Dark

ON20260116C80
ON Jan 16 2026 80.00 Call (ON260116C00080000)
option OPRA

EOD

May 7, 2025

0.3700-9.756%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.37	0.37	0.37	0.37	-9.756%	5	2,656	0.000%
2025-05-06	0.36	0.41	0.36	0.41	+2.500%	11	2,656	-9.756%
2025-05-05	0.46	0.46	0.37	0.40	-42.857%	181	2,645	-7.500%
2025-05-02	0.64	0.70	0.64	0.70	+20.690%	36	2,496	-47.143%
2025-05-01	0.66	0.66	0.55	0.58	-22.667%	85	2,478	-36.207%
2025-04-28	0.75	0.75	0.75	0.75	+41.509%	17	2,410	-50.667%
2025-04-25	0.54	0.54	0.53	0.53	-10.169%	22	2,427	-30.189%
2025-04-24	0.55	0.59	0.55	0.59	+34.091%	13	2,421	-37.288%
2025-04-22	0.44	0.44	0.44	0.44	+18.919%	1	2,409	-15.909%
2025-04-17	0.40	0.40	0.37	0.37	0.000%	16	2,404	0.000%
2025-04-14	0.37	0.37	0.37	0.37	+2.778%	10	2,404	0.000%
2025-04-11	0.36	0.36	0.36	0.36	-37.931%	4	2,394	+2.778%
2025-04-09	0.58	0.58	0.58	0.58	+34.884%	1	2,392	-36.207%
2025-04-08	0.43	0.43	0.43	0.43	-24.561%	8	2,393	-13.953%
2025-04-07	0.50	0.57	0.50	0.57	+21.277%	12	2,386	-35.088%
2025-04-04	0.54	0.56	0.47	0.47	-2.083%	20	2,379	-21.277%
2025-04-03	0.52	0.52	0.43	0.48	-27.273%	39	2,384	-22.917%
2025-04-02	0.66	0.66	0.66	0.66	+10.000%	7	2,398	-43.939%
2025-04-01	0.60	0.60	0.60	0.60	+9.091%	10	2,405	-38.333%
2025-03-31	0.65	0.65	0.55	0.55	-29.487%	4	2,405	-32.727%
2025-03-28	0.84	0.84	0.78	0.78	-26.415%	16	2,404	-52.564%
2025-03-25	1.06	1.06	1.06	1.06	-10.169%	14	2,397	-65.094%
2025-03-24	1.08	1.18	1.08	1.18	+18.000%	7	2,404	-68.644%
2025-03-21	0.88	1.00	0.88	1.00	-6.542%	10	2,403	-63.000%
2025-03-20	0.90	1.07	0.90	1.07	-2.727%	5	2,398	-65.421%
2025-03-19	1.10	1.10	1.10	1.10	+3.774%	5	2,399	-66.364%
2025-03-17	1.06	1.06	1.06	1.06	-5.357%	2	2,399	-65.094%
2025-03-14	1.12	1.12	1.12	1.12	-1.754%	2	2,400	-66.964%
2025-03-12	1.14	1.14	1.14	1.14	-15.556%	1	2,399	-67.544%
2025-03-10	1.41	1.41	1.34	1.35	-6.897%	59	2,400	-72.593%
2025-03-07	1.37	1.45	1.33	1.45	+12.403%	16	2,431	-74.483%
2025-03-06	0.99	1.29	0.99	1.29	-9.790%	82	2,429	-71.318%
2025-03-05	1.42	1.51	1.32	1.43	+2.878%	111	2,466	-74.126%
2025-03-04	1.25	1.39	1.25	1.39	+25.225%	5	2,483	-73.381%
2025-03-03	1.11	1.11	1.11	1.11	-31.056%	1	2,482	-66.667%
2025-02-28	1.61	1.61	1.61	1.61	-5.294%	4	2,482	-77.019%
2025-02-27	2.00	2.00	1.70	1.70	-20.930%	20	2,480	-78.235%
2025-02-26	2.16	2.17	2.00	2.15	-8.898%	31	2,485	-82.791%
2025-02-25	2.36	2.36	2.36	2.36	-18.056%	4	2,463	-84.322%
2025-02-24	2.88	2.88	2.88	2.88	+2.857%	1	2,459	-87.153%
2025-02-21	2.92	2.92	2.80	2.80	-13.846%	34	2,460	-86.786%
2025-02-20	3.60	3.60	3.25	3.25	-1.515%	16	2,455	-88.615%
2025-02-19	2.54	3.70	2.54	3.30	+40.426%	1,049	2,448	-88.788%
2025-02-18	2.35	2.57	2.35	2.35	+1.293%	3	1,582	-84.255%
2025-02-14	2.32	2.32	2.32	2.32	+11.005%	24	1,594	-84.052%
2025-02-13	2.03	2.09	2.03	2.09	+5.025%	3	1,594	-82.297%
2025-02-12	1.81	2.00	1.81	1.99	+12.429%	99	1,595	-81.407%
2025-02-11	1.51	1.85	1.45	1.77	+18.000%	56	1,588	-79.096%
2025-02-10	2.16	2.16	1.50	1.50	-42.308%	228	1,564	-75.333%
2025-02-07	2.95	2.99	2.42	2.60	+0.386%	34	1,566	-85.769%
2025-02-06	2.82	2.82	2.59	2.59	-2.996%	5	1,564	-85.714%
2025-02-05	2.34	2.67	2.34	2.67	+11.250%	7	1,565	-86.142%
2025-02-04	2.67	2.67	2.40	2.40	-9.774%	83	1,565	-84.583%
2025-02-03	2.50	2.66	2.40	2.66	-11.333%	8	1,565	-86.090%
2025-01-31	2.96	3.20	2.96	3.00	+3.448%	28	1,567	-87.667%
2025-01-30	2.96	2.96	2.80	2.90	-9.375%	11	1,573	-87.241%
2025-01-29	3.40	3.40	3.20	3.20	-7.246%	2	1,573	-88.438%
2025-01-28	3.39	3.45	3.36	3.45	-1.429%	18	1,574	-89.275%
2025-01-27	3.70	3.70	3.50	3.50	+1.449%	13	1,582	-89.429%
2025-01-24	3.61	3.61	3.45	3.45	-9.211%	14	1,593	-89.275%
2025-01-23	3.75	3.80	3.70	3.80	-2.564%	7	1,595	-90.263%
2025-01-22	4.10	4.10	3.90	3.90	+4.000%	113	1,590	-90.513%
2025-01-17	3.75	3.80	3.75	3.75	+2.740%	12	1,568	-90.133%
2025-01-16	3.70	3.70	3.45	3.65	-10.976%	11	1,568	-89.863%
2025-01-15	4.40	4.40	4.10	4.10	+5.128%	4	1,571	-90.976%
2025-01-14	4.33	4.33	3.90	3.90	-14.286%	15	1,570	-90.513%
2025-01-13	3.70	4.70	3.70	4.55	+16.967%	279	1,575	-91.868%
2025-01-10	4.75	4.75	3.89	3.89	-27.154%	84	1,646	-90.488%
2025-01-08	6.65	6.68	5.00	5.34	-18.473%	90	1,675	-93.071%
2025-01-07	7.45	7.60	6.55	6.55	-13.015%	15	1,675	-94.351%
2025-01-06	7.45	8.23	7.45	7.53	+2.449%	10	1,676	-95.086%
2025-01-03	6.35	7.35	6.35	7.35	+13.953%	28	1,677	-94.966%
2025-01-02	5.70	7.05	5.70	6.45	-4.444%	168	1,675	-94.264%
2024-12-31	7.15	7.15	6.75	6.75	-5.858%	30	1,659	-94.519%
2024-12-30	7.78	7.80	7.00	7.17	-12.025%	41	1,659	-94.840%
2024-12-27	8.70	8.70	7.95	8.15	-8.530%	212	1,662	-95.460%
2024-12-26	8.90	9.10	8.90	8.91	-2.088%	9	1,614	-95.847%
2024-12-24	8.90	9.10	8.90	9.10	+4.119%	20	1,606	-95.934%
2024-12-23	9.00	9.00	8.55	8.74	+3.432%	30	1,606	-95.767%
2024-12-20	8.15	8.90	8.15	8.45	0.000%	76	1,581	-95.621%
2024-12-19	9.00	9.00	8.45	8.45	-2.312%	59	1,526	-95.621%
2024-12-18	9.80	10.20	8.65	8.65	-9.896%	72	1,527	-95.723%
2024-12-17	10.00	10.80	9.40	9.60	+4.348%	80	1,514	-96.146%
2024-12-16	8.20	9.25	8.20	9.20	+4.545%	72	1,531	-95.978%
2024-12-13	8.60	9.00	8.30	8.80	-3.297%	376	1,572	-95.795%
2024-12-12	9.05	9.20	8.95	9.10	-6.186%	71	1,463	-95.934%
2024-12-11	9.60	9.80	9.60	9.70	+8.018%	18	1,432	-96.186%
2024-12-10	9.60	9.60	8.85	8.98	-5.474%	17	1,457	-95.880%
2024-12-09	9.90	9.90	9.50	9.50	+7.955%	26	1,442	-96.105%
2024-12-06	8.86	9.10	8.50	8.80	+3.529%	90	1,434	-95.795%
2024-12-05	8.81	8.89	8.34	8.50	-2.299%	58	1,406	-95.647%
2024-12-04	10.70	10.70	8.25	8.70	-19.070%	212	1,351	-95.747%
2024-12-03	13.00	13.00	10.73	10.75	-17.813%	149	1,221	-96.558%
2024-12-02	11.30	13.08	11.13	13.08	+21.111%	220	1,159	-97.171%
2024-11-27	10.75	10.80	10.75	10.80	-12.551%	501	513	-96.574%
2024-11-25	11.56	12.60	11.56	12.35	+23.008%	3	513	-97.004%
2024-11-22	10.04	10.04	10.04	10.04	-1.084%	2	512	-96.315%
2024-11-21	10.15	10.15	10.15	10.15	+19.412%	11	511	-96.355%
2024-11-20	8.50	8.50	8.50	8.50	-7.104%	3	511	-95.647%
2024-11-19	9.15	9.15	9.15	9.15	+4.571%	1	508	-95.956%
2024-11-18	8.70	8.75	8.70	8.75	+2.941%	32	507	-95.771%
2024-11-15	9.10	9.10	8.45	8.50	-12.371%	26	484	-95.647%
2024-11-14	9.70	9.70	9.70	9.70	-3.674%	1	482	-96.186%
2024-11-13	9.80	10.07	9.80	10.07	-8.951%	253	483	-96.326%
2024-11-12	11.00	11.06	11.00	11.06	+5.333%	6	234	-96.655%
2024-11-11	11.25	11.25	10.50	10.50	-16.000%	8	233	-96.476%
2024-11-07	12.50	12.50	12.50	12.50	-1.186%	1	226	-97.040%
2024-11-06	12.45	12.67	12.45	12.65	+10.674%	5	225	-97.075%
2024-11-05	11.43	11.43	11.43	11.43	-3.544%	2	226	-96.763%
2024-11-04	11.85	11.85	11.85	11.85	+2.509%	2	226	-96.878%
2024-10-31	12.00	12.00	11.56	11.56	-20.659%	2	226	-96.799%
2024-10-30	14.57	14.57	14.57	14.57	+10.379%	1	224	-97.461%
2024-10-28	13.20	13.20	13.20	13.20	+5.179%	2	224	-97.197%
2024-10-25	12.69	12.69	12.55	12.55	+25.250%	8	224	-97.052%
2024-10-23	10.22	10.22	10.02	10.02	-2.053%	4	222	-96.307%
2024-10-21	10.00	10.23	10.00	10.23	-11.043%	3	218	-96.383%
2024-10-17	11.50	11.50	11.50	11.50	+0.877%	1	218	-96.783%
2024-10-16	11.40	11.40	11.40	11.40	-5.394%	3	217	-96.754%
2024-10-09	12.05	12.05	12.05	12.05	+0.417%	5	214	-96.929%
2024-10-08	12.00	12.00	12.00	12.00	-20.053%	1	213	-96.917%
2024-09-27	15.01	15.01	15.01	15.01	+27.745%	2	212	-97.535%
2024-09-24	11.75	11.75	11.75	11.75	-11.120%	2	212	-96.851%
2024-09-17	13.22	13.22	13.22	13.22	+19.638%	1	210	-97.201%
2024-09-10	11.05	11.05	11.05	11.05	-7.917%	2	210	-96.652%
2024-09-06	12.00	12.00	12.00	12.00	-4.000%	2	210	-96.917%
2024-09-04	12.92	12.92	12.50	12.50	-0.319%	21	209	-97.040%
2024-09-03	14.59	14.59	12.54	12.54	-25.357%	26	210	-97.049%
2024-08-30	16.80	16.80	16.80	16.80	+14.676%	2	196	-97.798%
2024-08-22	14.65	14.65	14.65	14.65	-1.678%	1	196	-97.474%
2024-08-15	14.41	14.90	14.41	14.90	+16.406%	3	196	-97.517%
2024-08-14	12.80	12.80	12.80	12.80	-6.296%	1	195	-97.109%
2024-08-13	13.66	13.66	13.66	13.66	+5.077%	1	195	-97.291%
2024-08-09	13.00	13.00	13.00	13.00	-6.810%	4	195	-97.154%
2024-08-08	14.00	14.00	13.95	13.95	+14.344%	22	195	-97.348%
2024-08-02	12.20	12.30	12.15	12.20	-34.724%	71	185	-96.967%
2024-07-29	18.90	19.00	18.48	18.69	+50.483%	7	115	-98.020%
2024-07-26	12.42	12.42	12.42	12.42	-15.854%	2	116	-97.021%
2024-07-19	14.76	14.76	14.76	14.76	-11.617%	2	115	-97.493%
2024-07-18	16.70	16.70	16.70	16.70	-5.650%	2	117	-97.784%
2024-07-17	17.40	17.70	17.40	17.70	+0.340%	8	115	-97.910%
2024-07-12	17.64	17.64	17.64	17.64	+11.929%	2	107	-97.902%
2024-07-11	16.55	16.55	15.76	15.76	-6.358%	4	107	-97.652%
2024-07-10	16.25	16.83	16.25	16.83	+10.724%	6	111	-97.802%
2024-07-09	15.20	15.20	15.20	15.20	-4.161%	2	110	-97.566%
2024-07-08	15.08	15.86	15.08	15.86	+2.323%	3	110	-97.667%
2024-07-03	15.48	15.50	15.48	15.50	+5.802%	9	111	-97.613%
2024-07-02	14.32	14.65	14.32	14.65	+9.902%	9	111	-97.474%
2024-06-20	13.33	13.33	13.33	13.33	-0.522%	1	106	-97.224%
2024-06-17	13.40	13.40	13.40	13.40	-22.093%	10	106	-97.239%
2024-06-12	17.20	17.20	17.20	17.20	+13.158%	1	96	-97.849%
2024-06-11	15.54	15.67	15.20	15.20	-3.185%	199	96	-97.566%
2024-06-03	16.21	16.21	15.70	15.70	-3.917%	6	165	-97.643%
2024-05-28	16.34	16.34	16.34	16.34	-7.106%	2	170	-97.736%
2024-05-22	17.10	17.59	17.10	17.59	+13.484%	2	172	-97.897%
2024-05-17	16.21	16.21	15.50	15.50	-3.607%	16	173	-97.613%
2024-05-16	16.08	16.08	16.08	16.08	+14.043%	1	169	-97.699%
2024-05-06	14.10	14.10	14.10	14.10	-11.875%	3	170	-97.376%
2024-04-30	16.00	16.00	16.00	16.00	+60.000%	1	170	-97.688%
2024-04-22	9.74	10.00	9.40	10.00	-8.257%	5	170	-96.300%
2024-04-18	11.23	11.23	10.90	10.90	-20.438%	3	172	-96.606%
2024-04-12	13.70	13.70	13.70	13.70	-6.293%	2	169	-97.299%
2024-04-10	14.62	14.62	14.62	14.62	+3.322%	1	169	-97.469%
2024-04-05	14.15	14.15	14.15	14.15	-1.599%	4	169	-97.385%
2024-04-04	14.38	14.38	14.38	14.38	-4.452%	23	171	-97.427%
2024-04-03	15.05	15.05	15.05	15.05	-1.634%	4	148	-97.542%
2024-04-02	15.15	15.30	15.15	15.30	-9.467%	5	152	-97.582%
2024-04-01	16.90	16.90	16.90	16.90	-8.649%	1	148	-97.811%
2024-03-21	18.50	18.50	18.50	18.50	+11.446%	1	147	-98.000%
2024-03-20	17.35	17.38	16.60	16.60	-7.982%	159	147	-97.771%
2024-03-18	19.35	19.35	18.04	18.04	-1.957%	4	97	-97.949%
2024-03-15	18.55	18.75	18.40	18.40	-5.641%	6	94	-97.989%
2024-03-14	19.50	19.50	19.50	19.50	-9.806%	5	94	-98.103%
2024-03-13	21.62	21.62	21.62	21.62	-5.795%	1	94	-98.289%
2024-03-07	22.95	22.95	22.95	22.95	+15.327%	1	94	-98.388%
2024-03-06	19.90	19.90	19.90	19.90	+6.989%	1	95	-98.141%
2024-03-05	20.00	20.00	18.60	18.60	-15.068%	11	94	-98.011%
2024-03-04	21.90	21.90	21.90	21.90	-2.450%	1	83	-98.311%
2024-03-01	22.45	22.45	22.45	22.45	+12.082%	2	83	-98.352%
2024-02-29	20.05	20.05	20.03	20.03	+0.907%	2	83	-98.153%
2024-02-26	20.05	20.05	19.85	19.85	+3.117%	2	83	-98.136%
2024-02-23	19.25	19.25	19.25	19.25	-7.229%	2	84	-98.078%
2024-02-22	19.90	20.75	19.90	20.75	+6.410%	3	84	-98.217%
2024-02-20	19.50	19.50	19.50	19.50	-9.555%	10	87	-98.103%
2024-02-16	21.50	21.56	21.50	21.56	-5.439%	22	67	-98.284%
2024-02-15	22.80	22.80	22.80	22.80	-1.935%	10	67	-98.377%
2024-02-12	23.42	23.42	23.25	23.25	+5.682%	2	66	-98.409%
2024-02-09	22.00	22.00	22.00	22.00	+0.228%	3	67	-98.318%
2024-02-08	21.95	21.95	21.95	21.95	+13.437%	1	67	-98.314%
2024-02-07	19.55	19.55	19.35	19.35	+1.575%	2	66	-98.088%
2024-02-06	19.05	19.05	19.05	19.05	-4.750%	2	67	-98.058%
2024-02-05	20.00	20.00	20.00	20.00	+24.533%	4	67	-98.150%
2024-02-02	16.06	16.06	16.06	16.06	-5.806%	1	67	-97.696%
2024-01-29	17.05	17.05	17.05	17.05	-14.322%	1	68	-97.830%
2024-01-23	19.20	19.90	19.20	19.90	+23.833%	15	68	-98.141%
2024-01-17	16.07	16.07	16.07	16.07	-7.378%	1	60	-97.698%
2024-01-16	17.60	17.60	17.35	17.35	-2.528%	2	59	-97.867%
2024-01-12	17.80	17.80	17.80	17.80	-0.725%	1	58	-97.921%
2024-01-11	18.05	18.05	17.93	17.93	-11.238%	5	58	-97.936%
2024-01-09	20.20	20.20	20.20	20.20	-1.463%	1	54	-98.168%
2024-01-05	20.50	20.50	20.50	20.50	-2.520%	1	54	-98.195%
2024-01-03	21.03	21.03	21.03	21.03	-19.518%	5	59	-98.241%
2023-12-27	26.13	26.13	26.13	26.13	+0.307%	1	59	-98.584%
2023-12-26	26.05	26.05	26.05	26.05	+6.110%	1	59	-98.580%
2023-12-21	24.55	24.55	24.55	24.55	+5.591%	1	60	-98.493%
2023-12-20	23.25	23.25	23.25	23.25	-9.002%	1	60	-98.409%
2023-12-19	25.55	25.55	25.55	25.55	+4.201%	5	59	-98.552%
2023-12-14	24.52	24.52	24.52	24.52	+14.047%	2	56	-98.491%
2023-12-13	21.50	21.50	21.50	21.50	+0.047%	2	56	-98.279%
2023-12-12	21.49	21.49	21.49	21.49	-1.872%	10	44	-98.278%
2023-12-11	21.55	21.90	21.55	21.90	+4.286%	8	44	-98.311%
2023-12-07	18.75	21.00	18.62	21.00	+21.037%	7	44	-98.238%
2023-12-05	17.35	17.35	17.35	17.35	+11.218%	1	43	-97.867%
2023-11-27	15.60	15.60	15.60	15.60	+8.033%	1	44	-97.628%
2023-11-08	14.25	14.48	14.10	14.44	-1.096%	30	44	-97.438%
2023-11-06	14.60	14.60	14.60	14.60	-7.302%	3	14	-97.466%
2023-11-03	15.82	16.20	15.75	15.75	+3.279%	5	14	-97.651%
2023-11-02	15.00	15.25	15.00	15.25	+15.881%	2	14	-97.574%
2023-10-31	13.16	13.16	13.16	13.16	-29.626%	1	15	-97.188%
2023-10-30	21.40	21.40	18.70	18.70	-30.224%	4	16	-98.021%
2023-10-26	26.80	26.80	26.80	26.80	+4.892%	1	17	-98.619%
2023-10-25	26.50	26.65	25.10	25.55	-9.813%	18	16	-98.552%
2023-10-20	28.33	28.33	28.33	28.33	-10.631%	1	5	-98.694%
2023-10-13	32.29	32.32	31.70	31.70	-6.074%	7	6	-98.833%
2023-10-10	33.75	33.75	33.75	33.75	+5.140%	1	10	-98.904%
2023-10-04	32.10	32.10	32.10	32.10	+0.943%	1	11	-98.847%
2023-10-03	32.39	32.52	31.80	31.80	-12.397%	8	10	-98.836%
2023-09-29	36.30	36.30	36.30	36.30	0.000%	2	2	-98.981%