Dark

ON20260116C55
ON Jan 16 2026 55.00 Call (ON260116C00055000)
option OPRA

EOD

May 7, 2025

2.32-7.200%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.32	2.32	2.32	2.32	-7.200%	2	2,944	0.000%
2025-05-06	2.50	2.50	2.50	2.50	+8.696%	2	2,944	-7.200%
2025-05-05	2.22	2.37	2.20	2.30	-38.667%	19	2,944	+0.870%
2025-05-02	3.38	3.75	3.30	3.75	+22.951%	72	2,940	-38.133%
2025-05-01	3.05	3.05	3.05	3.05	+14.232%	2	2,917	-23.934%
2025-04-30	2.60	2.67	2.60	2.67	+1.521%	4	2,917	-13.109%
2025-04-29	2.63	2.63	2.63	2.63	-29.491%	2	2,919	-11.787%
2025-04-25	2.82	3.73	2.82	3.73	+24.333%	10	2,919	-37.802%
2025-04-24	2.84	3.00	2.84	3.00	+31.579%	13	2,920	-22.667%
2025-04-23	2.45	2.45	2.06	2.28	+18.135%	16	2,920	+1.754%
2025-04-21	1.71	1.93	1.66	1.93	+12.209%	7	2,919	+20.207%
2025-04-17	1.67	1.72	1.59	1.72	+4.878%	21	2,919	+34.884%
2025-04-16	1.80	1.83	1.55	1.64	-21.531%	7	2,919	+41.463%
2025-04-14	2.18	2.18	1.96	2.09	+28.221%	10	2,918	+11.005%
2025-04-11	1.63	1.63	1.63	1.63	-23.113%	8	2,913	+42.331%
2025-04-10	2.08	2.12	2.08	2.12	-7.018%	10	2,917	+9.434%
2025-04-09	2.37	2.37	2.28	2.28	+39.877%	5	2,918	+1.754%
2025-04-08	2.01	2.01	1.63	1.63	-18.500%	3	2,921	+42.331%
2025-04-07	3.55	3.55	2.00	2.00	-9.502%	31	2,921	+16.000%
2025-04-04	2.25	2.27	2.15	2.21	-35.942%	42	2,912	+4.977%
2025-04-02	3.35	3.45	3.35	3.45	+9.177%	10	2,921	-32.754%
2025-04-01	3.16	3.16	3.16	3.16	+38.596%	10	2,921	-26.582%
2025-03-31	2.28	2.28	2.28	2.28	-32.743%	3	2,921	+1.754%
2025-03-28	3.39	3.39	3.39	3.39	-28.025%	4	2,924	-31.563%
2025-03-26	4.55	4.71	4.55	4.71	-10.115%	6	2,924	-50.743%
2025-03-24	5.40	5.40	5.24	5.24	+19.091%	5	2,928	-55.725%
2025-03-21	4.33	4.50	4.33	4.40	-2.439%	68	2,933	-47.273%
2025-03-20	4.24	4.51	4.24	4.51	-4.043%	13	2,932	-48.559%
2025-03-19	4.90	4.90	4.65	4.70	-2.287%	5	2,927	-50.638%
2025-03-18	4.81	4.81	4.81	4.81	-2.632%	2	2,929	-51.767%
2025-03-17	4.68	4.94	4.68	4.94	+6.926%	6	2,929	-53.036%
2025-03-12	4.62	4.62	4.62	4.62	+6.207%	1	2,927	-49.784%
2025-03-11	4.37	4.37	4.35	4.35	-15.534%	3	2,926	-46.667%
2025-03-07	5.10	5.15	5.10	5.15	-14.167%	4	2,924	-54.951%
2025-03-05	5.65	6.00	5.65	6.00	+13.208%	32	2,922	-61.333%
2025-03-04	5.36	5.36	5.30	5.30	-1.487%	6	2,922	-56.226%
2025-03-03	5.95	6.10	5.38	5.38	-8.814%	17	2,921	-56.877%
2025-02-28	6.60	6.60	5.90	5.90	-11.940%	50	2,921	-60.678%
2025-02-27	7.70	7.70	6.70	6.70	-12.987%	39	2,912	-65.373%
2025-02-26	7.70	7.70	7.70	7.70	-7.229%	1	2,932	-69.870%
2025-02-25	9.55	10.15	8.30	8.30	-14.872%	5	2,932	-72.048%
2025-02-24	9.56	9.80	9.50	9.75	-1.515%	12	2,929	-76.205%
2025-02-21	10.20	10.20	9.80	9.90	-10.000%	216	2,922	-76.566%
2025-02-20	11.50	11.60	11.00	11.00	-2.655%	24	2,842	-78.909%
2025-02-19	10.60	11.35	10.60	11.30	+22.826%	15	2,830	-79.469%
2025-02-18	9.20	9.20	9.20	9.20	+9.005%	3	2,845	-74.783%
2025-02-14	8.15	8.44	8.15	8.44	+6.700%	36	2,845	-72.512%
2025-02-13	7.56	7.91	7.56	7.91	+4.491%	4	2,848	-70.670%
2025-02-12	6.55	7.57	6.53	7.57	+10.189%	4	2,848	-69.353%
2025-02-11	6.90	6.90	6.57	6.87	+7.344%	9	2,847	-66.230%
2025-02-10	6.65	6.72	6.00	6.40	-26.773%	24	2,844	-63.750%
2025-02-07	8.45	8.74	8.40	8.74	-8.482%	6	2,823	-73.455%
2025-02-06	9.25	9.55	9.25	9.55	+13.690%	3	2,821	-75.707%
2025-02-04	8.60	8.70	8.40	8.40	-2.326%	6	2,819	-72.381%
2025-02-03	8.59	9.10	8.59	8.60	-13.568%	125	2,819	-73.023%
2025-01-31	9.90	10.01	9.85	9.95	+0.505%	1,040	2,691	-76.683%
2025-01-30	10.20	10.20	9.45	9.90	-1.980%	7	2,691	-76.566%
2025-01-29	10.20	10.40	10.10	10.10	-1.942%	6	2,688	-77.030%
2025-01-28	10.27	10.30	10.22	10.30	-1.905%	7	2,682	-77.476%
2025-01-27	11.50	11.60	10.50	10.50	-1.869%	36	2,683	-77.905%
2025-01-24	11.40	11.40	10.65	10.70	-4.889%	24	2,677	-78.318%
2025-01-23	11.40	11.40	11.25	11.25	-6.015%	19	2,666	-79.378%
2025-01-22	12.15	12.15	11.70	11.97	+1.441%	26	2,681	-80.618%
2025-01-21	11.60	11.90	11.60	11.80	+5.830%	4	2,655	-80.339%
2025-01-17	11.25	11.36	11.10	11.15	+3.721%	90	2,633	-79.193%
2025-01-16	11.00	11.00	10.65	10.75	-7.328%	22	2,633	-78.419%
2025-01-15	12.00	12.25	11.60	11.60	+2.203%	21	2,611	-80.000%
2025-01-14	12.20	12.20	11.35	11.35	-9.921%	27	2,618	-79.559%
2025-01-13	11.00	12.60	11.00	12.60	+13.514%	48	2,610	-81.587%
2025-01-10	13.00	13.00	11.05	11.10	-19.565%	182	2,581	-79.099%
2025-01-08	14.13	14.15	13.75	13.80	-27.749%	10	2,530	-83.188%
2025-01-06	18.50	19.10	18.50	19.10	+12.618%	5	2,530	-87.853%
2025-01-03	16.96	16.96	16.96	16.96	+0.952%	2	2,533	-86.321%
2025-01-02	16.80	16.80	16.80	16.80	-1.466%	1	2,533	-86.190%
2024-12-31	17.05	17.05	17.05	17.05	-4.482%	1	2,531	-86.393%
2024-12-30	17.65	17.85	17.65	17.85	-10.256%	2	2,531	-87.003%
2024-12-23	19.89	19.89	19.89	19.89	-1.437%	1	2,530	-88.336%
2024-12-20	20.18	20.18	20.18	20.18	+1.765%	1	2,531	-88.503%
2024-12-19	19.83	19.83	19.83	19.83	-11.945%	1	2,532	-88.301%
2024-12-17	22.52	22.52	22.52	22.52	+11.651%	7	2,531	-89.698%
2024-12-13	20.17	20.17	20.17	20.17	-0.640%	5,000	2,524	-88.498%
2024-12-12	20.30	20.30	20.30	20.30	+2.061%	1	46	-88.571%
2024-12-06	19.89	19.89	19.89	19.89	-1.192%	2	45	-88.336%
2024-12-04	20.13	20.13	20.13	20.13	-11.711%	1	46	-88.475%
2024-12-03	23.60	23.60	22.80	22.80	-12.308%	2	45	-89.825%
2024-12-02	25.79	26.00	25.79	26.00	+29.676%	7	43	-91.077%
2024-11-20	20.05	20.05	20.05	20.05	-5.647%	1	48	-88.429%
2024-11-14	21.25	21.25	21.25	21.25	-2.523%	1	47	-89.082%
2024-11-13	21.77	21.80	21.77	21.80	-5.217%	6	46	-89.358%
2024-11-11	23.00	23.00	23.00	23.00	-6.883%	1	40	-89.913%
2024-10-31	24.70	24.70	24.70	24.70	+18.182%	1	39	-90.607%
2024-10-22	20.90	20.90	20.90	20.90	-9.836%	1	38	-88.900%
2024-09-25	23.18	23.18	23.18	23.18	-5.580%	1	37	-89.991%
2024-09-03	24.55	24.55	24.55	24.55	-18.709%	1	37	-90.550%
2024-08-30	30.20	30.20	30.20	30.20	+21.529%	2	36	-92.318%
2024-08-12	24.85	24.85	24.85	24.85	-24.537%	11	36	-90.664%
2024-07-29	32.93	32.93	32.93	32.93	+20.446%	2	25	-92.955%
2024-07-23	27.34	27.34	27.34	27.34	-1.228%	2	27	-91.514%
2024-07-05	27.68	27.68	27.65	27.68	+23.848%	5	25	-91.618%
2024-06-26	22.35	22.35	22.35	22.35	-10.600%	2	22	-89.620%
2024-06-17	25.00	25.00	25.00	25.00	-6.191%	1	24	-90.720%
2024-05-31	26.65	26.65	26.65	26.65	+2.500%	2	24	-91.295%
2024-05-02	26.00	26.00	26.00	26.00	+3.792%	6	24	-91.077%
2024-04-26	25.05	25.05	25.05	25.05	+33.529%	2	27	-90.739%
2024-04-22	18.50	18.76	18.50	18.76	-25.050%	2	28	-87.633%
2024-04-05	25.00	25.03	25.00	25.03	-6.604%	4	27	-90.731%
2024-04-03	26.80	26.80	26.80	26.80	-0.112%	1	29	-91.343%
2024-04-02	26.83	26.83	26.83	26.83	-8.461%	6	28	-91.353%
2024-03-20	29.70	29.70	29.31	29.31	-8.862%	9	22	-92.085%
2024-03-14	32.16	32.16	32.16	32.16	-1.651%	2	13	-92.786%
2024-03-06	32.70	32.70	32.70	32.70	+0.122%	2	11	-92.905%
2024-02-21	32.66	32.66	32.66	32.66	-8.000%	3	9	-92.897%
2024-02-09	35.50	35.50	35.50	35.50	-0.783%	1	12	-93.465%
2024-02-08	35.78	35.78	35.78	35.78	+10.432%	1	11	-93.516%
2024-02-07	32.40	32.40	32.40	32.40	+0.778%	3	10	-92.840%
2024-02-06	32.15	32.15	32.15	32.15	-4.030%	2	7	-92.784%
2024-02-05	33.50	33.50	33.50	33.50	+19.643%	5	6	-93.075%
2024-01-17	28.00	28.00	28.00	28.00	-19.192%	5	11	-91.714%
2024-01-03	34.65	34.65	34.65	34.65	-11.607%	1	6	-93.304%
2023-12-22	39.20	39.20	39.20	39.20	+13.459%	1	6	-94.082%
2023-12-13	34.55	34.55	34.55	34.55	+26.325%	1	6	-93.285%
2023-11-14	27.35	27.35	27.35	27.35	+5.192%	1	5	-91.517%
2023-11-13	26.00	26.00	26.00	26.00	-4.657%	1	6	-91.077%
2023-11-03	27.27	27.27	27.27	27.27	+16.043%	1	5	-91.492%
2023-11-01	23.50	23.50	23.50	23.50	-1.343%	1	5	-90.128%
2023-10-31	23.84	23.84	23.82	23.82	-10.113%	2	4	-90.260%
2023-10-30	26.50	26.50	26.50	26.50	-32.138%	1	2	-91.245%
2023-10-26	39.05	39.05	39.05	39.05	0.000%	1	1	-94.059%