Dark

ON20260116C85
ON Jan 16 2026 85.00 Call (ON260116C00085000)
option OPRA

EOD

May 6, 2025

0.3100+24.000%(+0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	0.31	0.31	0.31	0.31	+24.000%	7	661	0.000%
2025-05-05	0.37	0.37	0.25	0.25	-50.980%	12	668	+24.000%
2025-05-02	0.51	0.51	0.51	0.51	+27.500%	2	658	-39.216%
2025-05-01	0.43	0.43	0.40	0.40	-4.762%	3	657	-22.500%
2025-04-07	0.42	0.42	0.42	0.42	+23.529%	10	656	-26.190%
2025-04-03	0.34	0.34	0.34	0.34	-20.930%	1	656	-8.824%
2025-04-02	0.42	0.43	0.42	0.43	-4.444%	20	663	-27.907%
2025-03-31	0.45	0.45	0.45	0.45	-35.714%	11	663	-31.111%
2025-03-27	0.70	0.70	0.70	0.70	-18.605%	1	652	-55.714%
2025-03-24	0.88	0.89	0.86	0.86	+6.173%	16	653	-63.953%
2025-03-14	0.81	0.81	0.81	0.81	+1.250%	2	637	-61.728%
2025-03-11	0.80	0.80	0.80	0.80	-19.192%	1	638	-61.250%
2025-03-10	0.99	0.99	0.99	0.99	-19.512%	15	638	-68.687%
2025-03-07	1.15	1.23	1.15	1.23	+21.782%	4	653	-74.797%
2025-03-06	0.95	1.01	0.95	1.01	-11.404%	2	652	-69.307%
2025-03-05	1.14	1.14	1.14	1.14	+14.000%	4	652	-72.807%
2025-03-04	1.00	1.00	1.00	1.00	-24.812%	2	648	-69.000%
2025-03-03	1.29	1.33	1.29	1.33	+10.833%	4	646	-76.692%
2025-02-28	1.30	1.30	1.20	1.20	-9.774%	22	646	-74.167%
2025-02-27	1.33	1.33	1.33	1.33	-17.901%	15	648	-76.692%
2025-02-26	1.62	1.62	1.62	1.62	-27.679%	9	633	-80.864%
2025-02-21	2.24	2.24	2.24	2.24	-4.274%	60	633	-86.161%
2025-02-19	1.80	2.34	1.80	2.34	+20.000%	6	633	-86.752%
2025-02-18	2.00	2.00	1.95	1.95	+7.735%	4	628	-84.103%
2025-02-14	1.81	1.81	1.81	1.81	+23.973%	2	627	-82.873%
2025-02-13	1.46	1.46	1.46	1.46	+16.800%	1	627	-78.767%
2025-02-10	1.44	1.44	1.25	1.25	-34.211%	2	627	-75.200%
2025-02-04	1.90	1.90	1.88	1.90	-8.654%	62	626	-83.684%
2025-02-03	2.08	2.08	2.08	2.08	-9.565%	1	564	-85.096%
2025-01-30	2.30	2.30	2.30	2.30	-21.769%	1	563	-86.522%
2025-01-27	2.94	2.94	2.94	2.94	+1.379%	1	563	-89.456%
2025-01-24	2.90	2.90	2.90	2.90	-12.121%	2	563	-89.310%
2025-01-22	3.30	3.30	3.30	3.30	+3.448%	99	562	-90.606%
2025-01-21	3.30	3.30	3.19	3.19	+6.333%	6	482	-90.282%
2025-01-17	3.10	3.10	3.00	3.00	+3.806%	24	482	-89.667%
2025-01-16	2.89	2.89	2.89	2.89	-9.688%	1	482	-89.273%
2025-01-15	3.45	3.45	3.20	3.20	-13.514%	2	482	-90.313%
2025-01-13	3.10	3.70	3.10	3.70	+17.460%	72	482	-91.622%
2025-01-10	3.15	3.15	3.15	3.15	-28.409%	2	431	-90.159%
2025-01-08	5.05	5.05	4.40	4.40	-19.266%	24	430	-92.955%
2025-01-02	5.45	5.45	5.35	5.45	-9.167%	36	430	-94.312%
2024-12-31	6.00	6.00	6.00	6.00	+1.695%	1	408	-94.833%
2024-12-30	5.90	5.90	5.90	5.90	-11.278%	1	408	-94.746%
2024-12-27	7.25	7.25	6.65	6.65	-6.338%	12	408	-95.338%
2024-12-23	7.40	7.40	7.10	7.10	0.000%	2	408	-95.634%
2024-12-19	7.25	7.25	7.10	7.10	-9.554%	5	410	-95.634%
2024-12-18	8.00	8.00	7.85	7.85	-4.848%	3	411	-96.051%
2024-12-17	8.25	8.25	8.25	8.25	+14.583%	1	411	-96.242%
2024-12-13	7.20	7.20	7.20	7.20	-6.494%	6	411	-95.694%
2024-12-12	7.65	7.70	7.60	7.70	+4.762%	4	411	-95.974%
2024-12-06	7.40	7.40	7.35	7.35	+0.962%	4	411	-95.782%
2024-12-04	8.17	8.17	7.28	7.28	-19.558%	15	410	-95.742%
2024-12-03	9.65	9.65	9.05	9.05	-19.196%	7	408	-96.575%
2024-12-02	9.80	11.35	9.80	11.20	+28.736%	9	412	-97.232%
2024-11-27	9.20	9.20	8.70	8.70	-3.974%	4	409	-96.437%
2024-11-22	9.06	9.06	9.06	9.06	+6.588%	2	409	-96.578%
2024-11-21	8.50	8.50	8.50	8.50	+18.881%	10	400	-96.353%
2024-11-20	7.15	7.15	7.15	7.15	-7.143%	1	400	-95.664%
2024-11-19	7.55	7.70	7.55	7.70	+4.762%	5	400	-95.974%
2024-11-18	7.35	7.35	7.35	7.35	+1.379%	6	400	-95.782%
2024-11-15	7.25	7.25	7.25	7.25	-9.375%	22	403	-95.724%
2024-11-14	8.40	8.40	8.00	8.00	-5.882%	5	414	-96.125%
2024-11-13	8.50	8.50	8.50	8.50	-2.299%	1	409	-96.353%
2024-11-11	9.50	9.50	8.70	8.70	-15.122%	36	408	-96.437%
2024-11-04	10.25	10.25	10.25	10.25	+1.990%	5	394	-96.976%
2024-10-31	9.90	10.05	9.90	10.05	-10.268%	11	395	-96.915%
2024-10-28	12.00	12.00	11.20	11.20	+1.357%	2	390	-97.232%
2024-10-25	11.05	11.05	10.96	11.05	+34.428%	702	391	-97.195%
2024-10-22	8.22	8.22	8.22	8.22	-2.375%	5	275	-96.229%
2024-10-21	8.42	8.42	8.42	8.42	-8.478%	7	275	-96.318%
2024-10-18	9.55	9.55	9.20	9.20	-5.155%	154	282	-96.630%
2024-10-16	10.10	10.10	9.70	9.70	-6.731%	6	232	-96.804%
2024-10-03	10.40	10.40	10.40	10.40	-17.656%	3	226	-97.019%
2024-09-27	12.63	12.63	12.63	12.63	+28.878%	2	223	-97.546%
2024-09-25	9.80	9.80	9.80	9.80	+1.554%	1	224	-96.837%
2024-09-20	9.65	9.65	9.65	9.65	-15.351%	4	224	-96.788%
2024-09-13	11.40	11.40	11.40	11.40	+9.091%	4	224	-97.281%
2024-09-12	10.50	10.50	10.45	10.45	+5.025%	4	222	-97.033%
2024-09-06	9.95	9.95	9.95	9.95	-13.478%	2	221	-96.884%
2024-09-03	12.95	13.00	11.50	11.50	-16.667%	18	221	-97.304%
2024-08-30	13.80	13.80	13.80	13.80	-0.361%	30	210	-97.754%
2024-08-16	13.85	13.85	13.85	13.85	+8.203%	2	210	-97.762%
2024-08-15	12.80	12.80	12.80	12.80	+28.128%	1	210	-97.578%
2024-08-07	10.50	10.50	9.99	9.99	-13.879%	10	209	-96.897%
2024-08-06	11.60	11.60	11.60	11.60	-3.494%	2	208	-97.328%
2024-08-05	12.02	12.02	12.02	12.02	+5.162%	1	208	-97.421%
2024-08-02	11.43	11.43	10.60	11.43	-31.680%	46	207	-97.288%
2024-07-29	16.73	16.73	16.73	16.73	+15.779%	1	164	-98.147%
2024-07-23	13.90	14.45	13.90	14.45	-1.768%	25	163	-97.855%
2024-07-22	14.71	14.71	14.71	14.71	+8.003%	1	138	-97.893%
2024-07-08	13.62	13.62	13.62	13.62	+5.581%	1	138	-97.724%
2024-07-02	12.90	12.90	12.90	12.90	+21.698%	6	138	-97.597%
2024-06-26	10.60	10.60	10.60	10.60	-7.585%	1	144	-97.075%
2024-06-20	11.47	11.47	11.47	11.47	-27.862%	1	144	-97.297%
2024-05-22	15.90	15.90	15.90	15.90	+11.579%	1	144	-98.050%
2024-05-20	14.30	14.30	14.25	14.25	+0.352%	12	144	-97.825%
2024-05-16	14.20	14.20	14.20	14.20	-3.072%	1	132	-97.817%
2024-05-15	14.65	14.65	14.65	14.65	+11.407%	1	131	-97.884%
2024-05-07	13.53	13.53	13.14	13.15	+8.678%	3	131	-97.643%
2024-05-06	12.25	12.25	12.10	12.10	-5.910%	2	131	-97.438%
2024-05-01	12.68	12.86	12.68	12.86	-1.077%	15	130	-97.589%
2024-04-30	13.00	13.00	13.00	13.00	-1.141%	3	130	-97.615%
2024-04-29	13.15	13.15	13.15	13.15	+6.048%	1	133	-97.643%
2024-04-26	12.40	12.40	12.40	12.40	+45.029%	2	134	-97.500%
2024-04-22	8.90	8.90	8.55	8.55	-10.000%	3	135	-96.374%
2024-04-18	9.50	9.50	9.50	9.50	-7.317%	1	132	-96.737%
2024-04-17	10.75	10.75	10.25	10.25	-16.667%	2	131	-96.976%
2024-04-12	11.55	12.30	11.55	12.30	-3.150%	16	130	-97.480%
2024-04-05	12.70	12.70	12.70	12.70	-9.286%	2	125	-97.559%
2024-04-04	14.00	14.00	14.00	14.00	+2.564%	100	125	-97.786%
2024-04-03	13.70	13.70	13.65	13.65	-2.500%	5	140	-97.729%
2024-04-02	14.00	14.00	14.00	14.00	-7.895%	1	140	-97.786%
2024-04-01	15.20	15.20	15.20	15.20	+1.672%	15	139	-97.961%
2024-03-28	15.19	15.19	14.95	14.95	-2.606%	2	140	-97.926%
2024-03-20	15.35	15.35	15.35	15.35	-1.980%	2	140	-97.980%
2024-03-19	15.76	15.77	15.66	15.66	-3.926%	100	138	-98.020%
2024-03-18	16.30	16.30	16.30	16.30	+1.054%	2	93	-98.098%
2024-03-15	16.13	16.13	16.13	16.13	-17.451%	2	91	-98.078%
2024-03-04	19.54	19.54	19.54	19.54	+12.622%	51	91	-98.414%
2024-02-21	17.35	17.35	17.35	17.35	-0.857%	5	40	-98.213%
2024-02-06	17.50	17.50	17.50	17.50	-2.778%	10	44	-98.229%
2024-02-05	18.00	18.00	18.00	18.00	+1.408%	1	34	-98.278%
2024-01-05	17.75	17.75	17.75	17.75	-20.582%	1	33	-98.254%
2023-12-29	22.35	22.35	22.35	22.35	-4.283%	2	30	-98.613%
2023-12-27	23.35	23.35	23.35	23.35	+4.709%	3	30	-98.672%
2023-12-21	22.30	22.30	22.30	22.30	+2.765%	1	27	-98.610%
2023-12-20	21.70	21.70	21.70	21.70	-4.615%	1	28	-98.571%
2023-12-18	21.95	22.75	21.95	22.75	+17.937%	4	27	-98.637%
2023-12-12	19.29	19.29	19.29	19.29	+16.909%	10	26	-98.393%
2023-12-06	16.50	16.50	16.50	16.50	+29.209%	1	23	-98.121%
2023-11-10	12.77	12.77	12.77	12.77	-6.992%	1	24	-97.572%
2023-11-02	13.73	13.73	13.73	13.73	+16.752%	3	23	-97.742%
2023-11-01	11.76	11.76	11.76	11.76	+0.944%	1	23	-97.364%
2023-10-31	11.80	11.80	11.65	11.65	-10.316%	7	24	-97.339%
2023-10-30	16.65	16.65	12.99	12.99	-48.040%	5	17	-97.614%
2023-10-27	25.00	25.00	25.00	25.00	+2.459%	1	15	-98.760%
2023-10-26	24.40	24.40	24.40	24.40	-3.710%	1	14	-98.730%
2023-10-23	25.34	25.34	25.34	25.34	-15.109%	3	13	-98.777%
2023-10-19	29.85	29.85	29.85	29.85	+1.947%	2	8	-98.961%
2023-10-13	29.28	29.28	29.28	29.28	-2.465%	2	8	-98.941%
2023-10-03	29.90	30.02	29.90	30.02	-2.690%	6	6	-98.967%
2023-09-26	30.85	30.85	30.85	30.85	-4.607%	1	6	-98.995%
2023-09-22	32.34	32.34	32.34	32.34	0.000%	5	5	-99.041%