Dark

ON20260116C70
ON Jan 16 2026 70.00 Call (ON260116C00070000)
option OPRA

EOD

May 7, 2025

0.7500-42.748%(-0.5600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.75	0.75	0.75	0.75	-42.748%	1	792	0.000%
2025-05-02	1.25	1.31	1.25	1.31	+79.452%	4	792	-42.748%
2025-04-30	0.73	0.73	0.73	0.73	-21.505%	1	794	+2.740%
2025-04-29	0.93	0.93	0.93	0.93	-14.679%	1	795	-19.355%
2025-04-25	0.97	1.09	0.97	1.09	-27.333%	6	794	-31.193%
2025-04-24	1.50	1.50	1.50	1.50	+123.881%	10	795	-50.000%
2025-04-15	0.67	0.67	0.67	0.67	+3.077%	6	795	+11.940%
2025-04-14	0.65	0.65	0.65	0.65	+14.035%	1	795	+15.385%
2025-04-11	0.58	0.58	0.56	0.57	-27.848%	40	795	+31.579%
2025-04-10	0.71	0.79	0.71	0.79	-24.038%	25	795	-5.063%
2025-04-09	1.04	1.04	1.04	1.04	+44.444%	7	810	-27.885%
2025-04-08	0.87	0.87	0.72	0.72	-18.182%	2	803	+4.167%
2025-04-04	0.75	0.94	0.75	0.88	+6.024%	86	803	-14.773%
2025-04-03	0.84	0.84	0.83	0.83	-29.060%	3	783	-9.639%
2025-04-02	1.20	1.20	1.17	1.17	+0.862%	25	802	-35.897%
2025-04-01	1.15	1.16	1.15	1.16	+1.754%	57	802	-35.345%
2025-03-31	1.10	1.14	1.04	1.14	-12.308%	4	808	-34.211%
2025-03-28	1.32	1.32	1.30	1.30	-38.967%	8	806	-42.308%
2025-03-24	2.20	2.25	2.13	2.13	+33.125%	31	804	-64.789%
2025-03-21	1.55	1.60	1.55	1.60	-6.433%	62	780	-53.125%
2025-03-20	1.71	1.71	1.71	1.71	-10.000%	1	751	-56.140%
2025-03-18	1.90	1.90	1.90	1.90	+1.604%	1	750	-60.526%
2025-03-17	1.87	1.87	1.87	1.87	+5.056%	15	751	-59.893%
2025-03-13	1.75	1.88	1.75	1.78	-9.184%	20	757	-57.865%
2025-03-12	1.96	1.96	1.96	1.96	+3.158%	2	757	-61.735%
2025-03-11	2.00	2.00	1.88	1.90	-26.923%	3	757	-60.526%
2025-03-07	2.24	2.60	2.24	2.60	+12.069%	10	756	-71.154%
2025-03-06	2.22	2.32	2.22	2.32	-14.391%	5	755	-67.672%
2025-03-05	2.40	2.71	2.40	2.71	+24.885%	3	755	-72.325%
2025-03-04	2.29	2.29	2.17	2.17	-19.630%	3	754	-65.438%
2025-03-03	2.78	2.79	2.70	2.70	-1.460%	106	751	-72.222%
2025-02-28	3.00	3.00	2.70	2.74	-11.613%	12	675	-72.628%
2025-02-27	3.10	3.10	3.10	3.10	-22.500%	1	673	-75.806%
2025-02-25	4.00	4.00	4.00	4.00	-13.043%	1	672	-81.250%
2025-02-24	4.66	4.85	4.60	4.60	-14.815%	71	672	-83.696%
2025-02-20	6.30	6.30	5.40	5.40	0.000%	45	651	-86.111%
2025-02-19	4.95	5.80	4.95	5.40	+30.120%	32	651	-86.111%
2025-02-18	4.25	4.25	4.15	4.15	+9.211%	4	636	-81.928%
2025-02-14	3.92	3.92	3.80	3.80	+6.443%	20	626	-80.263%
2025-02-13	3.57	3.57	3.57	3.57	+6.567%	10	616	-78.992%
2025-02-12	3.04	3.35	3.04	3.35	+9.836%	13	616	-77.612%
2025-02-11	2.95	3.05	2.95	3.05	+11.722%	146	607	-75.410%
2025-02-10	3.75	3.75	2.67	2.73	-35.765%	28	654	-72.527%
2025-02-07	4.65	4.65	4.25	4.25	+2.410%	34	637	-82.353%
2025-02-04	4.08	4.15	4.08	4.15	-1.891%	6	622	-81.928%
2025-02-03	4.16	4.30	3.94	4.23	-10.000%	7	618	-82.270%
2025-01-31	4.70	4.70	4.70	4.70	-10.476%	6	618	-84.043%
2025-01-29	5.25	5.25	5.25	5.25	0.000%	1	617	-85.714%
2025-01-28	5.05	5.25	5.05	5.25	-9.483%	86	617	-85.714%
2025-01-27	5.77	5.80	5.77	5.80	+5.455%	4	531	-87.069%
2025-01-24	5.50	5.50	5.50	5.50	-12.698%	2	530	-86.364%
2025-01-23	5.85	6.30	5.85	6.30	+2.439%	64	529	-88.095%
2025-01-22	6.22	6.55	6.15	6.15	-2.381%	19	485	-87.805%
2025-01-21	6.25	6.30	6.25	6.30	+6.780%	5	473	-88.095%
2025-01-17	5.90	5.90	5.90	5.90	+7.468%	24	457	-87.288%
2025-01-16	5.49	5.49	5.49	5.49	-12.857%	1	457	-86.339%
2025-01-14	6.30	6.30	6.30	6.30	+3.279%	1	456	-88.095%
2025-01-13	6.10	6.10	6.10	6.10	-2.400%	10	456	-87.705%
2025-01-10	6.45	6.45	6.25	6.25	-19.872%	10	456	-88.000%
2025-01-08	9.96	9.96	7.65	7.80	-22.772%	88	434	-90.385%
2025-01-07	10.25	10.25	10.10	10.10	-7.339%	5	434	-92.574%
2025-01-06	11.40	11.40	10.90	10.90	+3.810%	47	434	-93.119%
2025-01-03	9.98	10.50	9.90	10.50	+12.299%	20	402	-92.857%
2025-01-02	10.15	10.15	9.35	9.35	-7.882%	16	394	-91.979%
2024-12-31	10.64	10.64	10.10	10.15	-3.333%	13	369	-92.611%
2024-12-30	11.50	11.50	10.35	10.50	-17.323%	8	369	-92.857%
2024-12-26	12.70	12.70	12.70	12.70	0.000%	2	369	-94.094%
2024-12-24	12.75	13.00	12.70	12.70	+2.834%	11	373	-94.094%
2024-12-23	12.35	12.35	12.35	12.35	+0.407%	1	373	-93.927%
2024-12-20	12.30	12.30	12.30	12.30	-3.454%	2	373	-93.902%
2024-12-19	12.74	12.74	12.74	12.74	+8.149%	2	375	-94.113%
2024-12-18	11.78	11.78	11.78	11.78	-12.416%	5	377	-93.633%
2024-12-17	15.00	15.00	13.45	13.45	+5.490%	6	372	-94.424%
2024-12-16	12.60	12.75	12.60	12.75	+6.250%	56	371	-94.118%
2024-12-13	12.00	12.10	12.00	12.00	-5.882%	156	316	-93.750%
2024-12-12	13.00	13.00	12.75	12.75	-7.742%	7	286	-94.118%
2024-12-11	13.82	13.82	13.82	13.82	+12.266%	2	285	-94.573%
2024-12-10	13.00	13.00	12.31	12.31	-7.444%	14	285	-93.907%
2024-12-09	13.67	13.67	13.30	13.30	+8.838%	7	273	-94.361%
2024-12-06	12.49	12.62	12.22	12.22	-0.650%	30	274	-93.863%
2024-12-05	12.07	12.30	12.07	12.30	-1.205%	5	260	-93.902%
2024-12-04	14.31	14.31	12.45	12.45	-16.443%	38	257	-93.976%
2024-12-03	16.51	16.51	14.85	14.90	-11.834%	6	253	-94.966%
2024-12-02	16.90	16.90	16.90	16.90	+4.321%	2	252	-95.562%
2024-11-25	15.05	16.21	15.05	16.20	+17.391%	3	252	-95.370%
2024-11-22	13.75	13.80	13.75	13.80	-1.429%	8	254	-94.565%
2024-11-21	13.30	14.00	13.30	14.00	+15.702%	3	254	-94.643%
2024-11-20	12.10	12.10	12.10	12.10	-6.202%	3	252	-93.802%
2024-11-19	12.90	12.90	12.90	12.90	+2.381%	7	252	-94.186%
2024-11-18	11.70	12.60	11.70	12.60	-5.263%	37	252	-94.048%
2024-11-14	13.30	13.30	13.30	13.30	-6.338%	1	224	-94.361%
2024-11-11	15.10	15.10	14.20	14.20	-21.978%	22	225	-94.718%
2024-10-30	18.20	18.20	18.20	18.20	+8.012%	2	204	-95.879%
2024-10-29	16.85	16.85	16.85	16.85	-4.043%	10	204	-95.549%
2024-10-28	16.57	18.57	16.57	17.56	+2.690%	4	204	-95.729%
2024-10-25	17.63	17.63	17.00	17.10	+12.131%	30	204	-95.614%
2024-10-24	15.35	15.35	15.25	15.25	+11.722%	145	208	-95.082%
2024-10-22	13.25	13.65	13.25	13.65	-5.010%	2	112	-94.505%
2024-10-21	14.37	14.37	14.37	14.37	-2.576%	5	114	-94.781%
2024-10-18	14.75	14.75	14.75	14.75	-3.279%	2	114	-94.915%
2024-10-17	15.25	15.25	15.25	15.25	+0.993%	10	113	-95.082%
2024-10-15	18.19	18.65	15.10	15.10	-7.362%	24	103	-95.033%
2024-10-09	16.30	16.30	16.30	16.30	+1.875%	1	80	-95.399%
2024-10-08	16.00	16.00	16.00	16.00	-0.867%	5	79	-95.313%
2024-10-03	16.14	16.14	16.14	16.14	-6.163%	1	84	-95.353%
2024-09-26	17.20	17.20	17.20	17.20	+10.256%	3	84	-95.640%
2024-09-20	15.60	15.60	15.60	15.60	-16.578%	8	84	-95.192%
2024-09-19	18.50	18.70	18.50	18.70	+9.038%	11	80	-95.989%
2024-09-17	17.15	17.15	17.15	17.15	+8.544%	10	89	-95.627%
2024-09-16	15.80	15.80	15.80	15.80	+8.219%	2	79	-95.253%
2024-09-10	14.60	14.60	14.60	14.60	-7.302%	6	77	-94.863%
2024-09-09	15.75	15.75	15.75	15.75	+2.206%	5	81	-95.238%
2024-09-06	15.30	15.41	15.30	15.41	-8.546%	22	76	-95.133%
2024-09-05	16.85	16.85	16.85	16.85	+0.298%	1	82	-95.549%
2024-09-03	17.13	17.13	16.80	16.80	-17.848%	4	81	-95.536%
2024-08-27	20.45	20.45	20.45	20.45	+2.250%	1	77	-96.333%
2024-08-20	20.00	20.00	20.00	20.00	-6.103%	1	76	-96.250%
2024-08-19	21.30	21.30	21.30	21.30	+5.970%	1	77	-96.479%
2024-08-15	20.10	20.10	20.10	20.10	+12.291%	1	78	-96.269%
2024-08-05	17.70	17.90	17.70	17.90	0.000%	3	79	-95.810%
2024-08-01	21.10	21.10	17.90	17.90	-18.636%	9	80	-95.810%
2024-07-31	22.00	22.00	22.00	22.00	+7.056%	5	80	-96.591%
2024-07-30	20.70	20.70	20.23	20.55	-10.066%	11	84	-96.350%
2024-07-29	23.00	23.80	22.58	22.85	+30.571%	17	82	-96.718%
2024-07-26	17.40	17.50	17.40	17.50	+7.362%	10	90	-95.714%
2024-07-25	15.50	16.30	15.50	16.30	-8.427%	6	86	-95.399%
2024-07-24	18.60	18.60	17.80	17.80	-9.873%	2	81	-95.787%
2024-07-23	19.25	19.75	19.25	19.75	-9.195%	3	80	-96.203%
2024-07-22	21.75	21.75	21.75	21.75	+0.462%	4	79	-96.552%
2024-07-18	21.65	21.65	21.65	21.65	-3.348%	1	79	-96.536%
2024-07-16	21.75	22.40	21.75	22.40	+3.226%	4	80	-96.652%
2024-07-15	21.58	21.70	21.57	21.70	-1.364%	11	77	-96.544%
2024-07-12	21.15	22.00	21.15	22.00	+3.286%	54	86	-96.591%
2024-07-10	21.00	21.30	20.80	21.30	+6.076%	8	111	-96.479%
2024-07-08	20.08	20.08	20.08	20.08	+2.974%	10	114	-96.265%
2024-07-03	19.50	19.50	19.50	19.50	+23.106%	1	110	-96.154%
2024-07-01	15.90	15.90	15.84	15.84	-1.000%	11	110	-95.265%
2024-06-28	16.00	16.00	16.00	16.00	+1.587%	6	115	-95.313%
2024-06-24	15.75	15.75	15.75	15.75	-0.316%	1	115	-95.238%
2024-06-20	15.80	15.80	15.80	15.80	-12.027%	1	115	-95.253%
2024-06-18	17.96	17.96	17.96	17.96	+3.218%	1	115	-95.824%
2024-06-17	17.40	17.40	17.40	17.40	-7.200%	1	115	-95.690%
2024-06-14	18.82	18.82	18.75	18.75	-14.148%	42	115	-96.000%
2024-06-12	21.84	21.84	21.84	21.84	+11.714%	5	110	-96.566%
2024-06-06	19.55	19.55	19.55	19.55	-3.218%	2	115	-96.164%
2024-06-05	20.20	20.20	20.20	20.20	+9.485%	1	117	-96.287%
2024-06-04	18.45	18.45	18.45	18.45	-9.203%	1	118	-95.935%
2024-05-23	20.33	20.33	20.30	20.32	-0.878%	5	113	-96.309%
2024-05-17	20.50	20.50	20.50	20.50	+1.235%	2	113	-96.341%
2024-05-16	20.25	20.25	20.25	20.25	+2.118%	1	112	-96.296%
2024-05-14	19.83	19.83	19.83	19.83	-1.147%	2	113	-96.218%
2024-05-13	20.06	20.06	20.06	20.06	+4.697%	1	111	-96.261%
2024-05-09	19.54	19.54	19.16	19.16	+8.555%	7	110	-96.086%
2024-05-08	18.10	18.10	17.65	17.65	-9.580%	13	106	-95.751%
2024-05-07	19.53	19.54	19.30	19.52	+8.747%	10	96	-96.158%
2024-05-06	17.95	17.95	17.95	17.95	-5.526%	1	92	-95.822%
2024-04-30	19.00	19.00	19.00	19.00	+1.604%	2	92	-96.053%
2024-04-29	18.29	18.90	18.20	18.70	+12.515%	13	94	-95.989%
2024-04-25	16.62	16.62	16.62	16.62	+19.568%	3	100	-95.487%
2024-04-19	13.99	13.99	13.90	13.90	-9.916%	3	100	-94.604%
2024-04-17	15.14	15.85	15.14	15.43	-3.260%	3	103	-95.139%
2024-04-15	16.07	16.07	15.90	15.95	-7.483%	10	101	-95.298%
2024-04-12	17.20	17.24	17.20	17.24	-9.738%	6	105	-95.650%
2024-04-11	19.10	19.10	19.10	19.10	+6.111%	5	106	-96.073%
2024-04-10	18.00	18.00	18.00	18.00	-0.442%	5	111	-95.833%
2024-04-05	17.81	18.08	17.75	18.08	-6.321%	16	111	-95.852%
2024-04-03	19.35	19.35	19.05	19.30	-10.023%	24	110	-96.114%
2024-04-01	21.45	21.45	21.45	21.45	-0.464%	1	109	-96.503%
2024-03-28	21.78	21.78	21.55	21.55	+2.619%	2	109	-96.520%
2024-03-25	21.00	21.00	21.00	21.00	-8.096%	1	109	-96.429%
2024-03-21	22.15	22.85	22.15	22.85	+2.928%	2	109	-96.718%
2024-03-20	21.50	22.20	21.50	22.20	+3.835%	2	108	-96.622%
2024-03-19	22.05	22.05	21.38	21.38	-3.737%	6	109	-96.492%
2024-03-18	22.21	22.21	22.21	22.21	-0.493%	10	108	-96.623%
2024-03-15	22.32	22.32	22.32	22.32	-7.730%	12	119	-96.640%
2024-03-14	24.75	24.75	24.19	24.19	-9.435%	2	119	-96.900%
2024-03-13	27.12	27.12	26.71	26.71	-7.992%	6	119	-97.192%
2024-03-07	29.03	29.03	29.03	29.03	+16.120%	2	116	-97.416%
2024-02-29	25.00	25.00	25.00	25.00	+0.402%	1	118	-97.000%
2024-02-23	24.90	24.90	24.90	24.90	-5.323%	2	118	-96.988%
2024-02-14	26.30	26.30	26.30	26.30	+0.229%	1	118	-97.148%
2024-02-13	24.75	26.24	24.75	26.24	+0.923%	3	119	-97.142%
2024-02-08	25.30	26.00	25.30	26.00	+33.333%	7	118	-97.115%
2024-02-02	19.60	19.60	19.50	19.50	+0.515%	12	124	-96.154%
2024-02-01	19.40	19.40	19.40	19.40	-4.433%	6	124	-96.134%
2024-01-31	20.60	20.60	20.30	20.30	-3.103%	10	130	-96.305%
2024-01-29	20.95	20.95	20.95	20.95	-3.233%	1	130	-96.420%
2024-01-25	21.65	21.65	21.65	21.65	-9.224%	1	131	-96.536%
2024-01-23	23.85	23.85	23.85	23.85	+3.247%	1	130	-96.855%
2024-01-22	23.10	24.30	23.10	23.10	+5.000%	7	131	-96.753%
2024-01-19	21.75	22.00	21.75	22.00	+1.149%	3	131	-96.591%
2024-01-18	21.55	21.75	21.55	21.75	+4.819%	5	131	-96.552%
2024-01-17	20.75	20.75	20.75	20.75	-5.682%	1	131	-96.386%
2024-01-12	22.40	22.40	22.00	22.00	-3.509%	6	129	-96.591%
2024-01-11	22.75	22.80	22.10	22.80	-2.146%	6	129	-96.711%
2024-01-10	23.30	23.30	23.30	23.30	-6.350%	1	128	-96.781%
2024-01-09	24.88	24.88	24.88	24.88	-3.678%	1	127	-96.986%
2024-01-03	25.83	25.83	25.83	25.83	-9.368%	5	126	-97.096%
2024-01-02	28.50	28.50	28.50	28.50	-8.975%	1	121	-97.368%
2023-12-28	31.31	31.31	31.31	31.31	+3.333%	1	120	-97.605%
2023-12-19	30.65	30.65	30.30	30.30	+2.712%	10	120	-97.525%
2023-12-18	29.50	29.50	29.50	29.50	-7.813%	1	126	-97.458%
2023-12-15	32.00	32.00	32.00	32.00	+17.864%	5	126	-97.656%
2023-12-13	27.25	27.75	27.15	27.15	+6.471%	7	126	-97.238%
2023-12-12	25.50	25.50	25.50	25.50	-2.486%	2	126	-97.059%
2023-12-11	26.15	26.15	26.15	26.15	+11.277%	1	126	-97.132%
2023-12-07	23.50	23.50	23.50	23.50	+6.818%	1	126	-96.809%
2023-12-05	22.00	22.00	22.00	22.00	+4.762%	1	126	-96.591%
2023-11-30	21.00	21.00	21.00	21.00	-3.890%	2	127	-96.429%
2023-11-29	21.85	21.85	21.85	21.85	+11.480%	2	127	-96.568%
2023-11-28	19.60	19.60	19.60	19.60	-0.910%	1	127	-96.173%
2023-11-27	19.70	19.78	19.70	19.78	+2.487%	3	127	-96.208%
2023-11-22	19.35	19.35	19.30	19.30	+1.047%	3	126	-96.114%
2023-11-21	19.60	19.60	19.10	19.10	-9.048%	8	126	-96.073%
2023-11-20	20.28	21.00	20.28	21.00	+4.218%	5	124	-96.429%
2023-11-16	22.55	22.55	19.55	20.15	-1.707%	43	120	-96.278%
2023-11-14	20.50	20.50	20.50	20.50	+13.889%	6	119	-96.341%
2023-11-13	18.00	18.00	18.00	18.00	-8.350%	1	118	-95.833%
2023-11-10	17.75	19.64	17.75	19.64	+6.739%	32	118	-96.181%
2023-11-06	18.40	18.40	18.40	18.40	-5.641%	3	137	-95.924%
2023-11-03	18.80	20.00	18.80	19.50	+3.175%	10	137	-96.154%
2023-11-02	18.85	19.10	18.85	18.90	+10.526%	8	139	-96.032%
2023-11-01	15.80	17.10	15.60	17.10	+2.090%	7	139	-95.614%
2023-10-31	17.55	18.45	15.96	16.75	-11.376%	30	138	-95.522%
2023-10-30	22.55	22.70	18.90	18.90	-37.000%	95	120	-96.032%
2023-10-25	31.55	31.55	30.00	30.00	-20.000%	21	42	-97.500%
2023-10-06	37.50	37.50	37.50	37.50	+7.759%	2	21	-98.000%
2023-10-05	34.80	34.80	34.80	34.80	-5.435%	21	22	-97.845%
2023-10-03	38.10	38.10	36.80	36.80	-8.640%	3	23	-97.962%
2023-10-02	40.30	40.30	40.26	40.28	0.000%	20	20	-98.138%