Dark

ONON20280121C50
ONON Jan 21 2028 50.00 Call (ONON280121C00050000)
option OPRA

EOD

Sep 28, 2026

2.20+3.774%(+0.08)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.1100	2.2200	2.1100	2.2000	+3.774%	56	1,850	0.000%
2026-09-25	2.4400	2.4400	2.1200	2.1200	-6.195%	54	1,799	+3.774%
2026-09-24	2.3500	2.3500	2.2300	2.2600	-4.237%	10	1,785	-2.655%
2026-09-23	2.2800	2.4100	2.1700	2.3600	+4.889%	13	1,781	-6.780%
2026-09-22	2.1500	2.5900	2.0700	2.2500	+40.625%	351	1,780	-2.222%
2026-09-21	1.6500	1.6500	1.6000	1.6000	-4.762%	8	1,768	+37.500%
2026-09-18	1.6800	1.6800	1.6800	1.6800	-2.326%	1	1,765	+30.952%
2026-09-17	1.4900	1.7200	1.4900	1.7200	-1.149%	3	1,766	+27.907%
2026-09-16	1.6900	1.8000	1.6900	1.7400	+10.127%	4	1,766	+26.437%
2026-09-15	1.6500	1.6500	1.5800	1.5800	-10.734%	73	1,764	+39.241%
2026-09-14	1.8000	1.8000	1.7600	1.7700	+1.143%	9	1,730	+24.294%
2026-09-11	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,727	+25.714%
2026-09-10	1.6500	1.6500	1.6500	1.6500	-14.508%	2	1,727	+33.333%
2026-09-09	1.9300	1.9300	1.9300	1.9300	+9.040%	6	1,729	+13.990%
2026-09-08	1.6900	1.7700	1.6400	1.7700	+1.724%	143	1,723	+24.294%
2026-09-04	2.0500	2.0500	1.7400	1.7400	-7.937%	2	1,592	+26.437%
2026-09-03	1.7500	1.8900	1.7500	1.8900	+10.526%	27	1,592	+16.402%
2026-09-02	1.6300	1.7100	1.6300	1.7100	+0.588%	31	1,585	+28.655%
2026-09-01	1.8000	1.8000	1.6600	1.7000	-8.108%	72	1,565	+29.412%
2026-08-31	1.9800	1.9800	1.8500	1.8500	-10.628%	8	1,555	+18.919%
2026-08-28	2.1100	2.1100	2.0500	2.0700	+3.500%	25	1,553	+6.280%
2026-08-27	2.0000	2.0000	2.0000	2.0000	-8.257%	4	1,529	+10.000%
2026-08-26	2.0900	2.1800	2.0500	2.1800	+5.314%	190	1,533	+0.917%
2026-08-25	2.4200	2.4200	1.9700	2.0700	-5.046%	12	1,376	+6.280%
2026-08-24	2.2800	2.2800	2.0900	2.1800	-5.628%	36	1,359	+0.917%
2026-08-21	2.3300	2.4600	2.2300	2.3100	+10.526%	37	1,351	-4.762%
2026-08-20	2.5400	2.6300	2.0900	2.0900	-25.090%	580	1,317	+5.263%
2026-08-19	2.8000	2.8400	2.5800	2.7900	+4.494%	136	833	-21.147%
2026-08-18	2.7800	2.8100	2.5400	2.6700	+1.521%	225	737	-17.603%
2026-08-17	2.6300	2.6300	2.6300	2.6300	-17.035%	1	598	-16.350%
2026-08-14	2.9700	3.2000	2.9700	3.1700	+5.667%	19	598	-30.599%
2026-08-13	2.6500	3.0000	2.6500	3.0000	+5.634%	15	588	-26.667%
2026-08-12	3.0000	3.0000	2.7100	2.8400	+1.429%	12	574	-22.535%
2026-08-11	2.8300	3.1500	2.7000	2.8000	-55.200%	174	564	-21.429%
2026-08-10	6.2500	6.2500	6.2500	6.2500	+15.741%	10	439	-64.800%
2026-07-31	5.7000	5.7000	5.4000	5.4000	-11.909%	13	449	-59.259%
2026-07-29	6.1500	6.1500	6.0000	6.1300	-3.006%	15	436	-64.111%
2026-07-28	6.3200	6.3200	6.3200	6.3200	+16.390%	1	425	-65.190%
2026-07-24	5.4300	5.4300	5.4300	5.4300	-8.739%	1	424	-59.484%
2026-07-22	6.2000	6.2000	5.9500	5.9500	-6.299%	21	424	-63.025%
2026-07-21	6.3500	6.3500	6.3500	6.3500	-7.971%	4	403	-65.354%
2026-07-16	6.9000	6.9000	6.9000	6.9000	0.000%	15	399	-68.116%
2026-07-13	6.9000	6.9000	6.9000	6.9000	0.000%	15	414	-68.116%
2026-07-10	6.4000	6.9000	6.4000	6.9000	+24.324%	217	429	-68.116%
2026-06-30	5.5500	5.5500	5.5500	5.5500	+2.778%	1	610	-60.360%
2026-06-29	5.9000	5.9000	5.3000	5.4000	-14.961%	71	610	-59.259%
2026-06-26	6.4000	6.4200	6.3500	6.3500	+5.833%	59	543	-65.354%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+9.091%	3	511	-63.333%
2026-06-23	5.6000	5.7000	5.5000	5.5000	-8.333%	133	511	-60.000%
2026-06-22	6.4000	6.5000	5.9000	6.0000	-18.919%	186	423	-63.333%
2026-06-09	7.4000	7.4000	7.4000	7.4000	+2.069%	1	281	-70.270%
2026-05-19	8.7000	8.7000	7.2500	7.2500	+1.399%	9	280	-69.655%
2026-05-15	6.8500	7.4200	6.4200	7.1500	+5.147%	206	271	-69.231%
2026-05-14	6.2500	6.9000	6.2500	6.8000	+44.681%	26	239	-67.647%
2026-05-12	5.6000	5.6000	4.6500	4.7000	-15.619%	112	248	-53.191%
2026-05-11	5.5700	5.5700	5.5700	5.5700	-8.689%	1	248	-60.503%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-11.594%	5	151	-63.934%
2026-05-07	6.7000	6.9000	6.7000	6.9000	+9.350%	14	146	-68.116%
2026-05-06	6.3100	6.3100	6.3100	6.3100	+10.702%	1	151	-65.135%
2026-05-04	6.0000	6.0000	5.7000	5.7000	-9.524%	14	151	-61.404%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-2.928%	10	138	-65.079%
2026-04-14	6.4900	6.4900	6.4900	6.4900	+13.462%	5	128	-66.102%
2026-04-13	5.8600	5.8600	5.7200	5.7200	+23.011%	33	133	-61.538%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-20.513%	4	103	-52.688%
2026-03-26	5.8500	5.8500	5.8500	5.8500	-21.477%	5	102	-62.393%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-4.487%	10	97	-70.470%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+1.167%	1	87	-71.795%
2026-03-19	7.7100	7.7100	7.7100	7.7100	-4.815%	3	86	-71.466%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-12.052%	2	89	-72.840%
2026-03-10	9.2100	9.2100	9.2100	9.2100	-10.583%	2	89	-76.113%
2026-03-03	9.0000	10.3000	9.0000	10.3000	-25.899%	5	89	-78.641%
2026-02-20	15.0000	15.0000	13.9000	13.9000	+6.923%	6	93	-84.173%
2026-02-18	12.5000	13.0200	12.5000	13.0000	+5.949%	13	96	-83.077%
2026-02-17	12.2700	12.2700	12.2700	12.2700	+10.541%	10	108	-82.070%
2026-02-12	11.1500	11.2000	11.1000	11.1000	-7.500%	25	108	-80.180%
2026-02-11	12.0100	12.0100	12.0000	12.0000	+0.840%	3	106	-81.667%
2026-02-10	11.1500	12.2000	11.1500	11.9000	+15.534%	4	108	-81.513%
2026-02-05	10.3000	10.3000	10.3000	10.3000	-4.630%	1	111	-78.641%
2026-02-04	11.4800	11.4800	10.8000	10.8000	-7.216%	16	111	-79.630%
2026-01-30	11.6100	11.6400	11.6100	11.6400	-6.880%	3	97	-81.100%
2026-01-26	12.2500	12.5000	12.2500	12.5000	+0.482%	35	97	-82.400%
2026-01-23	12.4400	12.4400	12.4400	12.4400	+6.781%	3	130	-82.315%
2026-01-15	11.5700	11.6500	11.5700	11.6500	-13.704%	61	127	-81.116%
2026-01-13	14.2300	14.2300	13.5000	13.5000	-9.335%	2	69	-83.704%
2026-01-09	15.4000	15.4000	14.8900	14.8900	-2.743%	4	69	-85.225%
2026-01-08	15.3100	15.3100	15.3100	15.3100	+0.393%	1	66	-85.630%
2026-01-06	15.2500	15.2500	15.2500	15.2500	+22.000%	10	67	-85.574%
2025-12-31	13.1000	13.1000	12.5000	12.5000	-8.759%	19	77	-82.400%
2025-12-30	13.7500	14.0000	13.3000	13.7000	+8.044%	10	77	-83.942%
2025-12-26	12.6700	12.6800	12.6700	12.6800	-0.782%	3	76	-82.650%
2025-12-24	12.7800	12.7800	12.7800	12.7800	-7.055%	1	73	-82.786%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-0.290%	15	73	-84.000%
2025-12-22	13.7900	13.7900	13.7900	13.7900	-2.199%	1	58	-84.046%
2025-12-19	14.1000	14.1000	14.1000	14.1000	+0.499%	2	58	-84.397%
2025-12-16	14.1000	14.1000	14.0300	14.0300	-2.162%	21	59	-84.319%
2025-12-12	14.3400	14.3400	14.3400	14.3400	-3.758%	1	39	-84.658%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-3.247%	1	39	-85.235%
2025-12-10	14.3200	15.8000	14.3200	15.4000	+16.667%	7	39	-85.714%
2025-12-09	13.4000	13.4000	13.2000	13.2000	-2.941%	6	38	-83.333%
2025-12-08	13.3700	13.6000	13.3700	13.6000	+0.741%	5	36	-83.824%
2025-12-05	13.5000	13.5000	13.5000	13.5000	+3.766%	1	32	-83.704%
2025-12-03	13.0100	13.0100	13.0100	13.0100	+3.500%	1	33	-83.090%
2025-12-02	12.5700	12.5700	12.5700	12.5700	+0.560%	1	34	-82.498%
2025-12-01	12.5000	12.5000	12.5000	12.5000	+18.371%	2	33	-82.400%
2025-11-25	11.0000	11.0000	10.5600	10.5600	+8.308%	2	31	-79.167%
2025-11-21	10.0000	10.0000	9.7500	9.7500	-7.143%	3	30	-77.436%
2025-11-20	10.5000	10.5000	10.5000	10.5000	-8.696%	2	32	-79.048%
2025-11-19	11.0000	11.5000	11.0000	11.5000	+4.450%	8	34	-80.870%
2025-11-17	11.1000	11.1000	11.0100	11.0100	-8.250%	4	30	-80.018%
2025-11-14	12.0000	12.0000	12.0000	12.0000	+7.623%	5	30	-81.667%
2025-11-12	11.9500	12.0000	10.6500	11.1500	+67.669%	16	30	-80.269%
2025-11-10	7.1000	7.1000	6.6500	6.6500	-0.598%	12	38	-66.917%
2025-11-07	7.2000	7.2000	6.6900	6.6900	-0.742%	14	27	-67.115%
2025-11-06	6.7400	6.7400	6.7400	6.7400	-33.267%	1	15	-67.359%
2025-10-24	10.1000	10.1000	10.1000	10.1000	-4.175%	2	15	-78.218%
2025-10-08	10.3900	10.5400	10.3900	10.5400	+14.441%	3	15	-79.127%
2025-10-03	9.2100	9.2100	9.2100	9.2100	-3.053%	1	12	-76.113%
2025-10-02	9.5000	9.5000	9.5000	9.5000	+4.167%	1	12	-76.842%
2025-10-01	9.1200	9.1200	9.1200	9.1200	-8.617%	2	12	-75.877%
2025-09-30	9.9800	9.9800	9.9800	9.9800	-16.134%	5	10	-77.956%
2025-09-24	11.9000	11.9000	11.9000	11.9000	-2.459%	2	10	-81.513%
2025-09-23	12.2000	12.2000	12.2000	12.2000	+7.965%	1	12	-81.967%
2025-09-18	11.3000	11.3000	11.3000	11.3000	+17.098%	1	12	-80.531%
2025-09-16	9.9000	9.9000	9.6000	9.6500	0.000%	22	11	-77.202%

.dark-mode .jV428T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jV428T{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20280121C50ONON Jan 21 2028 50.00 Call (ONON280121C00050000)option OPRA

ONON20280121C50
ONON Jan 21 2028 50.00 Call (ONON280121C00050000)
option OPRA