbM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlqbM8{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115P35ONON Jan 15 2027 35.00 Put (ONON270115P00035000)option OPRA

ONON20270115P35
ONON Jan 15 2027 35.00 Put (ONON270115P00035000)
option OPRA