Dark

ONON20280121C40
ONON Jan 21 2028 40.00 Call (ONON280121C00040000)
option OPRA

EOD

Sep 29, 2026

4.10+2.500%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1000	4.1000	4.1000	4.1000	+2.500%	1	4,157	0.000%
2026-09-28	3.6500	4.0000	3.6500	4.0000	-5.213%	2	4,157	+2.500%
2026-09-25	4.3100	4.3100	4.2200	4.2200	-4.091%	2	4,159	-2.844%
2026-09-23	4.0500	4.5000	4.0500	4.4000	+10.000%	424	4,158	-6.818%
2026-09-22	3.9000	4.5100	3.9000	4.0000	+33.333%	42	4,006	+2.500%
2026-09-21	3.2000	3.2000	2.8500	3.0000	-1.639%	1,556	4,032	+36.667%
2026-09-18	2.9400	3.1800	2.9400	3.0500	-2.244%	1,661	2,532	+34.426%
2026-09-17	3.1200	3.1200	3.1200	3.1200	+0.645%	1	1,078	+31.410%
2026-09-16	3.3000	3.3000	3.1000	3.1000	+4.377%	10	1,077	+32.258%
2026-09-15	3.1000	3.1000	2.9300	2.9700	-7.188%	8	1,067	+38.047%
2026-09-14	3.3000	3.3000	3.2000	3.2000	-5.045%	6	1,060	+28.125%
2026-09-11	3.3700	3.4000	3.3700	3.3700	+15.411%	10	1,055	+21.662%
2026-09-10	3.1100	3.1200	2.9200	2.9200	-7.302%	37	1,047	+40.411%
2026-09-09	3.2000	3.2000	3.1500	3.1500	+3.279%	45	1,011	+30.159%
2026-09-08	3.1000	3.1000	3.0500	3.0500	-10.294%	31	981	+34.426%
2026-09-04	3.1000	3.4000	3.1000	3.4000	+7.937%	8	979	+20.588%
2026-09-02	3.2100	3.2300	3.1500	3.1500	-3.077%	21	979	+30.159%
2026-09-01	3.3000	3.3300	3.2100	3.2500	-7.932%	24	967	+26.154%
2026-08-31	3.6000	3.6000	3.5000	3.5300	-8.312%	16	965	+16.147%
2026-08-28	3.8500	3.8500	3.8500	3.8500	+3.495%	1	956	+6.494%
2026-08-27	3.7300	3.7500	3.7000	3.7200	-2.105%	11	956	+10.215%
2026-08-26	3.7200	3.8000	3.6800	3.8000	+2.703%	8	957	+7.895%
2026-08-25	3.6300	3.7500	3.6300	3.7000	-5.612%	13	956	+10.811%
2026-08-24	4.0000	4.0000	3.8700	3.9200	-8.411%	45	950	+4.592%
2026-08-21	4.2900	4.2900	4.2500	4.2800	+3.133%	13	917	-4.206%
2026-08-20	4.5500	4.5500	4.0200	4.1500	-15.650%	42	915	-1.205%
2026-08-19	4.7800	4.9200	4.6600	4.9200	+5.806%	24	879	-16.667%
2026-08-18	4.9600	4.9600	4.6500	4.6500	-2.516%	80	873	-11.828%
2026-08-17	4.7700	4.7700	4.7700	4.7700	-10.841%	1	808	-14.046%
2026-08-14	5.3000	5.5500	5.3000	5.3500	+2.885%	24	808	-23.364%
2026-08-13	4.6500	5.2000	4.5500	5.2000	+10.638%	84	828	-21.154%
2026-08-12	5.3100	5.3100	4.7000	4.7000	-4.082%	23	875	-12.766%
2026-08-11	7.6500	7.6500	4.6000	4.9000	-49.223%	281	858	-16.327%
2026-08-10	9.7000	9.7500	9.4000	9.6500	+4.891%	108	787	-57.513%
2026-08-04	9.4000	9.5100	9.2000	9.2000	-0.541%	40	689	-55.435%
2026-08-03	9.2500	9.2500	9.2500	9.2500	+0.543%	1	650	-55.676%
2026-07-28	9.2000	9.2000	9.2000	9.2000	+12.883%	1	650	-55.435%
2026-07-24	8.1500	8.1500	8.1500	8.1500	-8.837%	5	650	-49.693%
2026-07-22	8.9400	8.9400	8.9400	8.9400	-9.239%	1	645	-54.139%
2026-07-15	9.8500	9.8500	9.8500	9.8500	0.000%	3	645	-58.376%
2026-07-13	9.8500	9.8500	9.8500	9.8500	-6.635%	10	645	-58.376%
2026-07-10	10.1000	10.5500	9.9000	10.5500	+15.934%	16	655	-61.137%
2026-07-09	9.1000	9.1000	9.1000	9.1000	0.000%	10	670	-54.945%
2026-07-08	9.1000	9.1000	9.1000	9.1000	+7.059%	10	680	-54.945%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-8.602%	1	680	-51.765%
2026-07-02	9.2300	9.3500	9.1500	9.3000	-2.105%	11	671	-55.914%
2026-06-26	10.0000	10.0000	9.4000	9.5000	-11.463%	20	671	-56.842%
2026-06-12	10.7300	10.7300	10.7300	10.7300	+25.497%	20	671	-61.789%
2026-06-11	8.5500	8.5500	8.5500	8.5500	-12.308%	15	671	-52.047%
2026-06-05	9.7500	9.7500	9.7500	9.7500	-21.053%	1	671	-57.949%
2026-05-29	12.3500	12.3500	12.3500	12.3500	+5.106%	1	671	-66.802%
2026-05-27	11.7500	11.7500	11.7500	11.7500	-0.424%	7	670	-65.106%
2026-05-22	11.8000	11.8000	11.8000	11.8000	+5.076%	10	664	-65.254%
2026-05-21	11.2300	11.2300	11.2300	11.2300	+6.851%	1	654	-63.491%
2026-05-19	10.5100	10.5100	10.5100	10.5100	+10.399%	20	654	-60.990%
2026-05-15	9.5200	9.5200	9.5200	9.5200	+2.919%	5	645	-56.933%
2026-05-13	9.2500	9.2500	9.2500	9.2500	+26.712%	1	645	-55.676%
2026-05-12	7.3000	7.3000	7.3000	7.3000	-16.092%	2	646	-43.836%
2026-05-11	8.9600	8.9600	8.7000	8.7000	-7.643%	33	646	-52.874%
2026-05-07	9.4200	9.4200	9.4200	9.4200	-0.317%	1	617	-56.476%
2026-04-30	9.4500	9.4500	9.4500	9.4500	+5.000%	1	617	-56.614%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-7.216%	1	618	-54.444%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-7.177%	5	619	-57.732%
2026-04-17	10.4500	10.4500	10.4500	10.4500	+26.513%	1	624	-60.766%
2026-04-15	8.2600	8.2600	8.2600	8.2600	-10.217%	1	625	-50.363%
2026-04-14	9.3000	9.3000	9.2000	9.2000	+11.380%	40	625	-55.435%
2026-04-13	8.1400	8.2600	8.1400	8.2600	-0.482%	20	585	-50.363%
2026-04-08	9.1500	9.3000	8.3000	8.3000	+6.410%	14	575	-50.602%
2026-04-07	7.8000	7.8000	7.8000	7.8000	-7.143%	2	567	-47.436%
2026-04-06	8.4000	8.4000	8.4000	8.4000	+7.692%	1	565	-51.190%
2026-04-02	8.0000	8.0000	7.8000	7.8000	-8.235%	2	565	-47.436%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+3.030%	1	565	-51.765%
2026-03-31	7.7000	8.2500	7.7000	8.2500	+8.553%	11	565	-50.303%
2026-03-30	7.6000	7.7000	7.6000	7.6000	+1.469%	136	554	-46.053%
2026-03-27	7.1500	7.5700	7.1500	7.4900	-0.133%	22	438	-45.260%
2026-03-26	8.2000	8.2000	7.5000	7.5000	-16.667%	74	436	-45.333%
2026-03-25	8.8000	9.3000	8.8000	9.0000	-23.793%	129	362	-54.444%
2026-03-23	11.7000	11.8100	11.7000	11.8100	+7.364%	10	256	-65.284%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-8.333%	1	248	-62.727%
2026-03-18	11.7500	12.0000	11.7500	12.0000	+15.942%	2	247	-65.833%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-5.909%	5	246	-60.386%
2026-03-12	11.7500	11.7500	11.0000	11.0000	-6.780%	2	246	-62.727%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-14.493%	1	245	-65.254%
2026-03-04	13.8200	13.8200	13.8000	13.8000	-0.505%	3	244	-70.290%
2026-03-03	13.8700	13.8700	13.8700	13.8700	-17.929%	1	242	-70.440%
2026-02-25	16.9000	16.9000	16.9000	16.9000	-9.626%	1	241	-75.740%
2026-02-20	18.7000	18.7000	18.7000	18.7000	+31.690%	2	241	-78.075%
2026-02-05	14.2000	14.2000	14.2000	14.2000	-8.387%	1	241	-71.127%
2026-01-30	16.0000	16.0000	15.5000	15.5000	-6.061%	8	241	-73.548%
2026-01-23	16.8500	16.8500	16.5000	16.5000	-2.941%	4	239	-75.152%
2026-01-22	17.5000	17.5000	17.0000	17.0000	+0.592%	5	236	-75.882%
2026-01-21	16.8500	16.9000	16.8500	16.9000	+4.321%	59	231	-75.740%
2026-01-20	16.2000	16.2000	16.2000	16.2000	+2.532%	70	172	-74.691%
2026-01-16	15.8000	15.8000	15.8000	15.8000	-1.250%	1	102	-74.051%
2026-01-14	16.0000	16.0000	16.0000	16.0000	-11.259%	15	102	-74.375%
2026-01-13	18.0300	18.0300	18.0300	18.0300	-8.524%	3	87	-77.260%
2026-01-08	19.7100	19.7100	19.7100	19.7100	+11.042%	10	84	-79.198%
2026-01-05	17.7500	17.7500	17.7500	17.7500	+1.429%	2	87	-76.901%
2026-01-02	17.5000	17.5000	17.5000	17.5000	-9.794%	1	87	-76.571%
2025-12-12	19.4000	19.4000	19.4000	19.4000	+4.582%	10	86	-78.866%
2025-12-11	18.5500	18.5500	18.5500	18.5500	-0.269%	1	81	-77.898%
2025-12-05	18.6000	18.6000	18.6000	18.6000	+3.333%	5	81	-77.957%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+7.463%	1	81	-77.222%
2025-12-02	16.7500	16.7500	16.7500	16.7500	+22.263%	1	82	-75.522%
2025-11-25	13.7000	13.7000	13.7000	13.7000	+1.481%	15	83	-70.073%
2025-11-21	13.5000	13.5000	13.5000	13.5000	-6.897%	1	68	-69.630%
2025-11-20	14.5000	14.5000	14.5000	14.5000	-1.024%	1	68	-71.724%
2025-11-18	14.6500	14.6500	14.6500	14.6500	+4.643%	1	69	-72.014%
2025-11-17	15.0000	15.0000	14.0000	14.0000	-13.043%	4	68	-70.714%
2025-11-13	14.8600	16.1000	14.8600	16.1000	+13.781%	11	67	-74.534%
2025-11-12	16.0000	16.0000	13.9500	14.1500	+46.027%	40	67	-71.025%
2025-11-06	9.6900	9.6900	9.6900	9.6900	-3.582%	1	83	-57.688%
2025-11-04	10.0500	10.0500	10.0500	10.0500	-7.031%	1	82	-59.204%
2025-11-03	10.8100	10.8100	10.8100	10.8100	-1.727%	1	80	-62.072%
2025-10-30	11.3500	11.3500	11.0000	11.0000	-5.336%	22	80	-62.727%
2025-10-29	12.3800	12.5000	11.6200	11.6200	-13.862%	16	61	-64.716%
2025-10-28	13.4900	13.4900	13.4900	13.4900	-6.254%	6	57	-69.607%
2025-10-21	14.3900	14.3900	14.3900	14.3900	+10.099%	1	51	-71.508%
2025-10-07	13.4000	13.4000	13.0700	13.0700	-4.319%	17	52	-68.630%
2025-10-03	13.6600	13.6600	13.6600	13.6600	-1.014%	1	67	-69.985%
2025-10-02	13.1500	13.8000	13.1500	13.8000	+7.813%	104	66	-70.290%
2025-10-01	13.0000	13.0000	12.8000	12.8000	-5.395%	3	6	-67.969%
2025-09-30	13.5300	13.5300	13.5300	13.5300	+0.222%	2	3	-69.697%
2025-09-16	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-69.630%

.dark-mode .q9tQqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9tQqL{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20280121C40ONON Jan 21 2028 40.00 Call (ONON280121C00040000)option OPRA

ONON20280121C40
ONON Jan 21 2028 40.00 Call (ONON280121C00040000)
option OPRA