Dark

ON20260116C50
ON Jan 16 2026 50.00 Call (ON260116C00050000)
option OPRA

EOD

May 6, 2025

3.54+8.923%(+0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	3.20	3.54	3.20	3.54	+8.923%	3	2,438	0.000%
2025-05-05	3.50	3.50	3.25	3.25	-35.771%	5	2,438	+8.923%
2025-05-02	4.70	5.18	4.70	5.06	+19.622%	38	2,442	-30.040%
2025-05-01	4.20	4.55	4.20	4.23	+7.360%	23	2,445	-16.312%
2025-04-30	3.94	3.94	3.94	3.94	+4.509%	1	2,425	-10.152%
2025-04-29	3.77	3.77	3.77	3.77	-9.157%	3	2,424	-6.101%
2025-04-28	3.85	4.15	3.85	4.15	+3.750%	15	2,424	-14.699%
2025-04-24	3.80	4.15	3.75	4.00	+21.212%	40	2,419	-11.500%
2025-04-23	3.10	3.30	3.10	3.30	+15.789%	11	2,408	+7.273%
2025-04-22	2.97	2.97	2.74	2.85	+8.365%	3	2,407	+24.211%
2025-04-21	2.51	2.68	2.45	2.63	+7.347%	18	2,408	+34.601%
2025-04-17	2.38	2.50	2.36	2.45	-5.769%	6	2,408	+44.490%
2025-04-16	2.40	2.71	2.40	2.60	-5.797%	9	2,408	+36.154%
2025-04-15	3.25	3.25	2.62	2.76	-12.381%	9	2,410	+28.261%
2025-04-14	3.15	3.15	3.15	3.15	+12.500%	5	2,412	+12.381%
2025-04-11	2.40	2.80	2.09	2.80	+2.564%	5,022	2,407	+26.429%
2025-04-10	3.26	3.26	2.61	2.73	-33.415%	8	722	+29.670%
2025-04-09	2.68	4.10	2.68	4.10	+55.303%	6	717	-13.659%
2025-04-08	2.64	2.64	2.64	2.64	-17.500%	10	717	+34.091%
2025-04-03	3.05	3.25	3.05	3.20	-33.194%	6	717	+10.625%
2025-04-02	4.60	4.79	4.60	4.79	+14.868%	13	717	-26.096%
2025-04-01	4.30	4.40	4.17	4.17	-5.227%	60	709	-15.108%
2025-03-31	4.40	4.40	4.40	4.40	-4.348%	3	746	-19.545%
2025-03-28	4.80	4.85	4.60	4.60	-24.959%	28	746	-23.043%
2025-03-27	6.13	6.13	6.13	6.13	-7.121%	3	746	-42.251%
2025-03-25	6.78	6.78	6.60	6.60	-6.383%	3	743	-46.364%
2025-03-24	7.19	7.19	7.05	7.05	+18.487%	6	742	-49.787%
2025-03-21	5.70	6.00	5.70	5.95	-0.833%	208	742	-40.504%
2025-03-20	5.85	6.00	5.85	6.00	-3.226%	2	715	-41.000%
2025-03-19	6.20	6.20	6.20	6.20	+1.974%	1	713	-42.903%
2025-03-18	6.08	6.08	6.08	6.08	+1.503%	5	714	-41.776%
2025-03-17	6.25	6.25	5.99	5.99	+7.734%	3	714	-40.902%
2025-03-13	5.57	5.57	5.56	5.56	-8.852%	12	712	-36.331%
2025-03-12	6.10	6.10	6.10	6.10	+4.452%	3	712	-41.967%
2025-03-11	7.00	7.00	5.84	5.84	-15.239%	31	709	-39.384%
2025-03-10	6.89	6.89	6.89	6.89	+5.191%	1	709	-48.621%
2025-03-06	6.83	6.83	6.55	6.55	-9.904%	11	708	-45.954%
2025-03-04	6.78	7.27	6.78	7.27	-6.795%	6	708	-51.307%
2025-03-03	8.24	8.24	7.80	7.80	-0.637%	45	707	-54.615%
2025-02-28	8.35	8.50	7.85	7.85	-9.562%	150	687	-54.904%
2025-02-27	8.85	8.98	8.68	8.68	-10.974%	138	615	-59.217%
2025-02-26	9.64	9.80	9.64	9.75	-20.278%	4	493	-63.692%
2025-02-24	12.23	12.23	12.23	12.23	-6.140%	1	489	-71.055%
2025-02-19	12.00	13.15	12.00	13.03	+13.700%	4	490	-72.832%
2025-02-18	11.30	11.46	11.30	11.46	+7.404%	4	492	-69.110%
2025-02-14	10.18	10.67	10.18	10.67	+6.169%	32	498	-66.823%
2025-02-13	10.00	10.05	10.00	10.05	+8.065%	5	499	-64.776%
2025-02-12	8.70	9.30	8.70	9.30	+9.412%	197	499	-61.935%
2025-02-11	8.10	9.00	8.10	8.50	+6.250%	110	333	-58.353%
2025-02-10	8.87	9.29	7.99	8.00	-27.273%	149	356	-55.750%
2025-02-07	11.30	11.30	10.45	11.00	-14.063%	100	234	-67.818%
2025-02-06	12.80	12.80	12.80	12.80	+19.626%	1	189	-72.344%
2025-02-05	10.32	10.70	10.32	10.70	+3.382%	40	189	-66.916%
2025-02-04	10.70	10.93	10.35	10.35	-1.896%	11	149	-65.797%
2025-02-03	10.99	10.99	10.55	10.55	-9.364%	55	143	-66.445%
2025-01-31	12.66	12.66	11.64	11.64	-6.506%	10	101	-69.588%
2025-01-30	12.10	12.45	12.10	12.45	-1.969%	6	101	-71.566%
2025-01-28	12.70	12.70	12.70	12.70	-3.788%	1	105	-72.126%
2025-01-27	13.66	13.66	13.20	13.20	-0.602%	5	104	-73.182%
2025-01-24	13.28	13.28	13.28	13.28	-11.467%	4	109	-73.343%
2025-01-22	14.15	15.00	14.15	15.00	+3.093%	8	107	-76.400%
2025-01-21	14.30	14.55	14.30	14.55	+5.282%	4	100	-75.670%
2025-01-17	13.70	13.82	13.70	13.82	+5.175%	10	95	-74.385%
2025-01-16	13.50	13.50	13.14	13.14	-12.400%	6	95	-73.059%
2025-01-15	15.00	15.00	15.00	15.00	+11.524%	2	95	-76.400%
2025-01-10	14.80	14.80	13.45	13.45	-37.875%	34	97	-73.680%
2025-01-06	21.65	21.65	21.65	21.65	+5.353%	1	81	-83.649%
2024-12-30	20.55	20.55	20.55	20.55	-8.136%	1	80	-82.774%
2024-12-27	22.37	22.37	22.37	22.37	-2.739%	2	80	-84.175%
2024-12-23	23.00	23.00	23.00	23.00	-0.819%	2	80	-84.609%
2024-12-20	23.19	23.19	23.19	23.19	-9.237%	1	80	-84.735%
2024-12-18	25.55	25.55	25.55	25.55	+8.034%	1	79	-86.145%
2024-12-16	24.65	24.65	23.65	23.65	+1.285%	2	79	-85.032%
2024-12-10	23.35	23.35	23.35	23.35	-6.600%	1	77	-84.839%
2024-12-09	25.00	25.00	25.00	25.00	+10.132%	2	76	-85.840%
2024-12-04	23.76	25.00	22.70	22.70	-15.013%	4	76	-84.405%
2024-12-03	26.71	26.71	26.71	26.71	+14.390%	2	73	-86.747%
2024-11-20	23.35	23.35	23.35	23.35	+4.241%	1	74	-84.839%
2024-11-18	22.40	22.40	22.40	22.40	-7.246%	36	73	-84.196%
2024-11-14	24.15	24.15	24.15	24.15	-10.356%	1	73	-85.342%
2024-11-12	26.21	26.94	26.21	26.94	+2.200%	5	72	-86.860%
2024-11-11	26.36	26.36	26.36	26.36	-9.260%	3	70	-86.571%
2024-11-07	29.10	29.15	29.05	29.05	+9.211%	10	70	-87.814%
2024-10-31	28.00	28.00	26.60	26.60	-7.703%	23	62	-86.692%
2024-10-25	28.82	28.82	28.82	28.82	+10.000%	2	51	-87.717%
2024-10-24	26.20	26.20	26.20	26.20	+7.997%	1	51	-86.489%
2024-10-22	24.26	24.26	24.26	24.26	-13.635%	1	50	-85.408%
2024-10-16	28.09	28.09	28.09	28.09	+3.883%	1	49	-87.398%
2024-09-23	27.04	27.04	27.04	27.04	+0.520%	1	50	-86.908%
2024-09-09	26.90	26.90	26.90	26.90	-1.465%	9	51	-86.840%
2024-09-05	27.30	27.30	27.30	27.30	-16.000%	1	49	-87.033%
2024-08-15	32.50	32.50	32.50	32.50	+13.043%	7	48	-89.108%
2024-08-13	29.00	29.00	28.75	28.75	+6.679%	30	55	-87.687%
2024-08-02	26.95	26.95	26.95	26.95	-4.938%	10	79	-86.865%
2024-07-24	28.35	28.35	28.35	28.35	-13.567%	2	84	-87.513%
2024-07-18	33.57	33.57	32.80	32.80	-4.900%	11	84	-89.207%
2024-07-17	34.49	34.49	34.49	34.49	+8.459%	3	95	-89.736%
2024-07-12	32.00	32.00	31.80	31.80	+1.274%	4	92	-88.868%
2024-07-03	31.40	31.40	31.40	31.40	+6.513%	5	88	-88.726%
2024-06-18	29.48	29.48	29.48	29.48	-2.545%	5	83	-87.992%
2024-06-14	29.95	30.25	29.95	30.25	-5.024%	28	83	-88.298%
2024-06-10	31.85	31.85	31.85	31.85	+5.744%	1	82	-88.885%
2024-04-30	30.25	30.25	30.12	30.12	+11.556%	2	83	-88.247%
2024-04-12	27.00	27.00	27.00	27.00	-5.130%	2	81	-86.889%
2024-04-10	28.46	28.46	28.46	28.46	-14.535%	1	82	-87.561%
2024-03-22	33.30	33.30	33.30	33.30	-16.015%	2	83	-89.369%
2024-03-12	39.65	39.65	39.65	39.65	+10.292%	1	82	-91.072%
2024-03-05	35.95	35.95	35.95	35.95	-8.056%	2	81	-90.153%
2024-03-01	39.10	39.10	39.10	39.10	+6.250%	4	79	-90.946%
2024-02-29	36.80	36.80	36.80	36.80	+1.545%	3	81	-90.380%
2024-02-26	36.24	36.24	36.24	36.24	+2.955%	1	78	-90.232%
2024-02-23	35.20	35.20	35.20	35.20	-10.089%	4	79	-89.943%
2024-02-09	39.15	39.15	39.15	39.15	+9.664%	1	77	-90.958%
2024-02-07	35.70	35.70	35.70	35.70	+15.909%	5	76	-90.084%
2024-01-31	31.00	31.00	30.80	30.80	-13.966%	3	71	-88.506%
2024-01-22	35.80	35.80	35.80	35.80	-0.556%	2	72	-90.112%
2023-12-08	36.00	36.00	36.00	36.00	+18.812%	1	70	-90.167%
2023-11-16	30.30	30.30	30.30	30.30	+10.182%	29	69	-88.317%
2023-11-09	27.50	27.50	27.50	27.50	-7.718%	30	40	-87.127%
2023-11-03	29.80	29.80	29.80	29.80	+13.308%	8	10	-88.121%
2023-10-31	26.30	26.30	26.30	26.30	-11.863%	1	2	-86.540%
2023-10-30	32.00	32.00	29.84	29.84	0.000%	2	1	-88.137%