Dark

ONDS20260918C11
ONDS Sep 18 2026 11.00 Call (ONDS260918C00011000)
option OPRA

EOD

Aug 13, 2026

0.3600-57.143%(-0.4800)1,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9300	0.9300	0.3600	0.3600	-57.143%	1,900	17,088	0.000%
2026-08-12	0.9500	0.9500	0.8000	0.8400	-2.326%	2,044	16,952	-57.143%
2026-08-11	0.8000	0.8600	0.7000	0.8600	+11.688%	921	17,354	-58.140%
2026-08-10	0.8000	0.8800	0.6000	0.7700	+10.000%	2,221	17,526	-53.247%
2026-08-07	0.6500	0.7200	0.5400	0.7000	+9.375%	1,576	16,904	-48.571%
2026-08-06	0.6400	0.7900	0.5700	0.6400	-7.246%	1,145	17,018	-43.750%
2026-08-05	0.7700	0.7900	0.6300	0.6900	-1.429%	1,193	17,133	-47.826%
2026-08-04	0.6100	0.7700	0.6100	0.7000	+27.273%	1,773	17,522	-48.571%
2026-08-03	0.3200	0.5700	0.3000	0.5500	+57.143%	1,583	17,527	-34.545%
2026-07-31	0.3800	0.3800	0.2900	0.3500	-7.895%	2,385	16,904	+2.857%
2026-07-30	0.2400	0.3800	0.2400	0.3800	+58.333%	794	16,588	-5.263%
2026-07-29	0.4500	0.4500	0.2400	0.2400	-42.857%	542	16,160	+50.000%
2026-07-28	0.4400	0.4700	0.3400	0.4200	-10.638%	666	16,008	-14.286%
2026-07-27	0.4900	0.5700	0.4100	0.4700	-7.843%	847	16,163	-23.404%
2026-07-24	0.4500	0.5500	0.4000	0.5100	+4.082%	1,358	16,693	-29.412%
2026-07-23	0.5200	0.5800	0.4500	0.4900	-7.547%	798	16,278	-26.531%
2026-07-22	0.4500	0.7100	0.4500	0.5300	+23.256%	1,635	15,941	-32.075%
2026-07-21	0.2600	0.4700	0.2600	0.4300	+86.957%	1,210	16,146	-16.279%
2026-07-20	0.2200	0.2900	0.2100	0.2300	+15.000%	530	16,053	+56.522%
2026-07-17	0.2300	0.2300	0.1800	0.2000	-13.043%	1,411	15,986	+80.000%
2026-07-16	0.2600	0.2600	0.2300	0.2300	-23.333%	475	14,815	+56.522%
2026-07-15	0.3600	0.3700	0.2500	0.3000	-18.919%	898	14,643	+20.000%
2026-07-14	0.2800	0.3800	0.2800	0.3700	+32.143%	518	14,680	-2.703%
2026-07-13	0.3500	0.3600	0.2700	0.2800	-24.324%	1,038	14,766	+28.571%
2026-07-10	0.5000	0.5100	0.3600	0.3700	-24.490%	2,915	14,797	-2.703%
2026-07-09	0.4400	0.5400	0.4400	0.4900	+8.889%	2,385	12,900	-26.531%
2026-07-08	0.3700	0.4700	0.3700	0.4500	+9.756%	212	11,687	-20.000%
2026-07-07	0.6100	0.6100	0.4100	0.4100	-29.310%	739	11,676	-12.195%
2026-07-06	0.4700	0.5900	0.4700	0.5800	+13.725%	280	12,057	-37.931%
2026-07-02	0.6300	0.7800	0.5000	0.5100	-20.313%	3,604	13,163	-29.412%
2026-07-01	0.6900	0.7700	0.6000	0.6400	-13.514%	476	13,163	-43.750%
2026-06-30	0.7700	0.8400	0.6300	0.7400	+13.846%	771	13,374	-51.351%
2026-06-29	0.6500	0.6800	0.5200	0.6500	+12.069%	257	13,193	-44.615%
2026-06-26	0.5800	0.6500	0.5200	0.5800	+1.754%	638	13,162	-37.931%
2026-06-25	0.6000	0.6400	0.4900	0.5700	-5.000%	493	13,125	-36.842%
2026-06-24	0.8300	0.8300	0.5700	0.6000	-26.829%	2,651	13,015	-40.000%
2026-06-23	0.9600	1.0500	0.8200	0.8200	-19.608%	1,239	13,132	-56.098%
2026-06-22	1.2500	1.3000	0.9900	1.0200	-15.000%	1,940	12,636	-64.706%
2026-06-18	1.2300	1.2300	1.0700	1.2000	+3.448%	1,293	10,328	-70.000%
2026-06-17	1.1500	1.3600	1.0800	1.1600	-8.661%	1,279	10,328	-68.966%
2026-06-16	1.3800	1.5200	1.2200	1.2700	-11.189%	1,583	10,328	-71.654%
2026-06-15	1.6700	1.7300	1.4300	1.4300	0.000%	1,509	8,841	-74.825%
2026-06-12	1.7100	1.7100	1.3900	1.4300	-17.816%	719	8,841	-74.825%
2026-06-11	1.4500	1.7600	1.4500	1.7400	+19.178%	1,108	8,841	-79.310%
2026-06-10	1.6200	1.8000	1.4600	1.4600	-12.048%	1,475	8,530	-75.342%
2026-06-09	2.0500	2.1500	1.4200	1.6600	-18.627%	2,037	7,549	-78.313%
2026-06-08	2.4000	2.4800	2.0100	2.0400	-8.929%	297	7,146	-82.353%
2026-06-05	2.7300	2.7300	2.1000	2.2400	-31.077%	986	7,080	-83.929%
2026-06-04	2.8000	3.4000	2.7100	3.2500	+10.922%	101	6,811	-88.923%
2026-06-03	3.6900	3.9500	2.9000	2.9300	-33.409%	490	6,790	-87.713%
2026-06-02	4.8000	4.8000	4.1500	4.4000	-0.901%	120	6,747	-91.818%
2026-06-01	4.1000	4.7500	4.0000	4.4400	+5.967%	747	6,770	-91.892%
2026-05-29	3.9000	4.3500	3.0000	4.1900	+0.964%	634	7,056	-91.408%
2026-05-28	3.2400	4.5500	2.8300	4.1500	+66.000%	1,370	6,963	-91.325%
2026-05-27	1.8700	2.7000	1.7600	2.5000	+44.509%	738	7,497	-85.600%
2026-05-26	1.6000	2.0200	1.5900	1.7300	+33.077%	689	7,459	-79.191%
2026-05-22	1.3900	1.5400	1.3000	1.3000	-2.256%	88	7,604	-72.308%
2026-05-21	1.5000	1.5000	1.3300	1.3300	-14.194%	770	7,585	-72.932%
2026-05-20	1.5500	1.6600	1.5000	1.5500	+1.974%	433	7,585	-76.774%
2026-05-19	1.6000	1.6000	1.4100	1.5200	-16.940%	428	7,471	-76.316%
2026-05-18	2.3100	2.3800	1.6900	1.8300	-22.785%	677	7,471	-80.328%
2026-05-15	3.0000	3.3500	2.3000	2.3700	-13.818%	868	7,471	-84.810%
2026-05-14	2.0300	3.1000	1.8600	2.7500	+90.972%	1,861	7,649	-86.909%
2026-05-13	1.4400	1.5300	1.3000	1.4400	-0.690%	86	6,771	-75.000%
2026-05-12	1.6900	1.6900	1.3200	1.4500	-18.994%	38	6,771	-75.172%
2026-05-11	1.4400	1.7900	1.3900	1.7900	+22.603%	322	6,771	-79.888%
2026-05-08	1.4000	1.5000	1.3500	1.4600	+2.817%	78	6,566	-75.342%
2026-05-07	1.5800	1.6400	1.3700	1.4200	-17.442%	581	6,581	-74.648%
2026-05-06	1.7000	1.7900	1.5500	1.7200	-2.825%	132	6,265	-79.070%
2026-05-05	1.8000	1.8500	1.6700	1.7700	-11.500%	184	6,269	-79.661%
2026-05-04	2.3000	2.3100	1.9500	2.0000	-15.612%	234	6,148	-82.000%
2026-05-01	2.1200	2.4000	2.0400	2.3700	+12.322%	55	6,098	-84.810%
2026-04-30	1.9600	2.1900	1.8000	2.1100	+7.653%	81	6,098	-82.938%
2026-04-29	2.3000	2.3000	1.9100	1.9600	-20.000%	344	6,144	-81.633%
2026-04-28	2.7900	2.9500	2.4500	2.4500	-16.949%	288	6,013	-85.306%
2026-04-27	2.4600	2.9500	2.3500	2.9500	+16.601%	386	5,930	-87.797%
2026-04-24	2.6600	2.7300	2.3500	2.5300	-4.167%	293	5,700	-85.771%
2026-04-23	2.7000	2.9000	2.4000	2.6400	-6.050%	3,420	5,566	-86.364%
2026-04-22	3.1000	3.2500	2.8100	2.8100	-1.404%	248	2,751	-87.189%
2026-04-21	2.9000	3.1100	2.7200	2.8500	+4.396%	311	2,957	-87.368%
2026-04-20	2.3300	2.9900	2.3300	2.7300	+24.091%	431	2,957	-86.813%
2026-04-17	2.5000	2.5000	2.1900	2.2000	-2.222%	216	2,935	-83.636%
2026-04-16	2.1500	2.4600	2.1400	2.2500	+4.167%	49	2,847	-84.000%
2026-04-15	1.8800	2.2000	1.8700	2.1600	+13.684%	23	2,862	-83.333%
2026-04-14	2.0000	2.0000	1.8000	1.9000	0.000%	203	2,857	-81.053%
2026-04-13	1.5800	1.9600	1.5800	1.9000	+6.145%	196	2,772	-81.053%
2026-04-10	1.8200	1.8800	1.7500	1.7900	-1.648%	103	2,740	-79.888%
2026-04-09	1.9500	1.9800	1.7700	1.8200	-10.345%	528	2,675	-80.220%
2026-04-08	2.4900	2.5000	2.0000	2.0300	-5.581%	104	2,237	-82.266%
2026-04-07	2.1500	2.1500	1.9600	2.1500	0.000%	78	2,287	-83.256%
2026-04-06	2.4700	2.4700	2.1500	2.1500	-2.273%	10	2,223	-83.256%
2026-04-02	1.7300	2.2000	1.6000	2.2000	+27.168%	287	2,402	-83.636%
2026-04-01	2.0500	2.0500	1.6000	1.7300	-8.466%	61	2,402	-79.191%
2026-03-31	1.5000	1.9600	1.5000	1.8900	+27.703%	313	2,401	-80.952%
2026-03-30	1.8300	1.8300	1.3400	1.4800	-19.565%	341	2,527	-75.676%
2026-03-27	2.1900	2.1900	1.7600	1.8400	-14.815%	189	2,432	-80.435%
2026-03-26	2.5700	2.6100	2.1400	2.1600	-23.944%	214	2,458	-83.333%
2026-03-25	3.0000	3.1500	2.8200	2.8400	-12.074%	1,475	2,400	-87.324%
2026-03-24	3.4500	3.5200	3.0500	3.2300	-0.615%	246	2,427	-88.854%
2026-03-23	2.7700	3.3000	2.6600	3.2500	+20.370%	343	2,392	-88.923%
2026-03-20	3.3500	3.3500	2.5600	2.7000	-16.149%	157	2,444	-86.667%
2026-03-19	2.8800	3.2900	2.8100	3.2200	-2.424%	87	2,435	-88.820%
2026-03-18	3.7000	3.7600	3.3000	3.3000	-2.941%	58	2,410	-89.091%
2026-03-17	3.0000	3.6000	3.0000	3.4000	+13.333%	409	2,402	-89.412%
2026-03-16	3.1100	3.1700	2.8000	3.0000	+4.530%	342	2,397	-88.000%
2026-03-13	3.4000	3.4000	2.8500	2.8700	-6.818%	272	2,289	-87.456%
2026-03-12	2.8800	3.4500	2.7500	3.0800	+14.498%	682	2,091	-88.312%
2026-03-11	2.9500	3.1000	2.5700	2.6900	-13.226%	354	1,921	-86.617%
2026-03-10	2.9500	3.1000	2.9200	3.1000	+13.139%	159	1,649	-88.387%
2026-03-09	1.0000	2.9300	1.0000	2.7400	-4.861%	251	1,585	-86.861%
2026-03-06	3.2000	3.9500	2.8500	2.8800	-13.514%	375	1,515	-87.500%
2026-03-05	3.4000	3.5500	2.9800	3.3300	-0.597%	276	1,599	-89.189%
2026-03-04	3.4000	3.6000	2.9800	3.3500	+11.667%	114	1,625	-89.254%
2026-03-03	3.6000	4.0000	2.9300	3.0000	-12.791%	437	1,649	-88.000%
2026-03-02	3.7300	4.5000	3.3000	3.4400	+12.052%	269	1,540	-89.535%
2026-02-27	3.0200	3.1000	2.7100	3.0700	-4.063%	162	1,514	-88.274%
2026-02-26	3.5000	3.5000	2.8000	3.2000	-8.571%	5	1,517	-88.750%
2026-02-25	3.4900	3.7000	3.4300	3.5000	+9.375%	38	1,515	-89.714%
2026-02-24	3.1000	3.2000	3.0700	3.2000	-1.840%	41	1,515	-88.750%
2026-02-23	3.1500	3.4000	3.1300	3.2600	+0.929%	102	1,492	-88.957%
2026-02-20	4.0200	4.0200	3.1300	3.2300	-16.104%	322	1,464	-88.854%
2026-02-19	4.2000	4.3000	3.7500	3.8500	-0.517%	154	1,303	-90.649%
2026-02-18	3.6200	3.9000	3.5400	3.8700	+20.938%	1,025	1,307	-90.698%
2026-02-17	2.0800	3.3300	2.0800	3.2000	+19.850%	151	940	-88.750%
2026-02-13	2.7700	2.8800	2.6700	2.6700	+3.488%	141	825	-86.517%
2026-02-12	2.6000	2.6200	2.4900	2.5800	-4.089%	31	825	-86.047%
2026-02-11	2.7500	2.7500	2.5400	2.6900	-10.333%	32	803	-86.617%
2026-02-10	3.2500	3.2500	3.0000	3.0000	-11.765%	11	790	-88.000%
2026-02-09	3.5500	3.7000	3.3000	3.4000	+14.094%	45	780	-89.412%
2026-02-06	3.0500	3.1000	2.8000	2.9800	+26.809%	33	748	-87.919%
2026-02-05	3.0000	3.0000	2.3300	2.3500	-25.397%	362	745	-84.681%
2026-02-04	4.3000	4.3000	2.9100	3.1500	-21.250%	397	889	-88.571%
2026-02-03	4.0000	4.0400	3.6500	4.0000	0.000%	698	506	-91.000%
2026-02-02	3.8000	4.0000	3.4400	4.0000	+15.274%	195	391	-91.000%
2026-01-30	3.9600	4.6000	3.4700	3.4700	-19.302%	44	196	-89.625%
2026-01-29	4.7900	4.8100	4.2500	4.3000	-12.602%	113	173	-91.628%
2026-01-28	5.0500	5.4700	4.9200	4.9200	-0.606%	46	121	-92.683%
2026-01-27	4.7500	5.1000	4.2500	4.9500	+23.750%	51	146	-92.727%
2026-01-26	4.6300	4.8000	4.0000	4.0000	-22.027%	140	141	-91.000%
2026-01-23	5.0100	5.2200	4.9000	5.1300	-8.393%	48	42	-92.982%
2026-01-22	5.7500	5.7500	5.1500	5.6000	+3.512%	4	24	-93.571%
2026-01-21	4.9000	5.4100	4.9000	5.4100	-5.585%	11	24	-93.346%
2026-01-20	5.0000	6.3500	5.0000	5.7300	+12.353%	12	13	-93.717%
2026-01-16	5.1000	5.1000	5.1000	5.1000	0.000%	1	0	-92.941%

.dark-mode .SFrM6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFrM6W{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C11ONDS Sep 18 2026 11.00 Call (ONDS260918C00011000)option OPRA

ONDS20260918C11
ONDS Sep 18 2026 11.00 Call (ONDS260918C00011000)
option OPRA