Dark

ONDS20260918C10
ONDS Sep 18 2026 10.00 Call (ONDS260918C00010000)
option OPRA

EOD

Aug 13, 2026

0.5800-48.673%(-0.5500)17,861

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6200	0.8700	0.5400	0.5800	-48.673%	17,861	49,085	0.000%
2026-08-12	1.2800	1.2800	1.1000	1.1300	-2.586%	6,763	48,962	-48.673%
2026-08-11	1.0800	1.1600	0.9500	1.1600	+13.725%	4,198	47,668	-50.000%
2026-08-10	1.1000	1.1900	0.9500	1.0200	+6.250%	6,322	48,131	-43.137%
2026-08-07	0.9100	0.9900	0.7500	0.9600	+14.286%	2,638	46,391	-39.583%
2026-08-06	0.8600	1.0700	0.7800	0.8400	-8.696%	2,688	45,168	-30.952%
2026-08-05	0.9800	1.0500	0.8600	0.9200	-3.158%	3,944	45,652	-36.957%
2026-08-04	0.8300	1.0600	0.8300	0.9500	+23.377%	8,243	45,502	-38.947%
2026-08-03	0.4400	0.7900	0.3900	0.7700	+60.417%	12,199	49,610	-24.675%
2026-07-31	0.5200	0.5500	0.3900	0.4800	-4.000%	2,445	45,824	+20.833%
2026-07-30	0.3800	0.5300	0.3200	0.5000	+42.857%	1,644	46,055	+16.000%
2026-07-29	0.6100	0.6100	0.3200	0.3500	-42.623%	1,749	46,201	+65.714%
2026-07-28	0.5500	0.6100	0.4600	0.6100	-11.594%	903	46,291	-4.918%
2026-07-27	0.6500	0.7400	0.5700	0.6900	+6.154%	1,724	46,301	-15.942%
2026-07-24	0.6500	0.7500	0.5100	0.6500	-4.412%	3,819	45,788	-10.769%
2026-07-23	0.6500	0.7700	0.5900	0.6800	-5.556%	1,949	45,439	-14.706%
2026-07-22	0.6000	0.9200	0.5900	0.7200	+22.034%	5,056	45,294	-19.444%
2026-07-21	0.3700	0.6400	0.3700	0.5900	+73.529%	4,573	46,401	-1.695%
2026-07-20	0.2900	0.3900	0.2800	0.3400	+17.241%	1,148	46,090	+70.588%
2026-07-17	0.3000	0.3400	0.2500	0.2900	-9.375%	23,787	46,185	+100.000%
2026-07-16	0.3700	0.4000	0.3000	0.3200	-20.000%	4,136	40,571	+81.250%
2026-07-15	0.4900	0.5300	0.3500	0.4000	-18.367%	3,318	43,131	+45.000%
2026-07-14	0.3800	0.5200	0.3800	0.4900	+22.500%	9,964	40,654	+18.367%
2026-07-13	0.4600	0.4800	0.3600	0.4000	-20.000%	2,231	34,005	+45.000%
2026-07-10	0.6600	0.6600	0.4700	0.5000	-23.077%	2,865	34,113	+16.000%
2026-07-09	0.6100	0.7200	0.6000	0.6500	+6.557%	2,398	33,043	-10.769%
2026-07-08	0.5500	0.6500	0.5200	0.6100	+5.172%	4,233	31,852	-4.918%
2026-07-07	0.7100	0.7700	0.5500	0.5800	-22.667%	8,078	28,883	0.000%
2026-07-06	0.6500	0.7800	0.6000	0.7500	+11.940%	2,261	27,058	-22.667%
2026-07-02	0.8200	1.0300	0.6200	0.6700	-16.250%	1,062	26,099	-13.433%
2026-07-01	0.8600	1.0000	0.7500	0.8000	-15.789%	1,631	26,099	-27.500%
2026-06-30	1.0000	1.1000	0.8300	0.9500	+13.095%	2,126	25,267	-38.947%
2026-06-29	0.8600	0.8800	0.7000	0.8400	+7.692%	1,992	24,167	-30.952%
2026-06-26	0.7100	0.8200	0.7000	0.7800	+4.000%	1,211	24,146	-25.641%
2026-06-25	0.8400	0.8400	0.6500	0.7500	-3.846%	2,121	23,499	-22.667%
2026-06-24	1.0700	1.0700	0.7500	0.7800	-27.103%	6,425	23,240	-25.641%
2026-06-23	1.2000	1.3200	1.0700	1.0700	-15.748%	2,712	19,039	-45.794%
2026-06-22	1.5500	1.5500	1.2000	1.2700	-15.894%	1,305	17,797	-54.331%
2026-06-18	1.4800	1.5300	1.3500	1.5100	+2.027%	982	16,050	-61.589%
2026-06-17	1.5400	1.6700	1.4300	1.4800	-1.333%	1,278	16,050	-60.811%
2026-06-16	1.6700	1.8800	1.5000	1.5000	-14.286%	4,179	16,050	-61.333%
2026-06-15	1.9000	2.0500	1.7200	1.7500	0.000%	1,452	11,974	-66.857%
2026-06-12	2.0600	2.0700	1.6800	1.7500	-15.459%	892	11,974	-66.857%
2026-06-11	1.7500	2.1200	1.7500	2.0700	+14.365%	960	11,974	-71.981%
2026-06-10	1.9800	2.2000	1.7800	1.8100	-8.586%	1,084	11,445	-67.956%
2026-06-09	2.4500	2.4500	1.7000	1.9800	-17.842%	2,215	10,887	-70.707%
2026-06-08	2.6500	2.7600	2.3800	2.4100	-8.712%	313	9,760	-75.934%
2026-06-05	3.5000	3.5000	2.4500	2.6400	-27.273%	702	9,770	-78.030%
2026-06-04	3.1000	3.9300	3.0500	3.6300	+5.217%	664	9,754	-84.022%
2026-06-03	4.1000	4.1000	3.3000	3.4500	-29.592%	477	9,878	-83.188%
2026-06-02	5.0500	5.3000	4.6500	4.9000	-5.950%	1,205	10,071	-88.163%
2026-06-01	4.7000	5.2500	4.3800	5.2100	+6.327%	326	10,164	-88.868%
2026-05-29	4.3300	4.9000	3.4100	4.9000	+5.376%	1,276	10,195	-88.163%
2026-05-28	3.2300	5.1500	3.2300	4.6500	+58.703%	5,021	9,906	-87.527%
2026-05-27	2.1300	3.0500	2.0500	2.9300	+38.208%	852	10,177	-80.205%
2026-05-26	1.7400	2.3800	1.7400	2.1200	+27.711%	1,499	10,268	-72.642%
2026-05-22	1.7100	2.0000	1.6300	1.6600	-1.775%	733	10,993	-65.060%
2026-05-21	1.8700	1.8700	1.6200	1.6900	-10.106%	377	10,724	-65.680%
2026-05-20	1.8200	2.0000	1.7700	1.8800	+6.215%	203	10,724	-69.149%
2026-05-19	2.2000	2.2000	1.7000	1.7700	-19.545%	2,525	9,086	-67.232%
2026-05-18	2.8100	2.8100	2.0000	2.2000	-19.708%	1,630	9,086	-73.636%
2026-05-15	2.9300	3.6500	2.7000	2.7400	-12.739%	819	9,086	-78.832%
2026-05-14	2.3100	3.5500	2.0800	3.1400	+81.503%	3,163	7,737	-81.529%
2026-05-13	1.7100	1.8500	1.6000	1.7300	-1.143%	331	8,143	-66.474%
2026-05-12	1.9400	2.0300	1.6200	1.7500	-15.459%	453	8,143	-66.857%
2026-05-11	1.6600	2.1400	1.6000	2.0700	+18.286%	686	8,143	-71.981%
2026-05-08	1.6900	1.8000	1.6000	1.7500	+3.550%	743	7,794	-66.857%
2026-05-07	1.9800	2.0000	1.6400	1.6900	-15.500%	964	7,482	-65.680%
2026-05-06	2.0000	2.1000	1.8500	2.0000	-2.913%	1,392	7,218	-71.000%
2026-05-05	2.2700	2.3000	1.9800	2.0600	-12.712%	772	7,175	-71.845%
2026-05-04	2.5000	2.6500	2.2700	2.3600	-13.869%	604	6,957	-75.424%
2026-05-01	2.4000	2.8100	2.2900	2.7400	+8.730%	259	6,726	-78.832%
2026-04-30	2.2000	2.6000	2.2000	2.5200	+11.013%	68	6,726	-76.984%
2026-04-29	2.6000	2.6000	2.2400	2.2700	-21.724%	468	6,706	-74.449%
2026-04-28	3.3100	3.3100	2.8000	2.9000	-11.854%	62	6,631	-80.000%
2026-04-27	2.8000	3.3000	2.7600	3.2900	+13.448%	119	6,638	-82.371%
2026-04-24	2.8000	3.1500	2.8000	2.9000	-3.333%	371	6,640	-80.000%
2026-04-23	3.2500	3.2500	2.7100	3.0000	-9.366%	98	6,596	-80.667%
2026-04-22	3.6900	3.7000	3.2500	3.3100	+3.438%	359	6,619	-82.477%
2026-04-21	3.2000	3.5500	3.0500	3.2000	0.000%	234	6,806	-81.875%
2026-04-20	2.5000	3.3500	2.5000	3.2000	+25.490%	542	6,806	-81.875%
2026-04-17	2.7500	2.8500	2.4500	2.5500	-2.672%	148	6,744	-77.255%
2026-04-16	2.6800	2.7200	2.4200	2.6200	+2.745%	280	6,738	-77.863%
2026-04-15	2.2800	2.5500	2.1700	2.5500	+14.350%	336	6,661	-77.255%
2026-04-14	2.4200	2.4200	2.1300	2.2300	+1.364%	246	6,742	-73.991%
2026-04-13	1.9200	2.3000	1.7800	2.2000	-3.084%	1,937	6,736	-73.636%
2026-04-10	2.2000	2.2700	2.0600	2.2700	+7.075%	78	6,300	-74.449%
2026-04-09	2.3300	2.4500	2.0500	2.1200	-9.402%	300	6,280	-72.642%
2026-04-08	2.7000	2.8600	2.3000	2.3400	-0.426%	370	6,319	-75.214%
2026-04-07	2.4000	2.4900	2.2000	2.3500	-5.242%	613	6,253	-75.319%
2026-04-06	2.5000	2.6800	2.4500	2.4800	+3.333%	115	6,333	-76.613%
2026-04-02	1.9300	2.4500	1.8900	2.4000	+14.286%	159	6,297	-75.833%
2026-04-01	2.3700	2.3700	2.0100	2.1000	-5.405%	153	6,297	-72.381%
2026-03-31	1.8200	2.3000	1.8000	2.2200	+28.324%	347	6,245	-73.874%
2026-03-30	2.0500	2.1000	1.5600	1.7300	-18.779%	1,018	6,275	-66.474%
2026-03-27	2.4900	2.4900	2.1000	2.1300	-14.800%	978	6,319	-72.770%
2026-03-26	3.0500	3.0500	2.4400	2.5000	-22.601%	1,198	6,133	-76.800%
2026-03-25	3.8500	3.8500	3.1500	3.2300	-6.377%	445	5,435	-82.043%
2026-03-24	3.7000	3.9500	3.4000	3.4500	-5.479%	295	5,508	-83.188%
2026-03-23	3.1000	3.6500	3.0400	3.6500	+17.742%	648	5,670	-84.110%
2026-03-20	3.4000	3.4000	2.8600	3.1000	-14.365%	1,179	6,164	-81.290%
2026-03-19	3.3400	3.6200	3.1300	3.6200	-0.822%	420	5,486	-83.978%
2026-03-18	4.0000	4.2000	3.6500	3.6500	-5.195%	135	5,735	-84.110%
2026-03-17	3.3600	4.0000	3.3600	3.8500	+13.235%	173	5,749	-84.935%
2026-03-16	3.3500	3.6500	3.1500	3.4000	+4.615%	252	5,723	-82.941%
2026-03-13	3.4500	3.8000	3.2200	3.2500	-5.797%	591	5,767	-82.154%
2026-03-12	3.2100	3.8000	3.1000	3.4500	+16.162%	1,410	5,226	-83.188%
2026-03-11	3.3000	3.6000	2.7800	2.9700	-12.130%	1,148	4,137	-80.471%
2026-03-10	3.2000	3.4500	3.1500	3.3800	+7.302%	284	3,973	-82.840%
2026-03-09	1.3100	3.2000	1.3100	3.1500	-1.563%	913	3,872	-81.587%
2026-03-06	3.6200	4.3500	3.1700	3.2000	-13.514%	343	3,604	-81.875%
2026-03-05	3.3000	3.7000	3.3000	3.7000	-2.632%	79	3,356	-84.324%
2026-03-04	3.6500	3.8000	3.3000	3.8000	+13.433%	92	3,374	-84.737%
2026-03-03	3.7000	4.7000	3.2500	3.3500	-11.376%	286	3,373	-82.687%
2026-03-02	4.3200	5.0000	3.6700	3.7800	+20.000%	496	3,261	-84.656%
2026-02-27	3.3000	3.5000	3.1500	3.1500	-12.256%	39	3,278	-81.587%
2026-02-26	3.4000	3.8500	3.4000	3.5900	-6.021%	30	3,256	-83.844%
2026-02-25	3.6000	3.9500	3.6000	3.8200	+9.456%	214	3,163	-84.817%
2026-02-24	3.2000	3.4900	3.2000	3.4900	-1.690%	25	3,163	-83.381%
2026-02-23	3.6500	3.8000	3.4000	3.5500	+2.899%	222	3,142	-83.662%
2026-02-20	4.2000	4.5000	3.4300	3.4500	-23.333%	541	3,137	-83.188%
2026-02-19	4.3500	4.6000	4.1000	4.5000	+4.651%	229	2,870	-87.111%
2026-02-18	3.6300	4.3000	3.5100	4.3000	+26.844%	290	2,956	-86.512%
2026-02-17	2.8000	3.7000	2.7400	3.3900	+13.000%	520	3,024	-82.891%
2026-02-13	2.9000	3.2500	2.9000	3.0000	+9.890%	470	2,365	-80.667%
2026-02-12	3.5900	3.6000	2.7200	2.7300	-5.536%	188	2,365	-78.755%
2026-02-11	3.3500	3.3500	2.8000	2.8900	-13.731%	323	2,218	-79.931%
2026-02-10	3.6800	3.7000	3.3500	3.3500	-11.842%	353	2,008	-82.687%
2026-02-09	3.5000	4.0000	3.5000	3.8000	+11.765%	326	2,151	-84.737%
2026-02-06	2.8500	3.4500	2.6500	3.4000	+32.813%	577	2,069	-82.941%
2026-02-05	3.4500	3.4500	2.5600	2.5600	-25.797%	1,181	1,704	-77.344%
2026-02-04	4.2500	4.3000	3.1000	3.4500	-25.000%	571	1,237	-83.188%
2026-02-03	4.3500	4.6000	4.0000	4.6000	+12.195%	213	737	-87.391%
2026-02-02	4.1800	4.4500	3.7600	4.1000	+7.895%	354	653	-85.854%
2026-01-30	4.5700	4.5700	3.7500	3.8000	-15.556%	180	513	-84.737%
2026-01-29	5.1500	5.3800	4.5000	4.5000	-17.431%	175	348	-87.111%
2026-01-28	6.6500	6.6500	5.4500	5.4500	0.000%	19	194	-89.358%
2026-01-27	4.5000	5.4500	4.5000	5.4500	+22.472%	50	183	-89.358%
2026-01-26	5.3000	5.3000	4.4000	4.4500	-16.353%	55	197	-86.966%
2026-01-23	5.2500	5.4900	5.2500	5.3200	-2.920%	47	156	-89.098%
2026-01-22	5.5000	6.1000	5.4800	5.4800	-0.364%	161	157	-89.416%
2026-01-21	6.9600	6.9600	5.2500	5.5000	-11.290%	30	46	-89.455%
2026-01-20	6.2000	6.9400	6.1100	6.2000	+12.727%	36	27	-90.645%
2026-01-16	6.1000	6.1000	5.5000	5.5000	-9.539%	4	1	-89.455%
2026-01-15	6.0800	6.0800	6.0800	6.0800	0.000%	1	1	-90.461%

.dark-mode .gxkQkg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxkQkg{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C10ONDS Sep 18 2026 10.00 Call (ONDS260918C00010000)option OPRA

ONDS20260918C10
ONDS Sep 18 2026 10.00 Call (ONDS260918C00010000)
option OPRA