Dark

ON20260116C45
ON Jan 16 2026 45.00 Call (ON260116C00045000)
option OPRA

EOD

May 6, 2025

5.05+6.316%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	4.75	5.05	4.75	5.05	+6.316%	3	833	0.000%
2025-05-05	4.75	4.75	4.75	4.75	-27.259%	11	834	+6.316%
2025-05-02	6.39	6.53	6.39	6.53	+28.039%	22	824	-22.665%
2025-04-30	4.75	5.10	4.75	5.10	-4.315%	2	824	-0.980%
2025-04-29	5.33	5.33	5.33	5.33	-1.296%	1	825	-5.253%
2025-04-28	5.86	5.86	5.40	5.40	-7.692%	3	825	-6.481%
2025-04-24	5.17	5.85	5.17	5.85	+30.000%	7	824	-13.675%
2025-04-23	4.97	4.97	4.50	4.50	+13.924%	2	824	+12.222%
2025-04-21	3.59	3.95	3.55	3.95	-4.819%	8	823	+27.848%
2025-04-15	4.15	4.15	4.15	4.15	+18.571%	1	827	+21.687%
2025-04-11	3.50	3.50	3.50	3.50	-13.793%	20	827	+44.286%
2025-04-10	4.16	4.16	3.95	4.06	-29.391%	4	827	+24.384%
2025-04-09	5.42	6.10	5.42	5.75	+81.962%	20	826	-12.174%
2025-04-08	4.20	4.20	3.16	3.16	-36.800%	8	826	+59.810%
2025-04-07	5.00	5.00	5.00	5.00	+19.048%	4	831	+1.000%
2025-04-04	4.45	4.45	4.20	4.20	-4.977%	30	831	+20.238%
2025-04-03	4.93	4.93	4.42	4.42	-32.000%	10	820	+14.253%
2025-04-02	6.76	6.80	6.40	6.50	+10.169%	25	818	-22.308%
2025-04-01	5.99	6.05	5.90	5.90	+0.855%	45	801	-14.407%
2025-03-31	5.85	5.85	5.85	5.85	-6.847%	1	757	-13.675%
2025-03-28	6.40	6.40	6.28	6.28	-21.006%	10	758	-19.586%
2025-03-27	8.35	8.35	7.95	7.95	-5.357%	2	757	-36.478%
2025-03-26	8.80	8.80	8.40	8.40	-5.618%	12	756	-39.881%
2025-03-25	9.00	9.00	8.80	8.90	0.000%	13	752	-43.258%
2025-03-24	9.15	9.15	8.90	8.90	+13.376%	7	742	-43.258%
2025-03-21	7.80	8.00	7.80	7.85	-3.799%	194	735	-35.669%
2025-03-19	8.16	8.16	8.16	8.16	+2.000%	1	730	-38.113%
2025-03-18	7.90	8.00	7.90	8.00	-6.868%	107	729	-36.875%
2025-03-17	8.59	8.59	8.59	8.59	+8.050%	4	626	-41.211%
2025-03-14	8.00	8.00	7.95	7.95	+11.189%	4	626	-36.478%
2025-03-13	8.20	8.20	7.15	7.15	-13.333%	10	622	-29.371%
2025-03-12	7.95	8.25	7.95	8.25	-3.509%	19	622	-38.788%
2025-03-11	7.90	8.55	7.75	8.55	-3.281%	67	605	-40.936%
2025-03-10	8.90	8.90	8.84	8.84	+2.791%	61	539	-42.873%
2025-03-07	8.60	8.60	8.60	8.60	+1.176%	2	548	-41.279%
2025-03-06	8.60	9.13	8.50	8.50	-16.667%	18	538	-40.588%
2025-03-05	10.20	10.20	10.20	10.20	+8.626%	4	538	-50.490%
2025-03-04	9.00	9.39	8.80	9.39	-6.100%	51	542	-46.219%
2025-03-03	10.30	10.30	10.00	10.00	-2.913%	218	503	-49.500%
2025-02-28	10.00	10.30	9.90	10.30	-32.899%	6	410	-50.971%
2025-02-21	15.35	15.35	15.35	15.35	-8.902%	14	410	-67.101%
2025-02-19	16.90	16.90	16.85	16.85	+23.443%	2	410	-70.030%
2025-02-14	13.40	13.75	13.40	13.65	+9.903%	8	412	-63.004%
2025-02-13	12.42	12.42	12.42	12.42	+1.970%	1	412	-59.340%
2025-02-12	12.18	12.18	12.18	12.18	+9.238%	4	412	-58.539%
2025-02-11	11.35	11.45	10.95	11.15	+5.687%	105	408	-54.709%
2025-02-10	11.55	11.55	10.35	10.55	-29.667%	8	343	-52.133%
2025-02-07	15.00	15.00	15.00	15.00	+11.111%	8	341	-66.333%
2025-02-05	13.50	13.50	13.50	13.50	+1.124%	1	341	-62.593%
2025-02-04	13.35	13.35	13.35	13.35	-1.694%	1	341	-62.172%
2025-02-03	12.75	13.58	12.75	13.58	-4.702%	3	341	-62.813%
2025-01-31	15.25	15.25	14.25	14.25	-1.724%	26	341	-64.561%
2025-01-30	14.50	14.50	14.50	14.50	-4.605%	1	341	-65.172%
2025-01-29	15.25	15.25	15.20	15.20	-2.251%	2	341	-66.776%
2025-01-28	15.55	15.55	15.55	15.55	-2.201%	1	341	-67.524%
2025-01-27	16.00	16.00	15.90	15.90	-4.505%	3	341	-68.239%
2025-01-23	16.65	16.65	16.65	16.65	-4.035%	1	341	-69.670%
2025-01-22	17.30	17.35	17.30	17.35	-0.287%	170	341	-70.893%
2025-01-21	17.40	17.57	17.40	17.40	+8.886%	63	422	-70.977%
2025-01-16	15.98	15.98	15.98	15.98	-12.678%	1	362	-68.398%
2025-01-13	18.30	18.30	18.30	18.30	+10.108%	30	361	-72.404%
2025-01-10	17.03	17.03	16.62	16.62	-14.769%	164	331	-69.615%
2025-01-08	19.50	19.50	19.50	19.50	-23.077%	4	303	-74.103%
2025-01-06	25.72	25.72	25.35	25.35	-2.010%	3	303	-80.079%
2024-12-27	26.00	26.00	25.87	25.87	-4.185%	10	303	-80.479%
2024-12-24	27.00	27.00	27.00	27.00	+0.372%	3	302	-81.296%
2024-12-23	27.00	27.00	26.00	26.90	+3.462%	9	302	-81.227%
2024-12-20	26.75	26.75	26.00	26.00	0.000%	8	298	-80.577%
2024-12-18	26.00	26.00	26.00	26.00	-10.345%	4	294	-80.577%
2024-12-17	29.00	29.00	29.00	29.00	+7.011%	1	294	-82.586%
2024-12-16	27.00	27.10	27.00	27.10	+4.231%	3	294	-81.365%
2024-12-13	26.00	26.00	26.00	26.00	-2.804%	6	294	-80.577%
2024-12-11	27.75	27.75	26.75	26.75	0.000%	2	294	-81.121%
2024-12-10	26.75	26.75	26.75	26.75	-5.310%	1	295	-81.121%
2024-12-09	28.25	28.25	28.25	28.25	+4.436%	2	295	-82.124%
2024-12-06	26.40	27.05	26.40	27.05	+4.038%	8	295	-81.331%
2024-12-05	26.00	26.00	26.00	26.00	-1.887%	1	296	-80.577%
2024-12-04	28.00	28.00	26.50	26.50	-21.713%	2	296	-80.943%
2024-12-02	33.85	33.85	33.85	33.85	+21.763%	2	294	-85.081%
2024-11-21	27.80	27.80	27.80	27.80	+3.461%	1	295	-81.835%
2024-11-18	26.50	26.92	26.50	26.87	+3.346%	200	295	-81.206%
2024-11-15	26.00	26.00	26.00	26.00	-8.708%	4	119	-80.577%
2024-11-13	28.48	28.48	28.48	28.48	-12.905%	1	117	-82.268%
2024-11-06	32.70	32.70	32.70	32.70	+3.155%	1	118	-84.557%
2024-11-01	31.70	31.70	31.70	31.70	-6.074%	4	118	-84.069%
2024-10-30	33.75	33.75	33.75	33.75	-3.571%	2	118	-85.037%
2024-10-28	34.60	35.00	34.60	35.00	+18.443%	3	116	-85.571%
2024-10-24	29.55	29.55	29.55	29.55	+3.503%	1	116	-82.910%
2024-10-23	28.55	28.55	28.55	28.55	-2.891%	1	115	-82.312%
2024-10-18	29.40	29.40	29.40	29.40	-4.235%	2	114	-82.823%
2024-10-11	30.70	30.70	30.70	30.70	+0.656%	2	113	-83.550%
2024-10-10	30.59	30.65	30.50	30.50	-3.481%	6	112	-83.443%
2024-10-07	31.60	31.60	31.60	31.60	-0.785%	5	109	-84.019%
2024-09-05	31.85	31.85	31.85	31.85	+0.632%	11	104	-84.144%
2024-09-03	32.95	32.95	31.65	31.65	-16.864%	2	93	-84.044%
2024-08-29	36.95	38.07	36.95	38.07	+7.089%	2	91	-86.735%
2024-08-26	35.55	35.55	35.55	35.55	+11.969%	2	89	-85.795%
2024-08-12	31.75	31.75	31.75	31.75	-0.781%	2	87	-84.094%
2024-08-08	32.00	32.00	32.00	32.00	+11.304%	1	85	-84.219%
2024-08-07	28.75	28.75	28.75	28.75	-17.857%	16	86	-82.435%
2024-08-01	35.00	35.00	35.00	35.00	+17.805%	1	70	-85.571%
2024-07-25	29.71	29.71	29.71	29.71	-16.428%	1	69	-83.002%
2024-07-08	35.55	35.55	35.55	35.55	+16.557%	2	68	-85.795%
2024-07-01	30.50	30.50	30.50	30.50	+2.349%	10	56	-83.443%
2024-06-24	29.80	29.80	29.80	29.80	-8.308%	1	56	-83.054%
2024-06-17	32.30	32.50	32.30	32.50	-7.407%	22	56	-84.462%
2024-06-03	35.10	35.10	35.10	35.10	+2.213%	1	34	-85.613%
2024-05-24	34.34	34.34	34.34	34.34	+40.450%	2	34	-85.294%
2024-04-18	24.45	24.45	24.45	24.45	-28.088%	1	34	-79.346%
2024-04-09	34.00	34.00	34.00	34.00	-0.439%	1	35	-85.147%
2024-04-04	34.15	34.15	34.15	34.15	+2.553%	100	35	-85.212%
2024-04-02	33.00	33.30	33.00	33.30	-7.449%	2	103	-84.835%
2024-03-19	36.04	36.11	35.98	35.98	-12.457%	100	102	-85.964%
2024-03-01	41.10	41.10	41.10	41.10	+3.788%	2	3	-87.713%
2024-02-07	39.60	39.60	39.60	39.60	+15.116%	1	3	-87.247%
2024-01-29	34.40	34.40	34.40	34.40	-20.186%	1	2	-85.320%
2024-01-02	43.10	43.10	43.10	43.10	-9.964%	1	3	-88.283%
2023-12-26	47.87	47.87	47.87	47.87	-0.063%	1	4	-89.451%
2023-12-15	47.90	47.90	47.90	47.90	+1.376%	1	5	-89.457%
2023-12-14	47.25	47.25	47.25	47.25	+27.703%	1	4	-89.312%
2023-12-06	37.00	37.00	37.00	37.00	+22.924%	1	5	-86.351%
2023-11-02	30.10	30.10	30.10	30.10	+4.260%	1	4	-83.223%
2023-11-01	28.87	28.87	28.87	28.87	-11.169%	1	5	-82.508%
2023-10-30	33.00	33.00	32.50	32.50	-32.150%	2	4	-84.462%
2023-10-23	47.90	47.90	47.90	47.90	0.000%	2	2	-89.457%