Dark

ONON20270319C40
ONON Mar 19 2027 40.00 Call (ONON270319C00040000)
option OPRA

EOD

Sep 28, 2026

1.15-11.538%(-0.15)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1000	1.3200	1.0800	1.1500	-11.538%	44	3,104	0.000%
2026-09-25	1.2900	1.3100	1.2200	1.3000	0.000%	42	3,069	-11.538%
2026-09-24	1.2800	1.3000	1.2800	1.3000	-6.475%	6	3,069	-11.538%
2026-09-23	1.2700	1.3900	1.2600	1.3900	+11.200%	8	3,066	-17.266%
2026-09-22	1.2700	1.8400	1.2100	1.2500	+56.250%	118	3,058	-8.000%
2026-09-18	0.8000	0.9300	0.8000	0.8000	+12.676%	22	3,026	+43.750%
2026-09-17	0.7600	0.7600	0.4800	0.7100	-21.111%	20	3,011	+61.972%
2026-09-16	0.9000	0.9000	0.9000	0.9000	+15.385%	4	3,008	+27.778%
2026-09-15	0.7600	0.8100	0.7600	0.7800	-16.129%	4	3,008	+47.436%
2026-09-14	0.9000	0.9300	0.9000	0.9300	-1.064%	31	3,009	+23.656%
2026-09-11	0.7700	1.0000	0.7700	0.9400	+20.513%	5	2,978	+22.340%
2026-09-10	0.7800	0.7800	0.7800	0.7800	-17.021%	1	2,979	+47.436%
2026-09-09	0.8100	0.9600	0.8000	0.9400	+10.588%	940	2,979	+22.340%
2026-09-08	0.8300	0.9300	0.8300	0.8500	-10.526%	426	3,101	+35.294%
2026-09-04	0.9700	0.9700	0.9500	0.9500	-5.000%	366	2,473	+21.053%
2026-09-03	0.8900	1.0000	0.8900	1.0000	+13.636%	8	2,473	+15.000%
2026-09-02	0.7800	0.9000	0.7800	0.8800	-10.204%	10	2,477	+30.682%
2026-09-01	0.9000	0.9800	0.9000	0.9800	-7.547%	5	2,470	+17.347%
2026-08-31	1.0000	1.0600	1.0000	1.0600	-12.397%	34	2,467	+8.491%
2026-08-28	1.1800	1.2100	1.1800	1.2100	+0.833%	6	2,496	-4.959%
2026-08-27	1.2600	1.2700	1.2000	1.2000	-5.512%	209	2,495	-4.167%
2026-08-26	1.1600	1.2700	1.1600	1.2700	+1.600%	3	2,287	-9.449%
2026-08-25	1.1500	1.4100	1.1000	1.2500	-3.101%	266	2,287	-8.000%
2026-08-24	1.4200	1.4200	1.2500	1.2900	-12.245%	119	2,027	-10.853%
2026-08-21	1.4900	1.4900	1.4700	1.4700	+0.685%	3	1,935	-21.769%
2026-08-20	1.5900	1.5900	1.4100	1.4600	-23.158%	13	1,933	-21.233%
2026-08-19	1.7900	1.9000	1.7500	1.9000	+6.742%	17	1,926	-39.474%
2026-08-18	1.8500	1.8500	1.7800	1.7800	-5.319%	4	1,926	-35.393%
2026-08-17	2.3800	2.3800	1.8800	1.8800	-18.261%	5	1,924	-38.830%
2026-08-14	2.0000	2.5900	2.0000	2.3000	+17.347%	13	1,920	-50.000%
2026-08-13	1.8700	1.9600	1.6800	1.9600	+3.704%	67	1,913	-41.327%
2026-08-12	2.2300	2.2300	1.8500	1.8900	-10.427%	49	1,870	-39.153%
2026-08-11	2.6500	2.6500	1.8000	2.1100	-64.237%	267	1,858	-45.498%
2026-08-10	5.4800	5.9000	5.4800	5.9000	+13.244%	14	1,917	-80.508%
2026-08-06	5.6000	5.6000	5.2100	5.2100	-6.964%	20	1,906	-77.927%
2026-08-05	5.5300	5.7700	5.5000	5.6000	-1.235%	10	1,890	-79.464%
2026-08-04	5.5900	5.6700	5.5900	5.6700	+3.846%	6	1,887	-79.718%
2026-08-03	5.4500	5.4800	5.4500	5.4600	+14.947%	20	1,884	-78.938%
2026-07-31	5.0500	5.0500	4.6500	4.7500	-21.875%	874	1,864	-75.789%
2026-07-29	5.5200	6.0800	5.5200	6.0800	+11.971%	73	1,457	-81.086%
2026-07-27	5.4000	5.4300	5.4000	5.4300	+25.694%	7	1,429	-78.821%
2026-07-24	4.3200	4.3200	4.3200	4.3200	+4.854%	5	1,436	-73.380%
2026-07-23	4.1500	4.1500	4.1200	4.1200	-22.702%	3	1,431	-72.087%
2026-07-22	5.3500	5.3500	5.2500	5.3300	-2.202%	12	1,434	-78.424%
2026-07-21	5.5000	5.5000	5.3800	5.4500	-6.034%	3	1,424	-78.899%
2026-07-20	5.4500	5.8000	5.4500	5.8000	+5.455%	6	1,421	-80.172%
2026-07-17	5.8500	5.8500	5.5000	5.5000	-8.333%	16	1,417	-79.091%
2026-07-16	5.5000	6.5100	5.5000	6.0000	+3.986%	16	1,433	-80.833%
2026-07-15	5.9000	5.9000	5.7700	5.7700	-1.199%	3	1,436	-80.069%
2026-07-14	6.0900	6.0900	5.8400	5.8400	-3.947%	39	1,433	-80.308%
2026-07-13	6.4000	6.6800	5.9500	6.0800	-4.252%	47	1,396	-81.086%
2026-07-10	6.0000	6.6500	5.9900	6.3500	+29.592%	219	1,396	-81.890%
2026-07-07	5.2000	5.2000	4.8500	4.9000	-2.000%	3	1,228	-76.531%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-6.542%	15	1,227	-77.000%
2026-07-02	5.3500	5.3500	5.3500	5.3500	+9.184%	1	1,213	-78.505%
2026-07-01	4.7600	4.9000	4.7600	4.9000	0.000%	2	1,213	-76.531%
2026-06-29	5.2500	5.2500	4.9000	4.9000	-18.333%	5	1,212	-76.531%
2026-06-25	6.0000	6.0000	6.0000	6.0000	+9.091%	9	1,207	-80.833%
2026-06-24	4.7500	5.5000	4.7500	5.5000	+14.583%	5	1,216	-79.091%
2026-06-23	5.0000	5.0000	4.8000	4.8000	-9.944%	17	1,219	-76.042%
2026-06-22	5.0000	5.3300	5.0000	5.3300	-20.448%	5	1,205	-78.424%
2026-06-18	6.7000	6.7000	6.7000	6.7000	+2.290%	250	978	-82.836%
2026-06-17	6.5500	6.5500	6.5500	6.5500	+24.762%	1	978	-82.443%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-30.000%	2	978	-78.095%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+14.855%	9	989	-84.667%
2026-06-11	6.5300	6.5300	6.5300	6.5300	0.000%	1	989	-82.389%
2026-06-09	6.5300	6.5300	6.5300	6.5300	+16.607%	4	990	-82.389%
2026-06-08	5.8000	5.8000	5.4000	5.6000	-6.667%	11	994	-79.464%
2026-06-05	6.0000	6.0000	6.0000	6.0000	-4.153%	1	989	-80.833%
2026-06-03	6.0500	7.5000	6.0500	6.2600	-5.152%	7	988	-81.629%
2026-06-02	7.5500	7.5500	6.6000	6.6000	-16.456%	18	986	-82.576%
2026-06-01	9.5000	9.5000	7.7000	7.9000	-5.952%	116	970	-85.443%
2026-05-29	7.8800	8.4000	7.8800	8.4000	+8.387%	3	1,053	-86.310%
2026-05-28	7.6000	7.7500	7.3000	7.7500	+1.307%	5	1,054	-85.161%
2026-05-27	8.6000	8.7000	7.6500	7.6500	-5.556%	14	1,053	-84.967%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+4.516%	5	1,057	-85.802%
2026-05-22	7.8000	7.8000	7.6200	7.7500	+4.027%	5	1,062	-85.161%
2026-05-21	6.4500	7.5000	6.4500	7.4500	+10.207%	9	1,066	-84.564%
2026-05-20	6.0000	6.7600	5.9000	6.7600	-3.977%	8	1,066	-82.988%
2026-05-19	7.0000	7.0400	7.0000	7.0400	-0.845%	2	1,074	-83.665%
2026-05-18	6.4500	7.1000	6.3500	7.1000	+5.970%	36	1,074	-83.803%
2026-05-15	6.4000	6.7500	6.1000	6.7000	+5.845%	22	1,074	-82.836%
2026-05-14	6.3000	6.3300	6.3000	6.3300	+13.645%	4	1,105	-81.833%
2026-05-13	5.0000	5.7800	4.8000	5.5700	+16.042%	79	1,150	-79.354%
2026-05-12	4.1000	4.9600	3.9000	4.8000	-6.067%	678	1,150	-76.042%
2026-05-11	6.6000	6.6000	4.9000	5.1100	-9.558%	279	1,150	-77.495%
2026-05-08	6.0000	6.0000	5.6000	5.6500	-4.722%	33	226	-79.646%
2026-05-07	6.5000	6.5000	5.8000	5.9300	-1.167%	39	194	-80.607%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+12.150%	1	163	-80.833%
2026-05-05	5.3500	5.3500	5.3500	5.3500	+1.905%	1	163	-78.505%
2026-05-04	5.3000	5.3000	5.2300	5.2500	-7.895%	18	162	-78.095%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+15.152%	15	162	-79.825%
2026-04-10	4.9500	4.9500	4.9500	4.9500	+8.791%	1	162	-76.768%
2026-04-07	4.6000	4.6000	4.5500	4.5500	-12.331%	33	162	-74.725%
2026-04-06	5.1900	5.1900	5.1900	5.1900	+3.800%	1	129	-77.842%
2026-04-02	5.5000	5.5000	5.0000	5.0000	-9.091%	21	109	-77.000%
2026-03-31	4.9000	5.5000	4.9000	5.5000	+19.565%	20	109	-79.091%
2026-03-30	4.9000	4.9000	4.6000	4.6000	-1.075%	75	96	-75.000%
2026-03-27	4.8500	4.9000	4.6500	4.6500	-3.125%	24	43	-75.269%
2026-03-26	5.4500	5.4500	4.8000	4.8000	-23.445%	7	20	-76.042%
2026-03-25	6.2500	6.2700	6.2500	6.2700	-17.391%	11	13	-81.659%
2026-03-13	7.5900	7.5900	7.5900	7.5900	0.000%	2	2	-84.848%

.dark-mode .bHmTqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHmTqT{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270319C40ONON Mar 19 2027 40.00 Call (ONON270319C00040000)option OPRA

ONON20270319C40
ONON Mar 19 2027 40.00 Call (ONON270319C00040000)
option OPRA