Dark

ON20260116P60
ON Jan 16 2026 60.00 Put (ON260116P00060000)
option OPRA

EOD

May 5, 2025

22.20+14.729%(+2.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	22.15	22.20	22.15	22.20	+14.729%	6	1,434	0.000%
2025-05-02	19.32	19.35	19.32	19.35	-7.016%	40	1,438	+14.729%
2025-05-01	20.81	20.81	20.81	20.81	-20.268%	1	1,438	+6.679%
2025-04-21	26.10	26.10	26.10	26.10	+1.517%	3	1,438	-14.943%
2025-04-17	25.71	25.71	25.71	25.71	+1.340%	2	1,436	-13.652%
2025-04-10	25.37	25.37	25.37	25.37	-7.273%	1	1,436	-12.495%
2025-04-09	27.36	27.36	27.36	27.36	+4.587%	2	1,436	-18.860%
2025-04-07	26.16	26.16	26.16	26.16	-3.965%	3	1,436	-15.138%
2025-04-04	27.24	27.24	27.24	27.24	+19.004%	2	1,439	-18.502%
2025-04-03	22.89	22.89	22.89	22.89	+12.206%	1	1,439	-3.014%
2025-04-02	20.50	20.50	20.40	20.40	-5.643%	17	1,438	+8.824%
2025-04-01	21.62	21.62	21.62	21.62	+37.707%	1	1,438	+2.683%
2025-03-24	15.70	15.70	15.70	15.70	-15.364%	1	1,438	+41.401%
2025-03-21	18.55	18.55	18.55	18.55	+1.090%	2	1,437	+19.677%
2025-03-17	18.35	18.35	18.35	18.35	-1.872%	9	1,437	+20.981%
2025-03-14	18.90	18.91	18.65	18.70	-3.608%	14	1,446	+18.717%
2025-03-13	19.40	19.40	19.40	19.40	+6.887%	4	1,438	+14.433%
2025-03-10	18.15	18.15	18.15	18.15	-0.220%	2	1,438	+22.314%
2025-03-06	18.19	18.19	18.19	18.19	+8.145%	1	1,437	+22.045%
2025-03-05	16.82	16.82	16.82	16.82	-5.079%	2	1,437	+31.986%
2025-03-04	17.44	17.72	17.44	17.72	+7.720%	8	1,435	+25.282%
2025-03-03	16.45	16.45	16.45	16.45	+10.551%	9	1,430	+34.954%
2025-02-27	14.88	14.88	14.88	14.88	+26.638%	1	1,421	+49.194%
2025-02-24	11.75	11.75	11.75	11.75	+2.620%	11	1,422	+88.936%
2025-02-21	11.45	11.45	11.45	11.45	+6.512%	2	1,422	+93.886%
2025-02-20	10.05	10.90	10.05	10.75	+0.939%	17	1,422	+106.512%
2025-02-19	11.40	11.40	10.65	10.65	-13.765%	12	1,415	+108.451%
2025-02-18	12.35	12.35	12.35	12.35	-4.264%	2	1,419	+79.757%
2025-02-14	12.90	12.90	12.90	12.90	-14.000%	16	1,413	+72.093%
2025-02-11	14.70	15.00	14.70	15.00	+7.143%	2	1,413	+48.000%
2025-02-04	14.00	14.00	14.00	14.00	-0.071%	156	1,412	+58.571%
2025-02-03	14.01	14.01	14.01	14.01	+8.773%	1	1,412	+58.458%
2025-01-31	12.88	12.88	12.88	12.88	+1.417%	4	1,411	+72.360%
2025-01-30	12.95	12.95	12.70	12.70	+2.419%	3	1,408	+74.803%
2025-01-29	12.40	12.41	12.40	12.40	+0.243%	99	1,408	+79.032%
2025-01-27	11.55	12.55	11.55	12.37	+2.231%	353	1,310	+79.466%
2025-01-24	12.10	12.10	12.10	12.10	+2.542%	2	1,659	+83.471%
2025-01-23	11.85	11.85	11.80	11.80	-4.762%	25	1,659	+88.136%
2025-01-16	11.80	12.39	11.80	12.39	+7.273%	129	1,659	+79.177%
2025-01-15	11.60	11.60	11.55	11.55	-3.750%	28	1,537	+92.208%
2025-01-14	12.00	12.00	12.00	12.00	+0.840%	1	1,509	+85.000%
2025-01-13	12.03	12.43	11.90	11.90	-2.459%	304	1,509	+86.555%
2025-01-10	11.42	12.39	11.42	12.20	+16.190%	1,050	1,633	+81.967%
2025-01-08	9.60	10.70	9.60	10.50	+36.364%	461	647	+111.429%
2025-01-06	7.70	7.70	7.70	7.70	-13.483%	1	647	+188.312%
2025-01-02	8.90	8.90	8.90	8.90	+2.299%	1	646	+149.438%
2024-12-31	8.40	8.70	8.40	8.70	+2.959%	4	646	+155.172%
2024-12-30	8.40	8.50	8.40	8.45	+7.643%	14	646	+162.722%
2024-12-27	7.85	7.85	7.85	7.85	+6.803%	2	655	+182.803%
2024-12-26	7.35	7.35	7.35	7.35	-0.676%	1	655	+202.041%
2024-12-24	7.40	7.40	7.40	7.40	-8.075%	6	655	+200.000%
2024-12-23	8.05	8.05	8.05	8.05	-6.177%	1	655	+175.776%
2024-12-19	8.20	8.58	8.20	8.58	+1.538%	4	655	+158.741%
2024-12-18	7.70	8.45	7.70	8.45	+11.921%	7	655	+162.722%
2024-12-17	7.55	7.55	7.55	7.55	-3.205%	12	656	+194.040%
2024-12-12	7.80	7.80	7.80	7.80	-4.878%	4	644	+184.615%
2024-12-04	7.95	8.20	7.95	8.20	+18.841%	24	644	+170.732%
2024-12-03	6.90	6.90	6.90	6.90	+13.115%	13	646	+221.739%
2024-12-02	6.00	6.10	6.00	6.10	-13.475%	17	633	+263.934%
2024-11-27	7.05	7.05	7.05	7.05	+11.905%	1	647	+214.894%
2024-11-25	6.30	6.30	6.30	6.30	-15.663%	7	647	+252.381%
2024-11-22	7.47	7.47	7.47	7.47	+0.946%	2	652	+197.189%
2024-11-21	7.45	7.45	7.40	7.40	-8.075%	14	639	+200.000%
2024-11-20	8.00	8.15	8.00	8.05	+1.258%	23	639	+175.776%
2024-11-19	8.05	8.05	7.95	7.95	-3.753%	7	626	+179.245%
2024-11-18	8.32	8.32	8.26	8.26	+1.975%	11	626	+168.765%
2024-11-15	8.10	8.10	8.10	8.10	+8.000%	16	615	+174.074%
2024-11-14	7.50	7.50	7.50	7.50	+7.143%	2	623	+196.000%
2024-11-12	7.00	7.00	7.00	7.00	-1.408%	1	623	+217.143%
2024-11-08	7.10	7.10	7.10	7.10	-7.311%	2	622	+212.676%
2024-10-31	7.66	7.66	7.66	7.66	+10.694%	3	621	+189.817%
2024-10-29	6.92	6.92	6.92	6.92	-13.716%	5	618	+220.809%
2024-10-24	8.02	8.02	8.02	8.02	-9.379%	400	613	+176.808%
2024-10-22	8.85	8.85	8.85	8.85	+13.462%	3	213	+150.847%
2024-10-10	7.85	7.85	7.80	7.80	-6.587%	50	210	+184.615%
2024-09-20	8.35	8.35	8.25	8.35	-7.633%	6	161	+165.868%
2024-09-10	9.04	9.04	9.04	9.04	-0.659%	17	160	+145.575%
2024-09-06	9.10	9.10	9.10	9.10	+45.367%	2	170	+143.956%
2024-08-29	6.26	6.26	6.26	6.26	-4.427%	5	170	+254.633%
2024-08-27	6.40	6.55	6.40	6.55	+0.769%	7	175	+238.931%
2024-08-15	6.80	6.80	6.50	6.50	-7.801%	11	178	+241.538%
2024-08-01	6.98	7.05	6.98	7.05	+13.710%	11	178	+214.894%
2024-07-31	6.20	6.20	6.20	6.20	+4.730%	10	177	+258.065%
2024-07-29	5.92	5.92	5.92	5.92	-8.217%	1	177	+275.000%
2024-07-22	6.45	6.45	6.45	6.45	-3.008%	4	178	+244.186%
2024-07-18	6.65	6.65	6.65	6.65	+3.906%	1	174	+233.835%
2024-07-16	6.40	6.40	6.40	6.40	+2.400%	10	175	+246.875%
2024-07-15	6.25	6.25	6.25	6.25	-22.840%	5	175	+255.200%
2024-07-01	8.10	8.10	8.10	8.10	-4.142%	1	175	+174.074%
2024-06-26	8.45	8.45	8.45	8.45	+1.807%	2	175	+162.722%
2024-06-25	8.30	8.30	8.30	8.30	-1.425%	1	175	+167.470%
2024-06-20	8.42	8.42	8.42	8.42	+4.988%	1	175	+163.658%
2024-06-17	8.03	8.03	8.02	8.02	+19.523%	2	176	+176.808%
2024-06-12	6.55	6.71	6.55	6.71	-13.974%	12	175	+230.849%
2024-05-29	7.80	7.80	7.80	7.80	+4.000%	10	187	+184.615%
2024-05-23	7.50	7.50	7.50	7.50	+11.276%	1	187	+196.000%
2024-05-22	6.74	6.74	6.74	6.74	-3.714%	1	187	+229.377%
2024-05-20	7.20	7.20	7.00	7.00	-4.110%	5	187	+217.143%
2024-05-16	7.30	7.30	7.30	7.30	+4.286%	4	183	+204.110%
2024-05-15	7.10	7.10	7.00	7.00	-11.392%	7	179	+217.143%
2024-05-07	7.90	7.90	7.90	7.90	-2.469%	3	176	+181.013%
2024-05-03	8.10	8.11	8.09	8.10	-7.429%	40	176	+174.074%
2024-05-01	8.75	8.75	8.75	8.75	-6.915%	1	159	+153.714%
2024-04-25	9.40	9.40	9.40	9.40	-9.615%	1	160	+136.170%
2024-04-17	10.40	10.40	10.40	10.40	+5.584%	2	159	+113.462%
2024-04-12	9.85	9.85	9.85	9.85	+7.650%	2	161	+125.381%
2024-04-05	9.15	9.15	9.15	9.15	+5.780%	8	162	+142.623%
2024-04-02	8.40	8.65	8.40	8.65	+8.805%	11	162	+156.647%
2024-04-01	7.95	7.95	7.95	7.95	+1.923%	1	152	+179.245%
2024-03-28	7.65	7.80	7.65	7.80	+20.000%	21	130	+184.615%
2024-03-07	6.95	6.95	6.50	6.50	-7.010%	11	130	+241.538%
2024-02-29	6.92	6.99	6.92	6.99	-4.247%	2	140	+217.597%
2024-02-27	7.30	7.30	7.30	7.30	+8.148%	1	140	+204.110%
2024-02-12	6.75	6.75	6.75	6.75	-1.460%	10	139	+228.889%
2024-02-09	6.85	6.85	6.85	6.85	-20.809%	1	139	+224.088%
2024-01-25	8.65	8.65	8.65	8.65	+7.453%	1	139	+156.647%
2024-01-24	8.05	8.05	8.05	8.05	-13.441%	17	139	+175.776%
2024-01-17	9.30	9.30	9.30	9.30	+4.612%	1	122	+138.710%
2024-01-12	8.89	8.89	8.89	8.89	+35.725%	1	122	+149.719%
2023-12-19	6.55	6.55	6.55	6.55	+7.377%	1	122	+238.931%
2023-12-15	6.10	6.10	6.10	6.10	-41.063%	100	123	+263.934%
2023-11-13	10.35	10.35	10.35	10.35	+5.076%	1	23	+114.493%
2023-11-03	9.85	9.85	9.85	9.85	-6.635%	5	23	+125.381%
2023-11-02	10.50	10.55	10.50	10.55	-7.048%	7	18	+110.427%
2023-11-01	11.45	11.45	11.35	11.35	-5.021%	3	20	+95.595%
2023-10-31	11.75	11.95	11.11	11.95	+9.633%	3	18	+85.774%
2023-10-30	10.50	10.90	10.50	10.90	0.000%	16	16	+103.670%