Dark

ONON20270115P40
ONON Jan 15 2027 40.00 Put (ONON270115P00040000)
option OPRA

Inactive

Sep 4, 2026

11.90+3.030%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	12.1500	12.1500	11.9000	11.9000	+3.030%	5	5,075	0.000%
2026-08-31	11.5000	11.6500	11.4900	11.5500	+0.435%	484	5,075	+3.030%
2026-08-26	11.5000	11.5000	11.5000	11.5000	+2.131%	1	5,475	+3.478%
2026-08-25	11.3300	11.3300	11.1900	11.2600	+5.728%	21	5,474	+5.684%
2026-08-24	10.4500	10.6500	10.4500	10.6500	+5.865%	10	5,485	+11.737%
2026-08-21	10.0600	10.0600	10.0600	10.0600	-3.269%	1	5,481	+18.290%
2026-08-20	9.8000	10.5500	9.8000	10.4000	+9.244%	19	5,482	+14.423%
2026-08-18	9.3500	9.5200	9.3500	9.5200	-3.838%	14	5,484	+25.000%
2026-08-12	9.9000	9.9000	9.9000	9.9000	-1.296%	6	5,476	+20.202%
2026-08-11	9.8300	10.0300	9.8300	10.0300	+89.245%	6	5,475	+18.644%
2026-08-10	5.7000	5.7000	5.3000	5.3000	-9.402%	32	5,475	+124.528%
2026-08-07	5.8500	5.9500	5.8500	5.8500	-1.681%	14	5,450	+103.419%
2026-08-06	5.8000	5.9500	5.8000	5.9500	+5.310%	30	5,440	+100.000%
2026-08-05	5.6500	5.6500	5.6500	5.6500	-3.419%	10	5,451	+110.619%
2026-08-04	5.8500	5.8500	5.8500	5.8500	-1.681%	3	5,441	+103.419%
2026-08-03	5.9500	5.9500	5.9500	5.9500	-9.160%	6	5,439	+100.000%
2026-07-31	6.6000	6.6000	6.5500	6.5500	+0.769%	5	5,433	+81.679%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+10.169%	4	5,430	+83.077%
2026-07-29	6.0500	6.0500	5.9000	5.9000	0.000%	2	5,426	+101.695%
2026-07-28	5.9000	5.9000	5.9000	5.9000	-6.349%	5	5,426	+101.695%
2026-07-27	6.2500	6.3000	6.2500	6.3000	-5.263%	8	5,421	+88.889%
2026-07-22	6.8500	6.8500	6.6500	6.6500	+4.724%	17	5,421	+78.947%
2026-07-21	6.4000	6.5000	6.3500	6.3500	+1.600%	16	5,404	+87.402%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+4.167%	4	5,390	+90.400%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-4.762%	4	5,386	+98.333%
2026-07-14	6.3000	6.3000	6.3000	6.3000	-1.563%	6	5,382	+88.889%
2026-07-10	6.4000	6.4000	6.4000	6.4000	+0.629%	1	5,380	+85.938%
2026-06-25	6.4000	6.4000	6.3600	6.3600	+2.581%	20	5,381	+87.107%
2026-06-18	6.2000	6.2000	6.2000	6.2000	+2.479%	3	5,381	+91.935%
2026-06-15	6.0500	6.0500	6.0500	6.0500	+4.310%	1	5,381	+96.694%
2026-06-01	5.8000	5.8000	5.7500	5.8000	-5.383%	3	5,381	+105.172%
2026-05-28	6.1300	6.1300	6.1300	6.1300	+6.609%	2	5,381	+94.127%
2026-05-27	5.7500	5.7500	5.7500	5.7500	-3.685%	1	5,379	+106.957%
2026-05-26	5.9700	5.9700	5.9700	5.9700	-2.131%	3	5,379	+99.330%
2026-05-22	6.0500	6.1000	6.0500	6.1000	-14.085%	660	5,382	+95.082%
2026-05-18	7.1000	7.1600	7.0700	7.1000	-15.476%	200	5,921	+67.606%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-16.000%	2	5,721	+41.667%
2026-05-12	9.9000	10.0000	9.9000	10.0000	+18.624%	16	5,707	+19.000%
2026-05-06	8.4600	8.4600	8.4200	8.4300	-4.205%	3	5,707	+41.163%
2026-05-04	8.8000	8.8000	8.8000	8.8000	+3.286%	99	5,705	+35.227%
2026-05-01	8.5200	8.5200	8.5200	8.5200	+1.429%	1	5,705	+39.671%
2026-04-30	8.5500	8.5500	8.4000	8.4000	-2.326%	3	5,705	+41.667%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+1.775%	1	5,704	+38.372%
2026-04-27	8.4000	8.4500	8.4000	8.4500	+2.424%	2	5,704	+40.828%
2026-04-23	8.2000	8.2500	8.2000	8.2500	0.000%	3	5,702	+44.242%
2026-04-22	8.2500	8.2500	8.2500	8.2500	+7.843%	2	5,699	+44.242%
2026-04-21	7.5500	7.6500	7.5500	7.6500	-5.556%	32	5,678	+55.556%
2026-04-20	8.1000	8.1000	8.1000	8.1000	-20.588%	1	5,678	+46.914%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-1.258%	5	5,678	+16.667%
2026-03-27	10.3300	10.3300	10.3300	10.3300	+13.892%	10	5,681	+15.198%
2026-03-25	9.0700	9.0700	9.0700	9.0700	+17.032%	1	5,691	+31.202%
2026-03-20	7.6000	7.7500	7.6000	7.7500	+14.815%	502	5,690	+53.548%
2026-03-17	6.7500	6.7500	6.7500	6.7500	-8.163%	1	5,190	+76.296%
2026-03-12	7.0300	7.4500	7.0300	7.3500	+14.665%	21	5,190	+61.905%
2026-03-10	6.9000	6.9000	6.4100	6.4100	+8.644%	3	5,169	+85.647%
2026-03-06	5.9000	5.9000	5.9000	5.9000	-0.169%	2	5,168	+101.695%
2026-03-04	5.9100	5.9100	5.9100	5.9100	+40.714%	2	5,168	+101.354%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-8.696%	1	5,166	+183.333%
2026-02-18	4.5500	4.6600	4.5500	4.6000	-10.680%	4	5,166	+158.696%
2026-02-11	5.1500	5.1500	5.1500	5.1500	-18.124%	1	5,167	+131.068%
2026-02-06	6.2900	6.2900	6.2900	6.2900	+13.333%	2	5,167	+89.189%
2026-02-04	5.6000	5.6000	5.5500	5.5500	+9.901%	750	5,167	+114.414%
2026-01-23	5.0500	5.0500	5.0500	5.0500	-2.697%	200	4,417	+135.644%
2026-01-20	5.1900	5.1900	5.1900	5.1900	-2.991%	500	4,217	+129.287%
2026-01-16	5.2000	5.3500	5.2000	5.3500	+2.885%	2,301	1,416	+122.430%
2026-01-15	5.2000	5.2000	5.1500	5.2000	-6.306%	310	1,416	+128.846%
2026-01-14	5.0000	5.5500	5.0000	5.5500	+26.136%	4	1,107	+114.414%
2026-01-09	4.6000	4.6000	4.4000	4.4000	+4.019%	8	1,104	+170.455%
2026-01-06	4.2300	4.2300	4.2300	4.2300	-10.000%	1	1,101	+181.324%
2025-12-30	4.7000	4.7000	4.7000	4.7000	0.000%	7	1,101	+153.191%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-15.315%	1	1,101	+153.191%
2025-12-02	5.1500	5.6000	5.1500	5.5500	-3.478%	10	1,100	+114.414%
2025-12-01	5.7000	5.7500	5.7000	5.7500	-10.853%	3	1,102	+106.957%
2025-11-26	6.3700	6.4500	6.3700	6.4500	-2.568%	2	1,100	+84.496%
2025-11-17	6.6200	6.6200	6.6200	6.6200	-5.429%	1	1,100	+79.758%
2025-11-12	7.2500	7.2500	6.5800	7.0000	-24.731%	33	1,100	+70.000%
2025-11-03	9.5500	9.5500	9.1000	9.3000	+14.673%	4	1,127	+27.957%
2025-10-31	8.1100	8.1100	8.1100	8.1100	+0.745%	1	1,127	+46.732%
2025-10-30	8.0000	8.0500	8.0000	8.0500	+5.921%	4	1,127	+47.826%
2025-10-29	7.6000	7.6000	7.6000	7.6000	+11.765%	1	1,125	+56.579%
2025-10-24	6.8000	6.8000	6.8000	6.8000	-2.857%	1	1,126	+75.000%
2025-10-16	6.8500	7.0000	6.8500	7.0000	+16.086%	3	1,125	+70.000%
2025-10-09	6.0300	6.0300	6.0300	6.0300	+0.333%	3	1,125	+97.347%
2025-10-08	6.0100	6.0100	6.0100	6.0100	-9.624%	1	1,122	+98.003%
2025-10-01	6.6500	6.6500	6.6500	6.6500	+20.471%	1	1,121	+78.947%
2025-09-18	5.5200	5.5200	5.5200	5.5200	-10.968%	2	1,120	+115.580%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+5.983%	2	1,119	+91.935%
2025-09-12	5.8000	5.8500	5.8000	5.8500	+12.500%	2	1,118	+103.419%
2025-09-08	5.1500	5.2000	5.1500	5.2000	-1.515%	3	1,118	+128.846%
2025-09-04	5.2900	5.2900	5.2800	5.2800	-2.222%	5	1,117	+125.379%
2025-09-03	5.4000	5.4000	5.4000	5.4000	+0.186%	2	1,112	+120.370%
2025-09-02	5.3900	5.3900	5.3900	5.3900	+1.698%	3	1,112	+120.779%
2025-08-29	5.3000	5.3000	5.3000	5.3000	+0.952%	3	1,106	+124.528%
2025-08-27	5.2500	5.2500	5.2500	5.2500	+5.000%	5	1,106	+126.667%
2025-08-25	4.9000	5.0000	4.9000	5.0000	-0.990%	2	1,101	+138.000%
2025-08-22	5.0500	5.0500	5.0500	5.0500	-7.339%	1	1,099	+135.644%
2025-08-19	5.4000	5.4500	5.4000	5.4500	0.000%	3	1,099	+118.349%
2025-08-18	5.4500	5.4500	5.4500	5.4500	-2.504%	1	1,096	+118.349%
2025-08-14	5.5900	5.5900	5.5900	5.5900	+23.128%	1	1,095	+112.880%
2025-08-12	4.5400	4.5400	4.5400	4.5400	-18.051%	1	1,095	+162.115%
2025-08-11	5.4000	5.5400	5.4000	5.5400	-1.071%	442	1,096	+114.801%
2025-08-08	5.6000	5.6000	5.6000	5.6000	-3.448%	1	743	+112.500%
2025-08-07	5.8000	5.8000	5.8000	5.8000	+18.852%	1	743	+105.172%
2025-08-05	4.8800	4.8800	4.8800	4.8800	+12.442%	1	742	+143.852%
2025-07-22	4.3400	4.3400	4.3400	4.3400	-6.667%	10	741	+174.194%
2025-06-26	4.6000	4.6500	4.6000	4.6500	+11.511%	150	731	+155.914%
2025-05-16	4.1700	4.1700	4.1700	4.1700	-26.455%	4	581	+185.372%
2025-05-08	5.6700	5.6700	5.6700	5.6700	-5.970%	1	583	+109.877%
2025-05-06	6.0300	6.0300	6.0300	6.0300	+7.679%	1	583	+97.347%
2025-05-01	5.6000	5.6000	5.6000	5.6000	-25.828%	2	582	+112.500%
2025-04-14	7.5500	7.5500	7.5500	7.5500	-19.251%	310	580	+57.616%
2025-04-07	9.3500	9.3500	9.3500	9.3500	+31.690%	3	270	+27.273%
2025-04-02	7.1000	7.1000	7.1000	7.1000	-5.207%	200	270	+67.606%
2025-04-01	7.4800	7.5000	7.4800	7.4900	+2.603%	30	157	+58.879%
2025-03-28	7.3000	7.3000	7.3000	7.3000	+11.792%	2	157	+63.014%
2025-03-26	6.4000	6.5300	6.4000	6.5300	-2.537%	2	157	+82.236%
2025-03-20	6.4300	6.7000	6.4300	6.7000	+3.876%	2	157	+77.612%
2025-03-19	6.4500	6.4500	6.4500	6.4500	+6.612%	3	158	+84.496%
2025-03-17	6.0500	6.0500	6.0500	6.0500	-14.789%	1	158	+96.694%
2025-03-13	7.1000	7.1000	7.1000	7.1000	-1.798%	1	158	+67.606%
2025-03-11	7.0200	7.2300	7.0200	7.2300	-1.094%	3	158	+64.592%
2025-03-10	7.3100	7.3100	7.3100	7.3100	+20.826%	4	155	+62.791%
2025-03-03	6.1500	6.1500	6.0500	6.0500	-4.874%	2	155	+96.694%
2025-02-28	6.3600	6.3600	6.3600	6.3600	+4.778%	8	156	+87.107%
2025-02-27	6.1300	6.1300	6.0700	6.0700	+52.897%	150	156	+96.046%
2025-02-06	3.9700	3.9700	3.9700	3.9700	+5.867%	5	7	+199.748%
2025-01-24	3.7500	3.7500	3.7500	3.7500	-25.000%	6	11	+217.333%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+0.402%	1	7	+138.000%
2024-12-30	4.9800	4.9800	4.9800	4.9800	+1.633%	1	7	+138.956%
2024-12-24	4.9000	4.9000	4.9000	4.9000	+1.660%	1	7	+142.857%
2024-11-27	4.8200	4.8200	4.8200	4.8200	-4.931%	5	2	+146.888%
2024-11-21	5.0400	5.0700	5.0400	5.0700	-8.649%	3	5	+134.714%
2024-11-20	5.5500	5.5500	5.5500	5.5500	-3.979%	1	5	+114.414%
2024-11-12	5.5000	5.7800	5.5000	5.7800	-8.254%	3	5	+105.882%
2024-10-28	6.3000	6.3000	6.3000	6.3000	-6.667%	1	5	+88.889%
2024-10-22	6.7500	6.7500	6.7500	6.7500	+10.656%	1	4	+76.296%
2024-10-09	6.1000	6.1000	6.1000	6.1000	-12.356%	1	3	+95.082%
2024-09-20	6.9600	6.9600	6.9600	6.9600	0.000%	4	2	+70.977%

.dark-mode .hl2PND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hl2PND{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115P40ONON Jan 15 2027 40.00 Put (ONON270115P00040000)option OPRA

ONON20270115P40
ONON Jan 15 2027 40.00 Put (ONON270115P00040000)
option OPRA