Dark

ONON20280121C45
ONON Jan 21 2028 45.00 Call (ONON280121C00045000)
option OPRA

EOD

Sep 28, 2026

2.95-3.279%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.7500	2.9500	2.7500	2.9500	-3.279%	10	3,398	0.000%
2026-09-24	3.0500	3.0500	3.0500	3.0500	-4.984%	1	3,401	-3.279%
2026-09-23	3.1500	3.2500	3.1500	3.2100	+9.184%	4	3,401	-8.100%
2026-09-22	3.0000	3.5000	2.8300	2.9400	+33.636%	689	3,400	+0.340%
2026-09-21	2.1000	2.2000	2.0400	2.2000	-2.655%	1,086	3,390	+34.091%
2026-09-18	2.3600	2.3600	2.1800	2.2600	+11.881%	1,087	2,437	+30.531%
2026-09-17	2.1000	2.1000	2.0200	2.0200	-6.481%	4	1,356	+46.040%
2026-09-16	2.1900	2.3600	2.1600	2.1600	+0.935%	38	1,355	+36.574%
2026-09-15	2.2500	2.2500	2.0500	2.1400	-8.547%	10	1,377	+37.850%
2026-09-14	2.4200	2.4500	2.3400	2.3400	-4.490%	25	1,375	+26.068%
2026-09-11	2.5400	2.5500	2.4000	2.4500	+11.872%	14	1,398	+20.408%
2026-09-10	2.2300	2.3200	2.1600	2.1900	-2.232%	194	1,402	+34.703%
2026-09-09	2.2800	2.4200	2.2000	2.2400	-3.030%	474	1,367	+31.696%
2026-09-08	2.3400	2.3400	2.2500	2.3100	+0.435%	8	1,190	+27.706%
2026-09-02	2.3000	2.3000	2.3000	2.3000	+0.877%	1	1,194	+28.261%
2026-09-01	2.2800	2.2800	2.2800	2.2800	-12.644%	1	1,195	+29.386%
2026-08-31	2.5800	2.6100	2.5800	2.6100	-3.333%	4	1,195	+13.027%
2026-08-26	2.7000	2.7000	2.7000	2.7000	-0.735%	1	1,191	+9.259%
2026-08-25	2.6600	2.7500	2.6600	2.7200	-6.849%	32	1,190	+8.456%
2026-08-24	3.0200	3.0800	2.9100	2.9200	-7.595%	31	1,158	+1.027%
2026-08-21	3.1600	3.1600	3.1600	3.1600	+3.607%	2	1,156	-6.646%
2026-08-20	3.0500	3.0500	3.0500	3.0500	-23.940%	2	1,156	-3.279%
2026-08-14	4.1100	4.1100	4.0100	4.0100	+10.468%	3	1,156	-26.434%
2026-08-13	3.6300	3.6300	3.6300	3.6300	-9.250%	1	1,156	-18.733%
2026-08-12	3.9000	4.0000	3.9000	4.0000	+14.286%	95	1,157	-26.250%
2026-08-11	4.1000	4.1000	3.4800	3.5000	-60.000%	83	1,165	-15.714%
2026-08-10	7.6000	8.7500	7.6000	8.7500	+18.725%	11	1,088	-66.286%
2026-08-07	7.3700	7.3700	7.3700	7.3700	-3.026%	1	1,090	-59.973%
2026-08-05	7.4000	7.6500	7.4000	7.6000	0.000%	571	1,090	-61.184%
2026-08-04	7.4000	7.6000	7.4000	7.6000	-2.689%	557	1,470	-61.184%
2026-08-03	7.0000	7.8100	7.0000	7.8100	+13.188%	523	1,831	-62.228%
2026-07-31	6.8000	6.9000	6.7500	6.9000	+0.730%	514	2,197	-57.246%
2026-07-30	6.5000	6.9000	6.5000	6.8500	-8.667%	539	2,488	-56.934%
2026-07-29	7.3000	7.5000	6.9000	7.5000	-5.897%	518	2,912	-60.667%
2026-07-28	7.7000	7.9900	7.5000	7.9700	+4.183%	420	3,297	-62.986%
2026-07-27	7.6000	7.6500	7.6000	7.6500	+21.622%	6	3,675	-61.438%
2026-07-24	6.2900	6.2900	6.2900	6.2900	-6.119%	1	3,676	-53.100%
2026-07-22	6.7000	6.7000	6.7000	6.7000	-8.595%	31	3,677	-55.970%
2026-07-21	7.3300	7.3300	7.3300	7.3300	-7.215%	1	3,708	-59.754%
2026-07-20	7.8500	7.9300	7.7800	7.9000	0.000%	18	3,708	-62.658%
2026-07-17	7.9000	7.9000	7.9000	7.9000	-5.615%	2	3,690	-62.658%
2026-07-10	8.3700	8.3700	8.3700	8.3700	+21.304%	2	3,690	-64.755%
2026-07-09	6.9000	6.9000	6.9000	6.9000	-6.250%	20	3,692	-57.246%
2026-07-08	7.3600	7.3600	7.3600	7.3600	+7.445%	2	3,712	-59.918%
2026-07-01	6.8500	6.8500	6.8500	6.8500	-8.054%	352	3,710	-56.934%
2026-06-29	7.4500	7.4500	7.4500	7.4500	+3.472%	5	4,027	-60.403%
2026-06-22	7.2000	7.2500	7.2000	7.2000	-11.656%	5	4,022	-59.028%
2026-06-05	8.1500	8.1500	8.1500	8.1500	-2.043%	1	4,017	-63.804%
2026-06-04	8.1800	8.3200	8.1600	8.3200	-2.118%	24	4,016	-64.543%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-15.507%	50	4,036	-65.294%
2026-05-29	10.0600	10.0600	10.0600	10.0600	+3.179%	1	3,986	-70.676%
2026-05-26	9.7500	9.7500	9.7500	9.7500	+11.429%	1	3,985	-69.744%
2026-05-18	8.8900	8.8900	7.9500	8.7500	+5.422%	42	3,986	-66.286%
2026-05-14	8.3000	8.3000	8.3000	8.3000	+33.871%	3	3,989	-64.458%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-11.807%	1	3,991	-52.419%
2026-05-04	7.0300	7.0300	7.0300	7.0300	-7.984%	5	3,991	-58.037%
2026-05-01	7.6400	7.6400	7.6400	7.6400	-4.500%	1	3,987	-61.387%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-5.771%	3	3,987	-63.125%
2026-04-21	8.4900	8.4900	8.4900	8.4900	+1.677%	7	3,991	-65.253%
2026-04-17	8.3500	8.3500	8.3500	8.3500	+9.436%	1	3,991	-64.671%
2026-04-14	7.6300	7.6300	7.6300	7.6300	+15.606%	2	3,991	-61.337%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-15.924%	12	3,993	-55.303%
2026-04-10	6.6000	7.8500	6.6000	7.8500	+12.143%	4	3,981	-62.420%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+6.870%	57	3,977	-57.857%
2026-03-30	6.5500	6.5500	6.5500	6.5500	+9.167%	3,958	4,034	-54.962%
2026-03-26	6.4900	6.4900	6.0000	6.0000	-17.808%	23	324	-50.833%
2026-03-25	8.0000	8.0000	7.3000	7.3000	-19.868%	5	342	-59.589%
2026-03-23	9.1100	9.1100	9.1100	9.1100	-1.514%	2	340	-67.618%
2026-03-20	9.2500	9.2500	9.2500	9.2500	+3.007%	12	342	-68.108%
2026-03-19	8.9800	8.9800	8.9800	8.9800	-10.200%	5	330	-67.149%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+13.250%	1	325	-70.500%
2026-03-13	8.8300	8.8300	8.8300	8.8300	-8.781%	1	324	-66.591%
2026-03-12	9.6800	9.8700	9.6800	9.6800	-8.246%	3	323	-69.525%
2026-03-10	10.5500	10.5500	10.5500	10.5500	-4.783%	1	324	-72.038%
2026-03-04	11.7100	11.7100	11.0800	11.0800	-8.202%	16	324	-73.375%
2026-03-03	11.3300	12.0700	11.1100	12.0700	-11.898%	22	316	-75.559%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-10.164%	5	336	-78.467%
2026-02-23	15.2500	15.2500	15.2500	15.2500	+10.507%	5	336	-80.656%
2026-02-17	13.8000	13.8000	13.8000	13.8000	+3.759%	10	331	-78.623%
2026-02-12	13.0000	13.3000	13.0000	13.3000	-4.179%	2	326	-77.820%
2026-02-11	13.8800	13.8800	13.8800	13.8800	+5.471%	20	326	-78.746%
2026-02-09	13.1600	13.1600	13.1600	13.1600	+1.231%	1	306	-77.584%
2026-02-03	12.6000	13.0000	12.6000	13.0000	-5.386%	2	306	-77.308%
2026-01-28	13.7400	13.7400	13.7400	13.7400	-5.307%	1	307	-78.530%
2026-01-27	14.9000	14.9000	14.5100	14.5100	-2.092%	2	308	-79.669%
2026-01-23	14.8200	14.8200	14.8200	14.8200	+10.928%	1	308	-80.094%
2026-01-15	13.3600	13.3600	13.3600	13.3600	-1.037%	12	308	-77.919%
2026-01-14	13.5000	13.5000	13.5000	13.5000	-14.013%	4	308	-78.148%
2026-01-13	15.7000	15.7000	15.7000	15.7000	-5.988%	1	311	-81.210%
2026-01-12	16.7000	16.7000	16.7000	16.7000	-0.890%	1	311	-82.335%
2026-01-09	16.8500	16.8500	16.8500	16.8500	+0.238%	1	312	-82.493%
2026-01-07	16.8100	16.8100	16.8100	16.8100	+8.452%	1	313	-82.451%
2026-01-02	15.5000	15.5000	15.5000	15.5000	+5.658%	1	313	-80.968%
2025-12-31	14.6600	14.6700	14.6600	14.6700	-9.444%	9	304	-79.891%
2025-12-22	16.2000	16.2000	16.2000	16.2000	-2.994%	2	304	-81.790%
2025-12-18	16.7000	16.7000	16.7000	16.7000	0.000%	40	304	-82.335%
2025-12-11	16.7000	16.7000	16.7000	16.7000	+2.454%	1	345	-82.335%
2025-12-05	15.7000	16.3000	15.7000	16.3000	+12.414%	3	345	-81.902%
2025-12-01	14.5000	14.5000	14.5000	14.5000	+20.833%	1	342	-79.655%
2025-11-21	11.8600	12.0000	11.8600	12.0000	-11.111%	3	342	-75.417%
2025-11-19	13.7500	13.7500	13.5000	13.5000	+11.111%	15	345	-78.148%
2025-11-18	12.1500	12.1500	12.1500	12.1500	-10.000%	10	343	-75.720%
2025-11-14	13.1500	13.5000	13.1500	13.5000	0.000%	2	353	-78.148%
2025-11-13	13.5000	13.5000	13.5000	13.5000	+5.469%	30	352	-78.148%
2025-11-12	13.0000	13.0000	12.6100	12.8000	+55.907%	31	382	-76.953%
2025-11-07	8.2100	8.2100	8.2100	8.2100	-2.840%	1	407	-64.068%
2025-11-04	8.4500	8.4500	8.4500	8.4500	-2.874%	18	407	-65.089%
2025-11-03	9.5000	9.5000	8.6000	8.7000	-29.268%	53	397	-66.092%
2025-10-27	12.3000	12.3000	12.3000	12.3000	+2.075%	1	396	-76.016%
2025-10-24	11.4900	12.0500	11.4900	12.0500	+0.417%	3	396	-75.519%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+3.448%	5	395	-75.417%
2025-10-14	11.6000	11.6000	11.6000	11.6000	-5.306%	20	395	-74.569%
2025-10-08	12.2500	12.2500	12.2500	12.2500	+6.894%	30	375	-75.918%
2025-10-07	11.4600	11.4600	11.4600	11.4600	-1.207%	2	348	-74.258%
2025-10-06	11.5000	11.6000	11.5000	11.6000	-0.429%	17	348	-74.569%
2025-10-03	11.6500	11.6500	11.6500	11.6500	+4.955%	2	348	-74.678%
2025-10-02	11.1000	11.1000	11.1000	11.1000	-8.567%	1	346	-73.423%
2025-09-26	12.2500	12.2500	12.1400	12.1400	-14.084%	11	345	-75.700%
2025-09-23	14.5500	14.5500	14.1300	14.1300	+0.929%	3	335	-79.122%
2025-09-22	14.0000	14.0000	14.0000	14.0000	+4.478%	16	336	-78.929%
2025-09-18	13.4000	13.4000	13.4000	13.4000	+5.346%	1	335	-77.985%
2025-09-17	12.7200	12.7200	12.7200	12.7200	+7.797%	1	336	-76.808%
2025-09-15	11.8000	11.8000	11.8000	11.8000	0.000%	336	336	-75.000%

.dark-mode .hVCXD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVCXD6{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20280121C45ONON Jan 21 2028 45.00 Call (ONON280121C00045000)option OPRA

ONON20280121C45
ONON Jan 21 2028 45.00 Call (ONON280121C00045000)
option OPRA