Dark

ON20260116P65
ON Jan 16 2026 65.00 Put (ON260116P00065000)
option OPRA

EOD

May 5, 2025

26.21+10.126%(+2.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	26.21	26.21	26.21	26.21	+10.126%	1	1,177	0.000%
2025-05-02	23.80	23.80	23.80	23.80	-5.593%	2	1,177	+10.126%
2025-04-28	25.21	25.21	25.21	25.21	-15.742%	8	1,176	+3.967%
2025-04-10	29.92	29.92	29.92	29.92	+11.642%	10	1,168	-12.400%
2025-04-09	32.86	32.86	26.80	26.80	-12.418%	50	1,168	-2.201%
2025-04-04	30.58	30.66	30.58	30.60	+5.227%	102	1,168	-14.346%
2025-04-03	28.95	29.08	28.95	29.08	+17.116%	41	1,202	-9.869%
2025-03-31	24.83	24.83	24.83	24.83	+11.596%	6	1,241	+5.558%
2025-03-19	22.25	22.25	22.25	22.25	-0.269%	5	1,247	+17.798%
2025-03-07	22.31	22.31	22.31	22.31	+4.742%	12	1,242	+17.481%
2025-03-04	21.60	22.38	21.30	21.30	+2.158%	41	1,236	+23.052%
2025-03-03	20.45	20.85	20.45	20.85	+2.407%	9	1,270	+25.707%
2025-02-28	18.66	20.36	18.66	20.36	+5.220%	120	1,270	+28.733%
2025-02-27	19.30	19.35	19.30	19.35	+23.248%	60	1,270	+35.452%
2025-02-25	15.70	15.70	15.70	15.70	+10.021%	3	1,289	+66.943%
2025-02-19	14.27	14.27	14.27	14.27	-22.948%	5	1,289	+83.672%
2025-02-11	18.53	18.53	18.52	18.52	-5.751%	5	1,294	+41.523%
2025-02-10	18.90	19.65	18.90	19.65	+19.453%	207	1,289	+33.384%
2025-02-06	16.40	16.45	16.40	16.45	-6.534%	4	1,189	+59.331%
2025-02-04	17.70	17.70	17.60	17.60	+8.642%	7	1,188	+48.920%
2025-01-30	16.55	16.55	16.10	16.20	+3.846%	231	1,187	+61.790%
2025-01-27	15.25	15.60	15.25	15.60	+9.859%	2	1,187	+68.013%
2025-01-22	14.25	14.25	14.20	14.20	-2.405%	35	1,188	+84.577%
2025-01-21	14.55	14.55	14.55	14.55	-6.190%	10	1,143	+80.137%
2025-01-16	15.48	15.51	15.48	15.51	+5.726%	3	1,143	+68.988%
2025-01-15	14.55	14.68	14.55	14.67	-3.487%	15	1,144	+78.664%
2025-01-13	15.20	15.20	15.20	15.20	-3.492%	1	1,149	+72.434%
2025-01-10	14.80	15.75	14.70	15.75	+17.100%	16	1,148	+66.413%
2025-01-08	12.00	13.64	12.00	13.45	+30.456%	104	1,041	+94.870%
2025-01-06	10.31	10.31	10.31	10.31	-11.121%	10	1,041	+154.219%
2025-01-03	11.60	11.60	11.60	11.60	-0.429%	32	1,031	+125.948%
2025-01-02	11.45	11.65	11.40	11.65	+6.393%	117	1,031	+124.979%
2024-12-31	10.95	10.95	10.95	10.95	+2.336%	1	1,007	+139.361%
2024-12-30	10.95	11.00	10.70	10.70	+4.390%	252	1,007	+144.953%
2024-12-27	10.15	10.25	10.15	10.25	+7.106%	18	831	+155.707%
2024-12-26	9.60	9.60	9.57	9.57	+0.737%	6	827	+173.877%
2024-12-24	9.70	9.70	9.50	9.50	-8.654%	8	821	+175.895%
2024-12-23	10.40	10.40	10.40	10.40	-3.525%	1	821	+152.019%
2024-12-19	10.55	10.80	10.55	10.78	+1.221%	13	820	+143.135%
2024-12-18	10.65	10.65	10.65	10.65	+5.341%	4	807	+146.103%
2024-12-16	10.11	10.11	10.11	10.11	-0.979%	1	803	+159.248%
2024-12-12	10.21	10.21	10.21	10.21	+5.258%	1	803	+156.709%
2024-12-11	9.70	9.70	9.70	9.70	0.000%	2	803	+170.206%
2024-12-09	9.70	9.70	9.70	9.70	-5.825%	1	802	+170.206%
2024-12-06	10.25	10.50	10.20	10.30	+0.980%	632	802	+154.466%
2024-12-05	10.20	10.20	10.20	10.20	-2.205%	10	741	+156.961%
2024-12-04	10.00	10.54	10.00	10.43	+14.615%	24	741	+151.294%
2024-12-03	9.10	9.10	9.10	9.10	+15.924%	13	727	+188.022%
2024-12-02	8.40	8.40	7.85	7.85	-14.208%	14	727	+233.885%
2024-11-27	9.15	9.15	9.15	9.15	+11.585%	1	713	+186.448%
2024-11-25	8.20	8.20	8.20	8.20	-20.773%	1	713	+219.634%
2024-11-20	10.45	10.45	10.35	10.35	+3.500%	13	713	+153.237%
2024-11-19	10.30	10.30	10.00	10.00	+3.093%	7	711	+162.100%
2024-11-14	9.70	9.70	9.70	9.70	+4.865%	1	705	+170.206%
2024-11-12	9.25	9.25	9.25	9.25	+0.108%	1	704	+183.351%
2024-11-11	9.24	9.24	9.24	9.24	-7.600%	1	703	+183.658%
2024-10-31	9.65	10.00	9.65	10.00	+15.607%	18	703	+162.100%
2024-10-29	9.00	9.00	8.65	8.65	+3.593%	3	700	+203.006%
2024-10-28	8.75	8.75	8.35	8.35	-20.096%	13	698	+213.892%
2024-09-20	10.45	10.45	10.45	10.45	+4.500%	2	688	+150.813%
2024-09-17	10.00	10.00	10.00	10.00	-6.542%	1	689	+162.100%
2024-09-11	10.70	10.70	10.70	10.70	-5.810%	10	690	+144.953%
2024-09-10	11.30	11.36	11.30	11.36	+0.531%	10	700	+130.722%
2024-09-06	10.07	11.30	10.07	11.30	+10.784%	162	695	+131.947%
2024-09-03	10.20	10.25	10.20	10.20	+27.500%	6	657	+156.961%
2024-08-29	8.00	8.00	8.00	8.00	-6.433%	5	658	+227.625%
2024-08-23	8.50	8.60	8.45	8.55	-22.273%	364	653	+206.550%
2024-08-05	11.50	11.50	11.00	11.00	+23.735%	2	566	+138.273%
2024-08-01	8.89	8.89	8.89	8.89	+2.301%	1	566	+194.826%
2024-07-30	8.69	8.69	8.69	8.69	+12.857%	3	566	+201.611%
2024-07-29	7.83	7.83	7.65	7.70	-17.293%	15	569	+240.390%
2024-07-24	9.30	9.31	9.30	9.31	+2.533%	2	566	+181.525%
2024-07-23	9.07	9.08	9.07	9.08	+12.515%	2	566	+188.656%
2024-07-17	8.20	8.20	8.07	8.07	+2.152%	16	566	+224.783%
2024-07-16	7.90	7.90	7.90	7.90	-12.222%	2	565	+231.772%
2024-05-28	9.05	9.05	9.00	9.00	-0.222%	168	563	+191.222%
2024-05-22	9.02	9.02	9.02	9.02	-4.550%	1	707	+190.576%
2024-05-21	9.45	9.45	9.45	9.45	+5.000%	2	707	+177.354%
2024-05-20	9.15	9.15	8.95	9.00	-2.703%	78	706	+191.222%
2024-05-16	9.25	9.25	9.25	9.25	-7.592%	4	630	+183.351%
2024-05-09	10.01	10.01	10.01	10.01	+0.603%	5	626	+161.838%
2024-05-07	9.95	9.95	9.95	9.95	-6.132%	3	626	+163.417%
2024-04-29	10.60	10.60	10.60	10.60	-10.549%	10	623	+147.264%
2024-04-26	11.85	11.85	11.85	11.85	-2.469%	40	623	+121.181%
2024-04-25	12.15	12.15	12.10	12.15	-14.737%	26	623	+115.720%
2024-04-22	14.70	14.70	14.25	14.25	+6.582%	5	621	+83.930%
2024-04-18	13.37	13.37	13.37	13.37	+22.100%	1	621	+96.036%
2024-04-11	10.95	10.95	10.95	10.95	+0.922%	3	621	+139.361%
2024-04-09	10.95	10.95	10.85	10.85	-3.982%	10	618	+141.567%
2024-04-05	11.30	11.30	11.30	11.30	+2.262%	8	618	+131.947%
2024-04-03	11.05	11.05	11.05	11.05	+11.616%	4	614	+137.195%
2024-03-20	9.90	9.90	9.90	9.90	+13.143%	15	618	+164.747%
2024-03-11	8.75	8.75	8.75	8.75	-1.685%	2	618	+199.543%
2024-02-29	8.90	8.90	8.90	8.90	-3.575%	1	620	+194.494%
2024-02-22	9.23	9.23	9.23	9.23	-1.809%	1	620	+183.965%
2024-02-13	9.40	9.40	9.40	9.40	+16.049%	1	620	+178.830%
2024-02-12	8.10	8.10	8.10	8.10	-10.989%	100	620	+223.580%
2024-02-05	9.50	9.60	9.10	9.10	-24.356%	14	695	+188.022%
2024-02-02	12.03	12.03	12.03	12.03	+3.085%	10	695	+117.872%
2024-02-01	11.66	11.67	11.66	11.67	+4.196%	29	695	+124.593%
2024-01-29	11.20	11.20	11.20	11.20	+4.186%	1	666	+134.018%
2024-01-25	10.75	10.75	10.75	10.75	+8.040%	1	665	+143.814%
2024-01-23	10.37	10.37	9.95	9.95	-5.057%	28	664	+163.417%
2024-01-22	10.48	10.48	10.48	10.48	-9.655%	1	638	+150.095%
2024-01-17	11.49	11.65	11.49	11.60	+6.324%	205	638	+125.948%
2024-01-12	10.95	10.95	10.79	10.91	+5.411%	13	444	+140.238%
2024-01-05	10.35	10.35	10.35	10.35	+23.952%	10	444	+153.237%
2023-12-28	8.35	8.35	8.35	8.35	+0.602%	2	444	+213.892%
2023-12-27	8.30	8.30	8.30	8.30	+0.606%	4	442	+215.783%
2023-12-18	8.25	8.25	8.25	8.25	+2.484%	3	442	+217.697%
2023-12-14	8.00	8.05	8.00	8.05	-12.500%	24	442	+225.590%
2023-12-13	9.20	9.20	9.20	9.20	-9.804%	1	435	+184.891%
2023-12-01	10.20	10.20	10.20	10.20	-11.304%	1	435	+156.961%
2023-11-27	11.50	11.50	11.50	11.50	-3.361%	10	435	+127.913%
2023-11-21	11.90	11.90	11.90	11.90	+2.146%	1	435	+120.252%
2023-11-17	11.60	11.65	11.60	11.65	+1.304%	2	435	+124.979%
2023-11-15	11.50	11.50	11.50	11.50	-11.128%	10	436	+127.913%
2023-11-13	12.94	12.94	12.94	12.94	+4.355%	2	436	+102.550%
2023-11-10	12.70	12.70	12.40	12.40	-8.148%	42	436	+111.371%
2023-11-09	13.50	13.50	12.80	13.50	+9.756%	378	407	+94.148%
2023-11-03	12.36	12.36	12.30	12.30	-5.530%	3	39	+113.089%
2023-11-02	13.02	13.02	13.02	13.02	-7.856%	1	36	+101.306%
2023-11-01	14.20	14.20	14.13	14.13	+1.875%	2	37	+85.492%
2023-10-31	13.87	13.87	13.87	13.87	+7.022%	1	36	+88.969%
2023-10-30	11.60	13.13	11.60	12.96	+68.531%	31	35	+102.238%
2023-10-11	7.69	7.69	7.69	7.69	+0.130%	1	4	+240.832%
2023-10-10	7.68	7.68	7.68	7.68	-9.753%	1	4	+241.276%
2023-10-03	8.51	8.51	8.51	8.51	+8.408%	1	5	+207.991%
2023-09-29	7.85	7.85	7.85	7.85	+2.614%	2	4	+233.885%
2023-09-25	7.65	7.65	7.65	7.65	+1.594%	1	2	+242.614%
2023-09-15	7.53	7.53	7.53	7.53	0.000%	1	1	+248.074%