Dark

ONON20270115P45
ONON Jan 15 2027 45.00 Put (ONON270115P00045000)
option OPRA

EOD

Sep 22, 2026

15.32-5.315%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.3200	15.3200	15.3200	15.3200	-5.315%	1	23	0.000%
2026-08-25	16.1500	16.1800	16.1500	16.1800	+5.752%	2	816	-5.315%
2026-08-24	15.1500	15.3000	15.1500	15.3000	+2.685%	4	1,164	+0.131%
2026-08-21	14.9000	14.9000	14.9000	14.9000	-1.325%	4	1,166	+2.819%
2026-08-20	14.3200	15.1000	14.3200	15.1000	+9.025%	9	1,168	+1.457%
2026-08-19	13.8500	13.8500	13.8500	13.8500	+3.745%	2	1,168	+10.614%
2026-08-17	13.3500	13.3500	13.3500	13.3500	-7.420%	1	1,170	+14.757%
2026-08-13	14.4000	14.4200	14.4000	14.4200	+71.667%	6	1,170	+6.241%
2026-08-10	8.5000	8.5000	8.4000	8.4000	-12.042%	18	1,173	+82.381%
2026-07-28	9.5500	9.5500	9.5500	9.5500	-0.209%	2	1,155	+60.419%
2026-07-27	9.5700	9.5700	9.5700	9.5700	-13.939%	3	1,155	+60.084%
2026-07-24	11.1200	11.1200	11.1200	11.1200	+6.411%	1	1,158	+37.770%
2026-07-22	10.4500	10.4500	10.4500	10.4500	+8.290%	1	1,159	+46.603%
2026-06-17	9.6500	9.6500	9.6500	9.6500	-17.592%	1	1,160	+58.756%
2026-04-16	11.7100	11.7100	11.7100	11.7100	-0.763%	1	1,160	+30.828%
2026-04-08	11.8000	11.8000	11.8000	11.8000	-14.801%	1	1,161	+29.831%
2026-04-02	13.7500	13.8500	13.7500	13.8500	+2.517%	2	1,159	+10.614%
2026-03-31	13.5200	13.5200	13.5100	13.5100	-5.854%	2	1,159	+13.397%
2026-03-30	14.0000	14.3500	14.0000	14.3500	+2.135%	5	1,159	+6.760%
2026-03-27	14.0500	14.0500	14.0500	14.0500	+12.220%	2	1,159	+9.039%
2026-03-25	12.5200	12.5200	12.5200	12.5200	+30.689%	1	1,161	+22.364%
2026-03-18	9.6100	9.6100	9.5500	9.5800	+4.130%	10	1,161	+59.916%
2026-03-17	9.2000	9.2000	9.2000	9.2000	-11.538%	10	1,151	+66.522%
2026-03-12	10.5000	10.5100	10.3500	10.4000	+26.214%	500	1,141	+47.308%
2026-03-05	8.2400	8.2400	8.2400	8.2400	-3.513%	3	687	+85.922%
2026-03-04	8.6000	8.6400	8.5400	8.5400	+22.000%	11	687	+79.391%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+6.061%	2	693	+118.857%
2026-02-19	6.6000	6.6000	6.6000	6.6000	-2.941%	299	693	+132.121%
2026-02-18	7.0000	7.0000	6.8000	6.8000	-9.934%	2	394	+125.294%
2026-02-11	7.5500	7.5500	7.5500	7.5500	-0.788%	1	396	+102.914%
2026-01-30	7.6100	7.6100	7.6100	7.6100	-2.436%	1	397	+101.314%
2026-01-28	7.8000	7.8000	7.8000	7.8000	+3.311%	1	397	+96.410%
2026-01-21	7.5500	7.5500	7.5500	7.5500	-1.307%	1	397	+102.914%
2026-01-20	7.6500	7.6500	7.6500	7.6500	-2.548%	1	398	+100.261%
2026-01-14	7.8500	7.8500	7.8500	7.8500	+18.045%	61	399	+95.159%
2026-01-13	6.5500	6.6500	6.3500	6.6500	+2.623%	125	338	+130.376%
2026-01-09	6.4800	6.4800	6.4800	6.4800	+8.180%	1	256	+136.420%
2026-01-08	5.9200	5.9900	5.9200	5.9900	-7.132%	2	256	+155.760%
2026-01-07	7.2500	7.2500	6.2500	6.4500	-0.463%	49	257	+137.519%
2026-01-06	6.4800	6.4800	6.4800	6.4800	-4.706%	1	271	+136.420%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-3.546%	1	272	+125.294%
2025-12-26	7.0500	7.0500	7.0500	7.0500	+5.697%	7	273	+117.305%
2025-12-10	6.6700	6.6700	6.6700	6.6700	-12.237%	1	269	+129.685%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-6.289%	7	270	+101.579%
2025-12-01	8.1000	8.1300	7.7000	8.1100	-17.245%	192	270	+88.903%
2025-11-17	9.8000	9.8000	9.8000	9.8000	+2.618%	1	182	+56.327%
2025-11-12	9.5500	9.5500	9.5500	9.5500	-21.464%	5	181	+60.419%
2025-11-03	12.1600	12.1600	12.1600	12.1600	+15.152%	1	177	+25.987%
2025-10-29	10.5000	10.5600	10.5000	10.5600	+6.667%	4	177	+45.076%
2025-10-28	9.9000	9.9000	9.9000	9.9000	+3.125%	1	175	+54.747%
2025-10-27	9.6000	9.6000	9.6000	9.6000	+3.226%	20	175	+59.583%
2025-10-21	9.3000	9.3000	9.3000	9.3000	0.000%	20	175	+64.731%
2025-10-20	9.1500	9.3000	9.1500	9.3000	-4.124%	2	155	+64.731%
2025-10-15	9.0500	9.7000	9.0500	9.7000	+5.206%	30	153	+57.938%
2025-10-10	8.6100	9.3700	8.6100	9.2200	+11.758%	5	138	+66.161%
2025-10-08	8.3100	8.4000	8.2500	8.2500	-9.836%	42	133	+85.697%
2025-10-07	9.8300	9.8300	9.1500	9.1500	-3.175%	2	132	+67.432%
2025-10-01	9.4600	9.4600	9.4500	9.4500	+5.000%	2	132	+62.116%
2025-09-30	8.8000	9.0000	8.8000	9.0000	+7.143%	1,001	132	+70.222%
2025-09-29	8.6500	8.8000	8.4000	8.4000	-6.977%	7	132	+82.381%
2025-09-26	9.0300	9.0300	9.0300	9.0300	+21.046%	1	127	+69.657%
2025-09-23	7.3100	7.4600	7.3100	7.4600	-1.453%	11	127	+105.362%
2025-09-22	7.5700	7.5700	7.5700	7.5700	-3.197%	1	127	+102.378%
2025-09-19	7.7000	7.8200	7.7000	7.8200	-7.456%	6	127	+95.908%
2025-09-16	8.4500	8.4500	8.4500	8.4500	+0.595%	1	127	+81.302%
2025-09-12	8.3000	8.4000	8.3000	8.4000	+2.439%	5	127	+82.381%
2025-09-11	8.1400	8.2000	8.1400	8.2000	-1.205%	2	124	+86.829%
2025-09-10	8.3000	8.3000	8.3000	8.3000	+11.409%	21	122	+84.578%
2025-09-08	7.4500	7.4500	7.4500	7.4500	-3.247%	26	113	+105.638%
2025-09-03	7.7000	7.7000	7.7000	7.7000	-0.645%	1	100	+98.961%
2025-09-02	7.7400	7.7500	7.7400	7.7500	+2.649%	29	100	+97.677%
2025-08-29	7.6200	7.7500	7.5500	7.5500	-0.658%	3	97	+102.914%
2025-08-27	7.8400	7.8400	7.6000	7.6000	-0.654%	10	97	+101.579%
2025-08-26	7.6500	7.6500	7.6500	7.6500	+3.378%	2	92	+100.261%
2025-08-22	7.8000	7.8000	7.4000	7.4000	-5.128%	12	94	+107.027%
2025-08-21	7.8600	7.8600	7.8000	7.8000	+3.175%	23	84	+96.410%
2025-08-20	7.5600	7.5600	7.5600	7.5600	-2.199%	10	61	+102.646%
2025-08-19	7.6100	7.7300	7.6100	7.7300	-0.643%	4	52	+98.189%
2025-08-18	7.7800	7.7800	7.7800	7.7800	+0.387%	1	49	+96.915%
2025-08-15	7.7500	7.7500	7.7500	7.7500	-3.125%	2	48	+97.677%
2025-08-14	7.2000	8.1000	7.2000	8.0000	+19.048%	14	47	+91.500%
2025-08-13	6.7200	6.7200	6.7200	6.7200	+15.464%	1	46	+127.976%
2025-08-12	5.8200	5.8200	5.8200	5.8200	-20.816%	1	47	+163.230%
2025-08-11	7.3500	7.3500	7.3500	7.3500	-8.696%	1	48	+108.435%
2025-08-08	8.2100	8.2100	8.0500	8.0500	+6.201%	7	48	+90.311%
2025-08-07	7.5300	7.5800	7.5300	7.5800	+22.258%	4	45	+102.111%
2025-07-08	6.2000	6.2000	6.2000	6.2000	+17.647%	1	41	+147.097%
2025-05-23	5.2700	5.2700	5.2700	5.2700	+3.945%	2	40	+190.702%
2025-05-16	5.0700	5.0700	5.0700	5.0700	-11.826%	4	40	+202.170%
2025-05-13	5.6800	5.7500	5.6800	5.7500	-18.440%	11	40	+166.435%
2025-05-12	7.1900	7.1900	7.0500	7.0500	-9.032%	11	41	+117.305%
2025-05-09	7.7500	7.7500	7.7500	7.7500	+6.164%	2	31	+97.677%
2025-05-08	7.3000	7.3000	7.3000	7.3000	-6.888%	1	30	+109.863%
2025-05-02	7.8400	7.8400	7.8400	7.8400	-13.846%	4	31	+95.408%
2025-04-28	9.1000	9.1000	9.1000	9.1000	-7.988%	2	29	+68.352%
2025-04-23	9.8900	9.8900	9.8900	9.8900	-19.528%	3	27	+54.904%
2025-04-03	12.2900	12.2900	12.2900	12.2900	+28.154%	2	27	+24.654%
2025-03-28	9.5700	9.5900	9.5700	9.5900	+19.875%	6	25	+59.750%
2025-03-25	8.0000	8.0000	8.0000	8.0000	-7.514%	5	24	+91.500%
2025-03-17	8.6500	8.6500	8.6500	8.6500	-8.369%	1	29	+77.110%
2025-03-13	9.4400	9.4400	9.4400	9.4400	-2.680%	1	28	+62.288%
2025-03-11	9.7000	9.7000	9.7000	9.7000	+5.435%	1	28	+57.938%
2025-03-07	8.9500	9.2000	8.9500	9.2000	+19.792%	4	29	+66.522%
2025-03-04	7.6800	7.6800	7.6800	7.6800	-4.596%	1	28	+99.479%
2025-02-24	8.0500	8.0500	8.0500	8.0500	+13.380%	1	28	+90.311%
2025-02-19	7.1000	7.1000	7.1000	7.1000	+10.592%	1	29	+115.775%
2025-02-03	6.4200	6.4200	6.4200	6.4200	+15.468%	10	28	+138.629%
2025-01-23	5.5600	5.5700	5.5600	5.5600	-18.832%	3	18	+175.540%
2025-01-14	6.8500	6.8500	6.8500	6.8500	+7.874%	1	15	+123.650%
2025-01-08	6.3500	6.3500	6.3500	6.3500	-3.053%	1	15	+141.260%
2025-01-03	6.5000	6.5500	6.5000	6.5500	-8.392%	20	15	+133.893%
2024-12-10	7.1500	7.1500	7.1500	7.1500	+13.854%	6	25	+114.266%
2024-12-03	6.2800	6.2800	6.2800	6.2800	-1.721%	1	25	+143.949%
2024-11-22	6.3900	6.3900	6.3900	6.3900	-17.548%	2	25	+139.750%
2024-11-12	7.7500	7.7500	7.7500	7.7500	-15.761%	2	25	+97.677%
2024-11-05	9.2500	9.2500	9.2000	9.2000	+4.308%	2	25	+66.522%
2024-10-29	9.0700	9.0700	8.8200	8.8200	-1.453%	2	25	+73.696%
2024-10-14	8.9500	8.9500	8.9500	8.9500	+2.286%	2	25	+71.173%
2024-10-11	8.7500	8.7500	8.7500	8.7500	-1.685%	16	23	+75.086%
2024-10-10	8.9000	8.9000	8.9000	8.9000	+4.706%	3	23	+72.135%
2024-10-09	8.5000	8.5000	8.5000	8.5000	+0.592%	3	20	+80.235%
2024-10-08	8.4500	8.4500	8.4500	8.4500	-6.111%	8	17	+81.302%
2024-10-01	9.0000	9.0000	9.0000	9.0000	-2.703%	5	17	+70.222%
2024-09-20	9.1000	9.2500	9.1000	9.2500	0.000%	10	12	+65.622%
2024-09-19	8.9000	9.2500	8.9000	9.2500	0.000%	7	7	+65.622%

.dark-mode .GHbldv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHbldv{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115P45ONON Jan 15 2027 45.00 Put (ONON270115P00045000)option OPRA

ONON20270115P45
ONON Jan 15 2027 45.00 Put (ONON270115P00045000)
option OPRA