Dark

ON20260116C65
ON Jan 16 2026 65.00 Call (ON260116C00065000)
option OPRA

EOD

May 7, 2025

1.10+4.762%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	1.10	1.10	1.10	1.10	+4.762%	1	1,623	0.000%
2025-05-05	1.05	1.05	1.05	1.05	-43.548%	1	1,622	+4.762%
2025-05-02	1.81	1.86	1.81	1.86	+22.368%	6	1,622	-40.860%
2025-05-01	1.53	1.53	1.52	1.52	+61.702%	7	1,621	-27.632%
2025-04-30	1.13	1.13	0.94	0.94	-29.851%	27	1,622	+17.021%
2025-04-29	1.34	1.34	1.34	1.34	-8.219%	1	1,649	-17.910%
2025-04-28	1.46	1.46	1.46	1.46	+4.286%	3	1,649	-24.658%
2025-04-25	1.41	1.42	1.40	1.40	-4.110%	18	1,646	-21.429%
2025-04-24	1.37	1.46	1.37	1.46	+46.000%	3	1,646	-24.658%
2025-04-23	0.99	1.00	0.99	1.00	0.000%	3	1,646	+10.000%
2025-04-22	1.05	1.05	1.00	1.00	+11.111%	8	1,644	+10.000%
2025-04-21	0.76	0.90	0.76	0.90	+20.000%	11	1,644	+22.222%
2025-04-17	0.81	0.81	0.75	0.75	0.000%	9	1,648	+46.667%
2025-04-16	0.78	0.78	0.75	0.75	-14.773%	22	1,648	+46.667%
2025-04-15	0.88	0.88	0.88	0.88	-7.368%	71	1,649	+25.000%
2025-04-14	0.95	0.95	0.95	0.95	0.000%	7	1,579	+15.789%
2025-04-08	0.89	0.95	0.89	0.95	-24.603%	2	1,579	+15.789%
2025-04-07	1.26	1.26	1.26	1.26	+20.000%	9	1,579	-12.698%
2025-04-04	1.05	1.05	1.05	1.05	-25.000%	10	1,588	+4.762%
2025-04-03	1.40	1.40	1.40	1.40	-18.605%	5	1,583	-21.429%
2025-04-02	1.72	1.72	1.72	1.72	+11.688%	24	1,600	-36.047%
2025-04-01	1.54	1.54	1.46	1.54	+2.667%	6	1,600	-28.571%
2025-03-31	1.55	1.55	1.50	1.50	-17.127%	36	1,604	-26.667%
2025-03-28	2.15	2.15	1.81	1.81	-36.934%	48	1,604	-39.227%
2025-03-24	2.84	2.91	2.84	2.87	+19.583%	42	1,624	-61.672%
2025-03-21	2.20	2.40	2.20	2.40	-3.226%	162	1,599	-54.167%
2025-03-18	2.50	2.50	2.48	2.48	-2.745%	6	1,655	-55.645%
2025-03-14	2.30	2.55	2.30	2.55	-1.923%	14	1,655	-56.863%
2025-03-11	2.50	2.60	2.50	2.60	-14.754%	2	1,648	-57.692%
2025-03-10	3.05	3.05	3.05	3.05	-12.104%	1	1,646	-63.934%
2025-03-07	3.07	3.47	3.07	3.47	+25.725%	14	1,646	-68.300%
2025-03-06	2.76	2.76	2.76	2.76	-17.612%	1	1,640	-60.145%
2025-03-05	3.35	3.35	3.35	3.35	+8.065%	2	1,640	-67.164%
2025-03-04	2.96	3.10	2.96	3.10	-6.061%	29	1,642	-64.516%
2025-03-03	3.30	3.30	3.30	3.30	-7.563%	1	1,638	-66.667%
2025-02-28	3.50	3.57	3.50	3.57	-9.620%	14	1,638	-69.188%
2025-02-27	4.15	4.25	3.95	3.95	-15.054%	34	1,637	-72.152%
2025-02-26	4.65	4.65	4.65	4.65	-16.517%	1	1,669	-76.344%
2025-02-25	5.73	5.73	5.57	5.57	-6.387%	11	1,679	-80.251%
2025-02-24	5.95	5.95	5.95	5.95	-4.800%	4	1,679	-81.513%
2025-02-21	6.20	6.25	6.10	6.25	-8.358%	44	1,677	-82.400%
2025-02-20	6.95	6.95	6.82	6.82	-3.944%	11	1,660	-83.871%
2025-02-19	5.26	7.30	5.23	7.10	+29.091%	234	1,650	-84.507%
2025-02-18	5.41	5.65	5.22	5.50	+6.796%	1,163	1,703	-80.000%
2025-02-14	5.00	5.15	5.00	5.15	+7.966%	48	969	-78.641%
2025-02-13	4.77	4.77	4.77	4.77	+13.302%	2	967	-76.939%
2025-02-12	3.90	4.25	3.90	4.21	+9.351%	10	967	-73.872%
2025-02-11	4.05	4.05	3.85	3.85	+5.479%	10	962	-71.429%
2025-02-10	4.55	4.55	3.40	3.65	-29.808%	344	962	-69.863%
2025-02-07	5.50	5.50	5.20	5.20	-13.333%	14	704	-78.846%
2025-02-06	5.89	6.00	5.89	6.00	+12.994%	3	703	-81.667%
2025-02-04	5.25	5.47	5.15	5.31	+0.189%	48	705	-79.284%
2025-02-03	5.17	5.50	5.09	5.30	-13.115%	29	703	-79.245%
2025-01-31	6.30	6.50	6.10	6.10	-0.813%	14	679	-81.967%
2025-01-30	6.00	6.23	6.00	6.15	-5.385%	30	672	-82.114%
2025-01-29	6.60	6.90	6.45	6.50	-7.143%	116	646	-83.077%
2025-01-28	6.45	7.00	6.45	7.00	+1.449%	152	592	-84.286%
2025-01-27	6.75	6.90	6.75	6.90	0.000%	22	547	-84.058%
2025-01-24	6.90	6.90	6.90	6.90	-12.102%	4	546	-84.058%
2025-01-22	8.00	8.00	7.85	7.85	+0.641%	191	545	-85.987%
2025-01-21	7.43	7.94	7.43	7.80	+6.122%	68	515	-85.897%
2025-01-17	7.35	7.40	7.30	7.35	+3.376%	10	515	-85.034%
2025-01-16	6.95	7.11	6.91	7.11	-10.000%	24	515	-84.529%
2025-01-15	7.90	7.90	7.90	7.90	+1.935%	1	514	-86.076%
2025-01-14	8.21	8.21	7.75	7.75	-4.908%	7	513	-85.806%
2025-01-13	7.90	8.15	7.68	8.15	+9.103%	55	506	-86.503%
2025-01-10	8.30	8.30	7.47	7.47	-21.368%	202	484	-85.274%
2025-01-08	10.30	10.35	9.40	9.50	-18.455%	172	265	-88.421%
2025-01-07	12.95	12.95	11.65	11.65	-15.884%	76	265	-90.558%
2025-01-06	13.89	13.90	13.85	13.85	+9.921%	7	204	-92.058%
2025-01-03	11.60	12.60	11.60	12.60	+12.500%	4	203	-91.270%
2025-01-02	11.20	11.20	11.20	11.20	-7.514%	1	202	-90.179%
2024-12-31	12.30	12.30	11.95	12.11	-19.748%	8	198	-90.917%
2024-12-26	15.09	15.09	15.09	15.09	-1.886%	25	198	-92.710%
2024-12-24	15.38	15.38	15.38	15.38	+10.647%	15	191	-92.848%
2024-12-20	14.39	14.39	13.90	13.90	-3.068%	40	191	-92.086%
2024-12-19	14.34	14.34	14.34	14.34	-10.654%	2	203	-92.329%
2024-12-17	16.03	16.05	16.03	16.05	+6.362%	30	201	-93.146%
2024-12-16	15.09	15.09	15.09	15.09	-0.198%	3	174	-92.710%
2024-12-12	15.12	15.12	15.12	15.12	-4.906%	1	174	-92.725%
2024-12-11	15.90	15.90	15.90	15.90	+2.581%	1	174	-93.082%
2024-12-10	15.80	15.80	15.00	15.50	-0.641%	33	171	-92.903%
2024-12-09	15.60	15.60	15.60	15.60	+6.849%	3	139	-92.949%
2024-12-06	14.91	14.91	14.60	14.60	+1.038%	18	137	-92.466%
2024-12-05	13.95	14.45	13.95	14.45	+1.546%	2	144	-92.388%
2024-12-04	17.05	17.05	14.10	14.23	-23.495%	71	144	-92.270%
2024-12-02	18.00	18.60	18.00	18.60	-0.853%	6	82	-94.086%
2024-11-25	18.77	18.77	18.76	18.76	+16.885%	2	77	-94.136%
2024-11-22	16.05	16.05	16.05	16.05	-0.619%	4	77	-93.146%
2024-11-21	15.80	16.15	15.80	16.15	+19.453%	9	69	-93.189%
2024-11-15	13.88	13.88	13.52	13.52	-13.111%	6	69	-91.864%
2024-11-14	15.56	15.56	15.56	15.56	-13.556%	1	70	-92.931%
2024-11-05	17.55	18.00	17.20	18.00	-2.174%	7	70	-93.889%
2024-10-31	18.40	18.40	18.40	18.40	+1.657%	1	66	-94.022%
2024-10-24	17.80	18.10	17.80	18.10	+14.557%	2	66	-93.923%
2024-10-21	15.80	15.80	15.80	15.80	-7.602%	1	68	-93.038%
2024-10-18	17.10	17.10	17.10	17.10	-11.628%	2	67	-93.567%
2024-10-11	19.35	19.35	19.35	19.35	+2.926%	2	67	-94.315%
2024-10-03	18.80	18.80	18.80	18.80	-8.293%	1	67	-94.149%
2024-09-26	20.50	20.50	20.50	20.50	+17.816%	1	66	-94.634%
2024-09-20	17.40	17.40	17.40	17.40	-21.445%	2	66	-93.678%
2024-08-22	22.15	22.15	22.15	22.15	-7.708%	1	65	-95.034%
2024-08-19	24.00	24.00	24.00	24.00	+7.720%	1	65	-95.417%
2024-08-15	22.28	22.28	22.28	22.28	+22.082%	1	66	-95.063%
2024-08-02	18.30	18.30	18.25	18.25	+1.389%	2	66	-93.973%
2024-07-25	18.00	18.00	18.00	18.00	-27.331%	1	64	-93.889%
2024-07-12	24.77	24.77	24.77	24.77	+14.676%	2	64	-95.559%
2024-07-09	21.60	21.60	21.60	21.60	+8.926%	1	64	-94.907%
2024-07-02	19.83	19.83	19.83	19.83	+4.314%	2	65	-94.453%
2024-07-01	19.01	19.01	19.01	19.01	+3.484%	1	65	-94.214%
2024-06-21	18.37	18.37	18.37	18.37	-18.717%	4	65	-94.012%
2024-06-05	22.60	22.60	22.60	22.60	+1.573%	1	63	-95.133%
2024-06-04	22.25	22.25	22.25	22.25	-2.711%	1	63	-95.056%
2024-05-23	22.87	22.87	22.87	22.87	+0.088%	1	62	-95.190%
2024-05-16	22.85	22.85	22.85	22.85	+2.697%	1	62	-95.186%
2024-04-30	22.25	22.25	22.25	22.25	+17.105%	1	62	-95.056%
2024-04-25	19.00	19.00	18.85	19.00	+26.667%	4	62	-94.211%
2024-04-23	15.00	15.00	15.00	15.00	-5.542%	1	58	-92.667%
2024-04-19	15.88	15.88	15.88	15.88	+0.189%	2	57	-93.073%
2024-04-18	15.85	15.85	15.85	15.85	-10.603%	1	57	-93.060%
2024-04-16	17.73	17.73	17.73	17.73	-15.330%	1	57	-93.796%
2024-04-08	20.94	20.94	20.94	20.94	+1.700%	1	58	-94.747%
2024-04-05	20.59	20.59	20.59	20.59	-6.409%	2	58	-94.658%
2024-04-03	22.00	22.00	22.00	22.00	-7.173%	1	58	-95.000%
2024-03-25	23.70	23.70	23.70	23.70	-4.704%	6	58	-95.359%
2024-03-15	24.87	24.87	24.87	24.87	-7.201%	12	52	-95.577%
2024-02-20	27.20	27.20	26.80	26.80	-9.764%	2	52	-95.896%
2024-02-08	28.08	29.70	28.08	29.70	+18.563%	11	53	-96.296%
2024-02-06	25.05	25.05	25.05	25.05	-3.282%	1	60	-95.609%
2024-02-05	25.90	25.90	25.90	25.90	+19.080%	1	59	-95.753%
2024-02-01	21.75	21.75	21.75	21.75	-16.346%	6	59	-94.943%
2024-01-23	26.00	26.00	26.00	26.00	-4.936%	1	53	-95.769%
2024-01-04	27.35	27.35	27.35	27.35	-7.004%	1	54	-95.978%
2024-01-03	29.41	29.41	29.41	29.41	-8.947%	2	54	-96.260%
2023-12-21	32.30	32.30	32.30	32.30	+7.667%	1	52	-96.594%
2023-12-13	30.00	30.00	30.00	30.00	+7.143%	1	52	-96.333%
2023-12-11	28.00	28.00	28.00	28.00	+15.607%	1	53	-96.071%
2023-12-04	24.22	24.22	24.22	24.22	+12.651%	1	53	-95.458%
2023-11-22	21.50	21.50	21.50	21.50	+1.176%	1	53	-94.884%
2023-11-21	21.25	21.25	21.25	21.25	-10.338%	3	53	-94.824%
2023-11-15	23.70	23.70	23.70	23.70	+13.615%	1	56	-95.359%
2023-11-13	20.86	20.86	20.86	20.86	-4.531%	1	55	-94.727%
2023-11-10	21.85	21.85	21.85	21.85	+9.250%	2	54	-94.966%
2023-11-08	20.00	20.00	20.00	20.00	-6.716%	1	52	-94.500%
2023-11-07	21.09	21.44	21.06	21.44	+7.200%	11	52	-94.869%
2023-11-06	20.00	20.00	20.00	20.00	-7.919%	1	42	-94.500%
2023-11-03	21.72	21.72	21.72	21.72	+2.068%	1	41	-94.936%
2023-11-02	19.60	21.32	19.60	21.28	+17.895%	5	40	-94.831%
2023-11-01	18.00	18.05	18.00	18.05	-5.497%	5	39	-93.906%
2023-10-31	19.08	19.61	19.08	19.10	-13.379%	7	38	-94.241%
2023-10-30	23.50	23.50	21.00	22.05	-48.721%	36	35	-95.011%
2023-10-10	43.00	43.00	43.00	43.00	0.000%	1	1	-97.442%