Dark

ON20260116P50
ON Jan 16 2026 50.00 Put (ON260116P00050000)
option OPRA

EOD

May 6, 2025

14.21+20.628%(+2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	14.21	14.21	14.21	14.21	+20.628%	1	1,744	0.000%
2025-05-02	11.90	11.90	11.70	11.78	-29.036%	56	1,744	+20.628%
2025-04-22	16.60	16.60	16.60	16.60	-2.696%	1	1,738	-14.398%
2025-04-17	17.06	17.06	17.06	17.06	-1.101%	1	1,737	-16.706%
2025-04-16	17.80	17.80	17.25	17.25	+6.811%	2	1,737	-17.623%
2025-04-15	15.84	16.15	15.84	16.15	-6.323%	3	1,736	-12.012%
2025-04-10	17.24	17.24	17.24	17.24	-10.674%	1	1,736	-17.575%
2025-04-09	19.30	19.30	19.30	19.30	+11.561%	4	1,735	-26.373%
2025-04-07	17.30	17.30	17.30	17.30	-2.700%	8	1,736	-17.861%
2025-04-04	17.20	17.78	17.20	17.78	+12.532%	16	1,736	-20.079%
2025-04-03	15.80	15.80	15.80	15.80	+25.896%	1	1,736	-10.063%
2025-04-02	12.55	12.55	12.55	12.55	-0.791%	3	1,735	+13.227%
2025-04-01	12.65	12.75	12.65	12.65	+2.016%	33	1,735	+12.332%
2025-03-31	12.40	12.40	12.40	12.40	+25.888%	4	1,734	+14.597%
2025-03-25	9.85	9.85	9.85	9.85	-10.455%	1	1,730	+44.264%
2025-03-20	10.78	11.00	10.78	11.00	-3.509%	2	1,730	+29.182%
2025-03-14	11.40	11.40	11.40	11.40	+5.069%	2	1,730	+24.649%
2025-03-10	10.80	10.85	10.80	10.85	+4.427%	2	1,730	+30.968%
2025-03-07	10.87	11.00	10.39	10.39	-0.859%	10	1,730	+36.766%
2025-03-06	10.92	10.92	10.48	10.48	+9.167%	2	1,728	+35.592%
2025-03-05	10.00	10.00	9.60	9.60	0.000%	6	1,728	+48.021%
2025-02-28	9.10	9.60	9.10	9.60	+11.628%	12	1,723	+48.021%
2025-02-27	8.18	8.60	8.18	8.60	+10.968%	5	1,722	+65.233%
2025-02-26	7.55	7.75	7.50	7.75	+18.683%	6	1,722	+83.355%
2025-02-24	6.53	6.53	6.53	6.53	+3.651%	1	1,720	+117.611%
2025-02-21	6.20	6.30	6.20	6.30	+9.565%	30	1,719	+125.556%
2025-02-20	5.75	5.85	5.75	5.75	-4.959%	54	1,733	+147.130%
2025-02-19	6.20	6.20	6.05	6.05	-11.029%	11	1,733	+134.876%
2025-02-18	6.65	6.80	6.65	6.80	-12.821%	3	1,743	+108.971%
2025-02-12	8.35	8.35	7.80	7.80	-8.235%	2	1,743	+82.179%
2025-02-11	8.35	8.50	8.30	8.50	-4.494%	7	1,744	+67.176%
2025-02-10	8.65	9.07	8.52	8.90	+13.376%	1,266	1,738	+59.663%
2025-02-07	7.85	7.85	7.85	7.85	+6.803%	4	2,072	+81.019%
2025-02-06	7.35	7.35	7.35	7.35	-8.125%	7	2,072	+93.333%
2025-02-04	7.95	8.00	7.95	8.00	0.000%	6	2,065	+77.625%
2025-02-03	8.00	8.00	7.69	8.00	+8.108%	611	2,063	+77.625%
2025-01-31	6.90	7.40	6.90	7.40	+3.497%	16	2,268	+92.027%
2025-01-30	7.35	7.45	7.00	7.15	+1.563%	1,460	2,268	+98.741%
2025-01-29	7.06	7.07	7.04	7.04	+1.881%	7	2,089	+101.847%
2025-01-28	7.00	7.00	6.91	6.91	-1.144%	2	2,082	+105.644%
2025-01-27	6.85	6.99	6.85	6.99	+5.909%	3	2,082	+103.290%
2025-01-24	6.60	6.60	6.60	6.60	+4.101%	4	2,081	+115.303%
2025-01-23	6.65	6.65	6.34	6.34	-0.157%	2	2,081	+124.132%
2025-01-22	6.35	6.35	6.35	6.35	-1.550%	2	2,079	+123.780%
2025-01-21	6.40	6.50	6.40	6.45	-5.147%	313	2,081	+120.310%
2025-01-17	6.85	6.90	6.70	6.80	-5.947%	520	1,634	+108.971%
2025-01-16	7.00	7.23	6.95	7.23	+11.231%	722	1,634	+96.542%
2025-01-15	6.64	6.64	6.50	6.50	-5.797%	37	1,255	+118.615%
2025-01-14	6.81	6.90	6.75	6.90	-2.405%	15	1,232	+105.942%
2025-01-13	7.20	7.29	6.89	7.07	-1.806%	55	1,238	+100.990%
2025-01-10	6.75	7.43	6.62	7.20	+21.008%	66	1,248	+97.361%
2025-01-08	5.88	6.00	5.81	5.95	+26.596%	10	1,243	+138.824%
2025-01-03	4.70	4.70	4.70	4.70	-5.051%	164	1,243	+202.340%
2025-01-02	4.60	4.95	4.55	4.95	+5.769%	207	1,175	+187.071%
2024-12-31	4.55	4.75	4.55	4.68	+1.299%	19	1,127	+203.632%
2024-12-30	4.30	4.72	4.30	4.62	+8.706%	43	1,127	+207.576%
2024-12-27	4.10	4.25	4.10	4.25	+7.595%	10	1,088	+234.353%
2024-12-26	3.95	3.95	3.95	3.95	-0.504%	1	1,084	+259.747%
2024-12-24	3.97	3.97	3.97	3.97	-8.102%	5	1,088	+257.935%
2024-12-23	4.45	4.45	4.32	4.32	0.000%	2	1,088	+228.935%
2024-12-20	4.70	4.70	4.32	4.32	-8.668%	80	1,087	+228.935%
2024-12-19	4.50	4.73	4.50	4.73	+2.826%	4	1,075	+200.423%
2024-12-18	4.60	4.60	4.60	4.60	+8.235%	4	1,072	+208.913%
2024-12-13	4.25	4.25	4.25	4.25	+1.190%	2	1,072	+234.353%
2024-12-12	4.30	4.30	4.20	4.20	-4.545%	8	1,071	+238.333%
2024-12-05	4.40	4.40	4.40	4.40	0.000%	4	1,065	+222.955%
2024-12-04	4.15	4.40	4.15	4.40	+18.919%	12	1,061	+222.955%
2024-12-03	3.70	3.70	3.70	3.70	+15.625%	5	1,061	+284.054%
2024-12-02	3.20	3.20	3.20	3.20	-15.789%	10	1,056	+344.063%
2024-11-27	3.80	3.80	3.80	3.80	+8.571%	2	1,054	+273.947%
2024-11-25	3.40	3.50	3.40	3.50	-6.667%	18	1,054	+306.000%
2024-11-22	3.90	3.90	3.75	3.75	-8.313%	40	1,051	+278.933%
2024-11-21	4.09	4.09	4.09	4.09	-7.045%	1	1,050	+247.433%
2024-11-20	4.45	4.45	4.40	4.40	-1.124%	23	1,050	+222.955%
2024-11-19	4.45	4.45	4.45	4.45	-2.626%	3	1,030	+219.326%
2024-11-15	4.55	4.57	4.55	4.57	+8.810%	60	1,027	+210.941%
2024-11-14	4.10	4.20	4.10	4.20	+6.329%	13	997	+238.333%
2024-11-11	3.95	3.95	3.95	3.95	+9.722%	10	994	+259.747%
2024-11-07	3.50	3.60	3.50	3.60	-4.000%	14	984	+294.722%
2024-11-06	3.75	3.75	3.75	3.75	-12.791%	5	980	+278.933%
2024-10-31	4.25	4.30	4.25	4.30	-6.725%	20	980	+230.465%
2024-10-18	4.62	4.62	4.61	4.61	-0.647%	148	970	+208.243%
2024-10-15	3.90	4.64	3.90	4.64	+14.286%	6	896	+206.250%
2024-10-14	4.06	4.06	4.06	4.06	-8.764%	5	897	+250.000%
2024-09-23	4.39	4.45	4.39	4.45	-2.626%	26	899	+219.326%
2024-09-20	4.57	4.57	4.57	4.57	-12.952%	20	884	+210.941%
2024-09-10	5.25	5.25	5.25	5.25	+2.740%	10	874	+170.667%
2024-09-06	5.28	5.28	5.11	5.11	+13.556%	4	884	+178.082%
2024-09-04	4.50	4.50	4.50	4.50	+20.000%	1	882	+215.778%
2024-09-03	3.75	3.75	3.75	3.75	+10.294%	1	882	+278.933%
2024-08-20	3.40	3.40	3.40	3.40	-10.290%	1	882	+317.941%
2024-08-15	3.79	3.79	3.79	3.79	-15.778%	1	882	+274.934%
2024-08-08	4.50	4.50	4.50	4.50	-7.216%	1	882	+215.778%
2024-08-07	4.85	4.85	4.85	4.85	-4.902%	2	882	+192.990%
2024-08-05	5.10	5.10	5.10	5.10	+2.000%	1	881	+178.627%
2024-08-02	5.00	5.00	5.00	5.00	+9.890%	2	881	+184.200%
2024-08-01	3.60	4.60	3.60	4.55	+31.884%	12	881	+212.308%
2024-07-31	3.55	3.55	3.45	3.45	-26.596%	6	879	+311.884%
2024-07-26	4.70	4.70	4.70	4.70	-10.476%	1	874	+202.340%
2024-07-25	5.25	5.25	5.25	5.25	+11.702%	5	875	+170.667%
2024-07-24	4.50	4.70	4.50	4.70	+22.715%	11	880	+202.340%
2024-07-18	3.83	3.83	3.83	3.83	+12.647%	4	880	+271.018%
2024-07-17	3.40	3.40	3.40	3.40	+3.030%	7	884	+317.941%
2024-07-12	3.30	3.30	3.30	3.30	-7.042%	1	877	+330.606%
2024-07-10	3.66	3.66	3.55	3.55	-12.990%	3	877	+300.282%
2024-07-02	4.08	4.08	4.08	4.08	-14.286%	1	875	+248.284%
2024-06-26	4.70	4.76	4.70	4.76	+0.211%	2	876	+198.529%
2024-06-25	4.75	4.75	4.75	4.75	+0.211%	10	875	+199.158%
2024-06-24	4.74	4.74	4.74	4.74	-1.863%	10	885	+199.789%
2024-06-20	4.83	4.83	4.83	4.83	+2.766%	10	885	+194.203%
2024-06-18	4.70	4.70	4.70	4.70	+8.046%	1	880	+202.340%
2024-06-14	4.34	4.35	4.34	4.35	+16.935%	4	880	+226.667%
2024-06-12	3.72	3.72	3.72	3.72	-11.217%	1	879	+281.989%
2024-06-05	4.19	4.19	4.19	4.19	-4.556%	5	879	+239.141%
2024-05-29	4.39	4.39	4.39	4.39	+15.526%	5	881	+223.690%
2024-05-22	3.80	3.80	3.80	3.80	-8.434%	2	881	+273.947%
2024-05-20	3.95	4.15	3.95	4.15	+0.728%	236	883	+242.410%
2024-05-17	4.12	4.12	4.12	4.12	-1.199%	2	683	+244.903%
2024-05-16	4.17	4.17	4.17	4.17	+0.482%	2	682	+240.767%
2024-05-15	4.15	4.15	4.15	4.15	-0.480%	1	680	+242.410%
2024-05-14	4.17	4.17	4.17	4.17	-6.292%	10	679	+240.767%
2024-05-13	4.45	4.45	4.45	4.45	0.000%	5	669	+219.326%
2024-05-10	4.45	4.45	4.45	4.45	-6.316%	4	674	+219.326%
2024-05-01	4.75	4.75	4.75	4.75	-3.061%	1	672	+199.158%
2024-04-29	4.95	4.95	4.90	4.90	-19.008%	12	673	+190.000%
2024-04-25	6.05	6.05	6.05	6.05	-3.968%	1	663	+134.876%
2024-04-24	6.30	6.30	6.30	6.30	-9.353%	12	662	+125.556%
2024-04-22	6.95	6.95	6.95	6.95	+0.725%	1	650	+104.460%
2024-04-19	7.05	7.05	6.90	6.90	+46.809%	602	649	+105.942%
2024-04-01	4.70	4.70	4.70	4.70	+5.618%	1	49	+202.340%
2024-03-28	4.45	4.45	4.45	4.45	-6.316%	1	48	+219.326%
2024-03-19	4.75	4.75	4.75	4.75	+18.750%	1	48	+199.158%
2024-03-07	4.00	4.00	4.00	4.00	+3.896%	2	48	+255.250%
2024-03-01	3.85	3.85	3.85	3.85	-12.500%	4	46	+269.091%
2024-02-07	4.40	4.40	4.40	4.40	-24.786%	1	44	+222.955%
2024-02-01	5.70	5.85	5.70	5.85	0.000%	3	44	+142.906%
2024-01-17	5.80	5.85	5.80	5.85	+11.855%	3	43	+142.906%
2024-01-16	5.23	5.23	5.23	5.23	-4.909%	14	40	+171.702%
2024-01-11	5.50	5.50	5.50	5.50	+12.245%	10	40	+158.364%
2024-01-08	4.90	4.90	4.90	4.90	-5.405%	10	30	+190.000%
2024-01-04	5.18	5.18	5.18	5.18	+24.819%	10	30	+174.324%
2023-12-28	4.15	4.15	4.15	4.15	-2.353%	1	20	+242.410%
2023-12-15	4.25	4.25	4.25	4.25	-2.299%	1	21	+234.353%
2023-12-11	4.35	4.35	4.35	4.35	-15.534%	1	22	+226.667%
2023-12-07	5.15	5.15	5.15	5.15	-12.712%	1	23	+175.922%
2023-11-28	5.90	5.90	5.90	5.90	-1.667%	1	24	+140.847%
2023-11-22	6.00	6.00	6.00	6.00	-17.241%	1	22	+136.833%
2023-11-01	7.40	7.40	7.25	7.25	+5.072%	3	22	+96.000%
2023-10-30	6.90	6.90	6.87	6.90	+45.263%	13	19	+105.942%
2023-10-23	4.75	4.75	4.75	4.75	+20.253%	1	6	+199.158%
2023-10-10	3.95	3.95	3.95	3.95	-11.236%	1	5	+259.747%
2023-10-05	4.45	4.45	4.45	4.45	+11.250%	1	6	+219.326%
2023-10-02	4.00	4.00	4.00	4.00	-4.762%	1	5	+255.250%
2023-09-29	4.20	4.20	4.20	4.20	0.000%	2	4	+238.333%
2023-09-27	4.20	4.20	4.20	4.20	-4.328%	2	2	+238.333%
2023-09-26	4.39	4.39	4.39	4.39	0.000%	2	2	+223.690%