Dark

ON20260116P45
ON Jan 16 2026 45.00 Put (ON260116P00045000)
option OPRA

Inactive

Apr 15, 2025

12.25-9.326%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-15	12.25	12.25	12.25	12.25	-9.326%	1	3,914	0.000%
2025-04-11	13.51	13.51	13.51	13.51	+3.525%	8	3,915	-9.326%
2025-04-10	13.75	13.85	13.05	13.05	+24.286%	67	3,915	-6.130%
2025-04-09	15.15	15.15	10.50	10.50	-16.000%	4	3,948	+16.667%
2025-04-08	12.55	12.55	12.40	12.50	-16.667%	4	3,948	-2.000%
2025-04-07	15.00	15.00	15.00	15.00	+14.068%	8	3,949	-18.333%
2025-04-04	13.53	14.50	13.15	13.15	+46.927%	24	3,950	-6.844%
2025-04-02	9.10	9.10	8.95	8.95	-8.673%	22	3,949	+36.872%
2025-04-01	9.35	9.85	9.35	9.80	+3.814%	73	3,963	+25.000%
2025-03-31	9.44	9.44	9.44	9.44	+28.962%	1	3,978	+29.767%
2025-03-27	7.60	7.60	7.32	7.32	+4.571%	4	3,978	+67.350%
2025-03-25	7.00	7.00	7.00	7.00	+2.190%	10	3,975	+75.000%
2025-03-24	6.90	6.90	6.75	6.85	-16.463%	34	3,985	+78.832%
2025-03-21	8.25	8.25	8.20	8.20	+4.459%	32	3,973	+49.390%
2025-03-19	7.85	7.85	7.85	7.85	-4.268%	20	3,983	+56.051%
2025-03-18	8.20	8.25	8.20	8.20	-2.381%	49	3,983	+49.390%
2025-03-14	8.40	8.40	8.40	8.40	-6.145%	286	3,961	+45.833%
2025-03-13	8.20	8.95	8.20	8.95	+7.831%	26	4,103	+36.872%
2025-03-12	8.30	8.30	8.30	8.30	0.000%	1	4,103	+47.590%
2025-03-11	8.45	8.45	8.30	8.30	+3.750%	2	4,103	+47.590%
2025-03-10	8.00	8.00	8.00	8.00	0.000%	1	4,103	+53.125%
2025-03-06	7.80	8.25	7.70	8.00	+15.108%	203	4,103	+53.125%
2025-03-05	7.13	7.14	6.95	6.95	-9.974%	11	4,014	+76.259%
2025-03-04	7.63	8.05	7.45	7.72	+0.521%	132	4,013	+58.679%
2025-03-03	7.50	7.68	7.50	7.68	+11.466%	4	3,970	+59.505%
2025-02-28	6.30	6.95	6.30	6.89	+6.822%	144	3,966	+77.794%
2025-02-27	5.70	6.50	5.70	6.45	+18.349%	155	3,947	+89.922%
2025-02-26	5.20	5.45	5.20	5.45	+25.287%	9	4,095	+124.771%
2025-02-24	4.33	4.35	4.33	4.35	0.000%	3	4,086	+181.609%
2025-02-21	4.10	4.35	4.10	4.35	+10.127%	252	4,083	+181.609%
2025-02-20	3.85	4.00	3.85	3.95	0.000%	43	3,988	+210.127%
2025-02-19	4.40	4.40	3.95	3.95	-16.842%	1,010	3,989	+210.127%
2025-02-18	4.65	4.75	4.65	4.75	-5.754%	18	3,957	+157.895%
2025-02-14	5.04	5.04	5.04	5.04	-2.136%	6	3,954	+143.056%
2025-02-13	5.40	5.40	5.15	5.15	-7.540%	90	3,926	+137.864%
2025-02-12	5.95	5.95	5.57	5.57	-4.786%	20	3,926	+119.928%
2025-02-11	6.40	6.40	5.80	5.85	-7.143%	1,804	3,921	+109.402%
2025-02-10	5.82	6.50	5.82	6.30	+12.500%	53	4,842	+94.444%
2025-02-07	5.29	5.60	5.29	5.60	+8.738%	1,204	4,825	+118.750%
2025-02-06	5.08	5.32	5.08	5.15	-5.505%	1,022	4,223	+137.864%
2025-02-05	5.60	5.61	5.45	5.45	-5.217%	75	3,697	+124.771%
2025-02-03	5.77	5.87	5.50	5.75	+10.577%	28	3,751	+113.043%
2025-01-31	4.85	5.20	4.79	5.20	+2.970%	72	3,748	+135.577%
2025-01-30	5.15	5.20	4.90	5.05	+3.696%	338	3,758	+142.574%
2025-01-29	4.88	4.88	4.87	4.87	+1.458%	5	3,665	+151.540%
2025-01-28	4.85	4.85	4.70	4.80	-4.000%	63	3,670	+155.208%
2025-01-27	4.95	5.00	4.95	5.00	+4.167%	9	3,732	+145.000%
2025-01-24	4.55	4.80	4.55	4.80	+7.865%	14	3,730	+155.208%
2025-01-23	4.51	4.51	4.45	4.45	+2.299%	181	3,730	+175.281%
2025-01-22	4.35	4.35	4.35	4.35	-2.685%	35	3,730	+181.609%
2025-01-21	4.60	4.60	4.43	4.47	-7.645%	646	3,730	+174.049%
2025-01-17	4.83	4.90	4.80	4.84	-5.098%	300	2,977	+153.099%
2025-01-16	4.90	5.10	4.84	5.10	+10.390%	1,992	2,977	+140.196%
2025-01-15	4.50	4.65	4.50	4.62	-3.750%	19	1,447	+165.152%
2025-01-14	4.88	4.88	4.80	4.80	-4.000%	524	1,433	+155.208%
2025-01-13	5.00	5.00	5.00	5.00	-2.913%	1	983	+145.000%
2025-01-10	5.12	5.20	5.00	5.15	+24.697%	1,312	983	+137.864%
2025-01-08	3.80	4.13	3.80	4.13	+23.284%	17	330	+196.610%
2025-01-07	3.31	3.35	3.31	3.35	+17.544%	15	330	+265.672%
2025-01-06	2.91	2.91	2.85	2.85	-8.065%	6	320	+329.825%
2025-01-03	3.25	3.25	3.10	3.10	-8.824%	88	320	+295.161%
2025-01-02	3.35	3.40	3.30	3.40	+7.937%	31	276	+260.294%
2024-12-31	3.15	3.15	3.15	3.15	0.000%	2	255	+288.889%
2024-12-30	3.15	3.15	3.15	3.15	+6.061%	1	255	+288.889%
2024-12-23	2.97	2.97	2.97	2.97	-10.000%	1	254	+312.458%
2024-12-20	3.30	3.30	3.30	3.30	0.000%	40	254	+271.212%
2024-12-19	3.30	3.30	3.30	3.30	+3.125%	2	216	+271.212%
2024-12-13	3.25	3.25	3.20	3.20	+8.844%	22	216	+282.813%
2024-12-04	2.86	2.94	2.86	2.94	+28.384%	12	206	+316.667%
2024-12-02	2.40	2.40	2.29	2.29	-27.302%	22	194	+434.934%
2024-11-20	3.15	3.15	3.15	3.15	+6.780%	111	205	+288.889%
2024-11-14	2.95	2.95	2.95	2.95	+31.111%	10	135	+315.254%
2024-11-08	2.25	2.25	2.25	2.25	-23.729%	2	125	+444.444%
2024-10-25	2.95	2.95	2.95	2.95	-11.940%	20	124	+315.254%
2024-10-18	3.35	3.35	3.35	3.35	+1.515%	20	134	+265.672%
2024-10-15	2.77	3.30	2.77	3.30	+11.864%	6	124	+271.212%
2024-10-14	2.95	2.95	2.95	2.95	-3.279%	10	122	+315.254%
2024-10-11	3.05	3.05	3.05	3.05	-11.337%	98	132	+301.639%
2024-10-07	3.44	3.44	3.44	3.44	+16.610%	1	132	+256.105%
2024-09-27	2.75	2.95	2.75	2.95	-13.235%	22	132	+315.254%
2024-09-20	3.30	3.40	3.30	3.40	+6.250%	40	143	+260.294%
2024-09-18	3.20	3.20	3.20	3.20	0.000%	10	123	+282.813%
2024-09-17	3.20	3.20	3.20	3.20	-14.667%	1	113	+282.813%
2024-09-06	3.75	3.75	3.75	3.75	+22.951%	2	113	+226.667%
2024-09-03	3.03	3.05	3.02	3.05	+12.963%	5	112	+301.639%
2024-08-22	2.70	2.70	2.70	2.70	+8.871%	2	107	+353.704%
2024-08-19	2.48	2.48	2.48	2.48	-7.463%	5	105	+393.952%
2024-08-15	2.68	2.68	2.68	2.68	-12.704%	1	110	+357.090%
2024-08-14	3.07	3.07	3.07	3.07	-2.540%	3	109	+299.023%
2024-08-12	3.15	3.15	3.15	3.15	-3.077%	1	106	+288.889%
2024-08-09	3.37	3.37	3.25	3.25	-5.797%	42	103	+276.923%
2024-08-08	3.45	3.45	3.45	3.45	-11.990%	1	103	+255.072%
2024-08-06	3.92	3.92	3.92	3.92	+1.818%	1	103	+212.500%
2024-08-05	3.85	3.85	3.85	3.85	+26.645%	2	103	+218.182%
2024-08-01	2.93	3.04	2.93	3.04	+17.829%	5	104	+302.961%
2024-07-30	2.60	2.60	2.58	2.58	+11.207%	4	99	+374.806%
2024-07-29	2.32	2.32	2.32	2.32	-28.615%	1	99	+428.017%
2024-07-26	3.25	3.25	3.25	3.25	-11.685%	1	98	+276.923%
2024-07-25	3.68	3.68	3.68	3.68	+32.374%	1	97	+232.880%
2024-07-23	2.78	2.78	2.78	2.78	+8.171%	2	97	+340.647%
2024-07-10	2.57	2.57	2.57	2.57	-4.461%	1	97	+376.654%
2024-07-09	2.69	2.69	2.69	2.69	-1.825%	1	97	+355.390%
2024-07-05	2.74	2.74	2.74	2.74	-1.792%	4	96	+347.080%
2024-07-03	2.79	2.79	2.79	2.79	-8.525%	1	97	+339.068%
2024-05-23	3.05	3.05	3.05	3.05	+12.132%	1	96	+301.639%
2024-05-22	2.72	2.72	2.72	2.72	-12.258%	1	96	+350.368%
2024-05-14	3.10	3.10	3.10	3.10	-1.587%	2	96	+295.161%
2024-05-13	3.15	3.15	3.15	3.15	-12.500%	1	98	+288.889%
2024-04-30	3.60	3.60	3.60	3.60	+1.408%	1	97	+240.278%
2024-04-29	3.55	3.55	3.55	3.55	-12.346%	1	98	+245.070%
2024-04-26	4.05	4.05	4.05	4.05	-6.250%	2	97	+202.469%
2024-04-24	4.40	4.40	4.32	4.32	-16.117%	4	97	+183.565%
2024-04-22	5.15	5.15	5.15	5.15	+10.753%	25	95	+137.864%
2024-04-17	4.65	4.65	4.65	4.65	+17.722%	1	70	+163.441%
2024-04-08	3.95	3.95	3.95	3.95	+12.857%	21	69	+210.127%
2024-04-04	3.50	3.50	3.50	3.50	+2.941%	100	63	+250.000%
2024-04-01	3.40	3.40	3.40	3.40	+1.493%	5	123	+260.294%
2024-03-28	3.35	3.35	3.35	3.35	-4.286%	3	123	+265.672%
2024-03-19	4.01	4.01	3.50	3.50	+20.690%	110	123	+250.000%
2024-02-12	2.90	2.90	2.90	2.90	-10.769%	1	33	+322.414%
2024-02-05	3.40	3.48	3.25	3.25	-2.985%	3	34	+276.923%
2024-01-24	3.35	3.35	3.35	3.35	+9.836%	2	31	+265.672%
2023-12-28	3.05	3.05	3.05	3.05	-25.610%	1	29	+301.639%
2023-12-05	4.10	4.10	4.10	4.10	+11.111%	1	30	+198.780%
2023-12-01	3.29	3.69	3.29	3.69	-7.750%	2	29	+231.978%
2023-11-30	4.00	4.00	4.00	4.00	+0.251%	10	28	+206.250%
2023-11-29	3.99	3.99	3.99	3.99	-9.318%	2	24	+207.018%
2023-11-28	4.40	4.40	4.40	4.40	+4.762%	1	25	+178.409%
2023-11-20	4.24	4.24	4.20	4.20	-6.667%	2	25	+191.667%
2023-11-16	4.50	4.50	4.50	4.50	-14.286%	4	24	+172.222%
2023-11-09	5.25	5.25	5.25	5.25	+9.375%	1	27	+133.333%
2023-11-03	4.80	4.80	4.80	4.80	-6.433%	2	27	+155.208%
2023-11-02	5.18	5.18	5.13	5.13	-8.393%	11	29	+138.791%
2023-11-01	5.60	5.60	5.60	5.60	+2.752%	2	32	+118.750%
2023-10-31	6.00	6.00	5.40	5.45	+0.926%	21	30	+124.771%
2023-10-30	4.10	5.40	4.10	5.40	0.000%	19	19	+126.852%