Dark

ON20260116C35
ON Jan 16 2026 35.00 Call (ON260116C00035000)
option OPRA

EOD

May 6, 2025

9.45-19.369%(-2.27)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	9.15	9.45	9.00	9.45	-19.369%	42	995	0.000%
2025-05-02	11.72	11.72	11.72	11.72	+16.155%	2	1,035	-19.369%
2025-04-30	10.09	10.09	10.09	10.09	-1.561%	1	1,036	-6.343%
2025-04-28	10.25	10.25	10.25	10.25	0.000%	1	1,035	-7.805%
2025-04-25	10.25	10.25	10.25	10.25	0.000%	68	1,035	-7.805%
2025-04-24	10.25	10.25	10.25	10.25	+12.637%	1	1,069	-7.805%
2025-04-23	9.10	9.10	9.10	9.10	+11.247%	3	1,070	+3.846%
2025-04-22	8.25	8.35	8.18	8.18	+10.541%	16	1,072	+15.526%
2025-04-21	7.20	7.40	7.20	7.40	+2.635%	395	1,061	+27.703%
2025-04-17	7.10	7.30	7.10	7.21	-9.875%	10	659	+31.068%
2025-04-14	8.20	8.20	7.90	8.00	-0.621%	13	659	+18.125%
2025-04-11	6.95	8.05	6.69	8.05	+2.548%	542	656	+17.391%
2025-04-10	8.26	8.26	7.85	7.85	-21.500%	6	442	+20.382%
2025-04-09	10.00	10.00	10.00	10.00	+41.844%	1	440	-5.500%
2025-04-08	7.40	7.40	7.05	7.05	-13.497%	50	441	+34.043%
2025-04-07	8.15	8.15	8.15	8.15	+6.397%	1	418	+15.951%
2025-04-04	7.45	8.18	7.45	7.66	-11.954%	174	417	+23.368%
2025-04-03	9.70	9.70	8.70	8.70	-20.183%	43	330	+8.621%
2025-04-02	10.90	10.90	10.90	10.90	+1.395%	2	306	-13.303%
2025-04-01	10.75	10.75	10.75	10.75	-10.417%	5	306	-12.093%
2025-03-28	12.00	12.00	12.00	12.00	-9.297%	8	301	-21.250%
2025-03-27	13.23	13.23	13.23	13.23	+0.456%	1	301	-28.571%
2025-03-12	13.07	13.17	13.07	13.17	+5.360%	3	301	-28.246%
2025-03-11	12.50	12.50	12.50	12.50	-14.676%	4	301	-24.400%
2025-03-10	14.65	14.65	14.65	14.65	-2.980%	1	301	-35.495%
2025-03-07	13.75	15.10	13.75	15.10	+7.857%	12	301	-37.417%
2025-03-06	13.18	14.47	13.18	14.00	-7.285%	11	301	-32.500%
2025-03-05	15.00	15.10	15.00	15.10	-11.696%	3	301	-37.417%
2025-02-27	17.10	17.10	17.10	17.10	+2.764%	1	303	-44.737%
2025-02-10	16.60	16.83	16.60	16.64	-21.509%	3	302	-43.209%
2025-02-06	21.20	21.20	21.20	21.20	+9.110%	1	303	-55.425%
2025-02-05	19.43	19.43	19.43	19.43	-9.628%	1	303	-51.364%
2025-01-30	21.50	21.50	21.50	21.50	-5.161%	1	302	-56.047%
2025-01-29	22.67	22.67	22.67	22.67	+3.045%	1	302	-58.315%
2025-01-28	22.00	22.00	22.00	22.00	-3.169%	1	303	-57.045%
2025-01-24	22.72	22.72	22.72	22.72	-7.265%	2	302	-58.407%
2025-01-21	24.00	24.50	24.00	24.50	+1.240%	23	303	-61.429%
2025-01-15	24.90	24.90	23.95	24.20	+4.310%	39	321	-60.950%
2025-01-10	24.00	24.60	23.00	23.20	-13.755%	214	332	-59.267%
2025-01-08	27.00	27.05	26.50	26.90	-12.292%	16	252	-64.870%
2025-01-02	30.67	30.67	30.67	30.67	-3.096%	1	252	-69.188%
2024-12-31	31.65	31.65	31.65	31.65	-0.472%	3	251	-70.142%
2024-12-30	31.80	31.80	31.80	31.80	-12.155%	2	251	-70.283%
2024-12-17	36.20	36.20	36.20	36.20	+3.874%	1	249	-73.895%
2024-12-10	34.85	34.85	34.85	34.85	+1.367%	14	248	-72.884%
2024-12-05	34.41	34.41	34.38	34.38	+3.710%	9	237	-72.513%
2024-11-15	33.15	33.15	33.15	33.15	-6.882%	2	246	-71.493%
2024-11-14	35.60	35.60	35.60	35.60	-2.332%	1	247	-73.455%
2024-11-13	36.13	36.45	36.13	36.45	-1.884%	4	246	-74.074%
2024-11-11	38.45	38.45	37.15	37.15	-2.493%	7	242	-74.563%
2024-11-08	38.10	38.10	38.10	38.10	+1.600%	2	236	-75.197%
2024-11-05	37.50	37.50	37.50	37.50	-2.850%	5	235	-74.800%
2024-11-04	38.60	38.60	38.60	38.60	+1.713%	1	230	-75.518%
2024-10-31	37.95	37.95	37.95	37.95	+1.879%	10	229	-75.099%
2024-10-24	37.25	37.25	37.25	37.25	+5.524%	10	219	-74.631%
2024-10-23	35.30	35.30	35.30	35.30	+1.729%	1	209	-73.229%
2024-10-21	36.55	36.55	34.70	34.70	-12.263%	6	208	-72.767%
2024-10-01	37.95	39.55	37.95	39.55	+5.046%	3	202	-76.106%
2024-09-12	37.65	37.65	37.65	37.65	+3.434%	11	201	-74.900%
2024-09-10	36.00	36.40	36.00	36.40	-11.758%	12	190	-74.038%
2024-08-22	41.25	41.25	41.25	41.25	+3.254%	2	178	-77.091%
2024-08-12	39.95	39.95	39.95	39.95	-1.358%	11	180	-76.345%
2024-08-08	40.40	40.50	40.40	40.50	+12.813%	21	169	-76.667%
2024-08-07	35.90	35.90	35.90	35.90	-3.365%	16	148	-73.677%
2024-08-02	37.15	37.15	37.15	37.15	-15.376%	2	132	-74.563%
2024-07-30	43.35	43.90	43.35	43.90	-7.482%	6	132	-78.474%
2024-07-29	46.75	47.60	46.75	47.45	+25.862%	11	132	-80.084%
2024-07-25	37.70	37.70	37.70	37.70	-5.632%	2	135	-74.934%
2024-07-24	40.50	40.54	39.95	39.95	-6.768%	8	135	-76.345%
2024-07-18	42.85	42.85	42.85	42.85	-7.151%	2	127	-77.946%
2024-07-17	46.15	46.15	46.15	46.15	-1.809%	1	129	-79.523%
2024-07-16	45.50	47.00	45.50	47.00	+4.444%	2	128	-79.894%
2024-07-11	45.00	45.00	45.00	45.00	0.000%	2	127	-79.000%
2024-07-10	45.00	45.00	45.00	45.00	+4.215%	8	127	-79.000%
2024-07-09	43.18	43.18	43.18	43.18	-0.507%	2	127	-78.115%
2024-07-08	43.40	43.40	43.40	43.40	+17.456%	1	129	-78.226%
2024-06-26	36.90	36.95	36.90	36.95	-0.938%	14	128	-74.425%
2024-06-24	37.30	37.30	37.30	37.30	-6.234%	2	114	-74.665%
2024-06-18	39.78	39.78	39.78	39.78	-0.550%	1	111	-76.244%
2024-06-17	39.10	40.00	39.05	40.00	-3.148%	56	111	-76.375%
2024-06-14	41.15	41.30	41.15	41.30	+0.634%	54	55	-77.119%
2024-05-07	40.65	41.04	40.65	41.04	+0.293%	11	29	-76.974%
2024-05-01	40.92	40.92	40.92	40.92	+1.162%	1	40	-76.906%
2024-04-29	40.45	40.45	40.45	40.45	+27.804%	2	39	-76.638%
2024-04-22	31.65	31.65	31.65	31.65	-2.765%	1	37	-70.142%
2024-04-19	33.50	33.50	32.55	32.55	-2.632%	2	37	-70.968%
2024-04-18	33.30	33.43	33.30	33.43	-3.799%	3	38	-71.732%
2024-04-17	34.75	34.75	34.75	34.75	-6.081%	2	36	-72.806%
2024-04-12	37.00	37.00	37.00	37.00	-5.128%	10	34	-74.459%
2024-04-10	39.13	39.13	39.00	39.00	-6.475%	2	30	-75.769%
2024-04-09	40.50	41.70	40.50	41.70	+6.978%	7	28	-77.338%
2024-04-05	38.90	38.98	38.90	38.98	-3.753%	4	21	-75.757%
2024-04-03	40.50	40.50	40.50	40.50	-7.153%	3	20	-76.667%
2024-04-01	44.15	44.15	43.30	43.62	-1.044%	5	20	-78.336%
2024-03-28	44.00	44.08	44.00	44.08	+1.637%	2	17	-78.562%
2024-03-26	43.37	43.37	43.37	43.37	-1.499%	1	17	-78.211%
2024-03-18	44.65	44.65	44.03	44.03	-5.616%	5	17	-78.537%
2024-02-05	46.65	46.65	46.65	46.65	+7.464%	1	12	-79.743%
2024-01-18	43.41	43.41	43.41	43.41	+3.728%	1	13	-78.231%
2024-01-17	41.85	41.85	41.85	41.85	-8.624%	1	13	-77.419%
2024-01-10	43.85	45.80	43.85	45.80	+5.676%	6	12	-79.367%
2023-12-06	43.34	43.34	43.34	43.34	+5.169%	1	12	-78.196%
2023-11-20	41.21	41.21	41.21	41.21	+17.575%	1	12	-77.069%
2023-11-01	33.92	35.05	33.64	35.05	-1.323%	12	12	-73.039%
2023-10-31	35.52	35.52	35.52	35.52	0.000%	8	8	-73.395%