Dark

ONDS20260918C12
ONDS Sep 18 2026 12.00 Call (ONDS260918C00012000)
option OPRA

EOD

Aug 13, 2026

0.2500-61.538%(-0.4000)6,461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.4700	0.2500	0.2500	-61.538%	6,461	17,654	0.000%
2026-08-12	0.7000	0.7000	0.5900	0.6500	0.000%	2,035	18,508	-61.538%
2026-08-11	0.5900	0.6500	0.5200	0.6500	+8.333%	1,364	17,542	-61.538%
2026-08-10	0.6000	0.6600	0.5200	0.6000	+17.647%	2,171	17,096	-58.333%
2026-08-07	0.4800	0.5300	0.4200	0.5100	+15.909%	743	16,777	-50.980%
2026-08-06	0.4700	0.5900	0.4400	0.4400	-10.204%	792	16,703	-43.182%
2026-08-05	0.5500	0.6300	0.4700	0.4900	-5.769%	668	16,725	-48.980%
2026-08-04	0.4100	0.5700	0.4100	0.5200	+23.810%	1,233	16,823	-51.923%
2026-08-03	0.2300	0.4300	0.2300	0.4200	+68.000%	742	17,376	-40.476%
2026-07-31	0.2500	0.3000	0.2200	0.2500	-10.714%	627	17,253	0.000%
2026-07-30	0.1700	0.2800	0.1700	0.2800	+75.000%	3,876	17,322	-10.714%
2026-07-29	0.2800	0.2800	0.1600	0.1600	-51.515%	7,098	15,915	+56.250%
2026-07-28	0.2700	0.3300	0.2700	0.3300	-8.333%	644	21,325	-24.242%
2026-07-27	0.3800	0.4000	0.3000	0.3600	+2.857%	188	21,548	-30.556%
2026-07-24	0.3400	0.4400	0.2900	0.3500	-2.778%	641	21,610	-28.571%
2026-07-23	0.3800	0.4500	0.3300	0.3600	-7.692%	1,067	21,325	-30.556%
2026-07-22	0.3500	0.5300	0.3500	0.3900	+25.806%	1,253	21,270	-35.897%
2026-07-21	0.2000	0.3500	0.1700	0.3100	+55.000%	1,026	21,841	-19.355%
2026-07-20	0.1700	0.2100	0.1600	0.2000	+25.000%	7,278	21,401	+25.000%
2026-07-17	0.1500	0.1600	0.1300	0.1600	-5.882%	208	15,740	+56.250%
2026-07-16	0.1900	0.2100	0.1600	0.1700	-19.048%	642	15,687	+47.059%
2026-07-15	0.2700	0.2700	0.2000	0.2100	-22.222%	187	15,374	+19.048%
2026-07-14	0.2100	0.2900	0.2100	0.2700	+28.571%	828	15,262	-7.407%
2026-07-13	0.2600	0.2600	0.2100	0.2100	-25.000%	646	15,437	+19.048%
2026-07-10	0.3800	0.3800	0.2600	0.2800	-22.222%	866	15,112	-10.714%
2026-07-09	0.3500	0.4000	0.3500	0.3600	+5.882%	216	14,873	-30.556%
2026-07-08	0.3400	0.3600	0.3000	0.3400	+3.030%	227	14,864	-26.471%
2026-07-07	0.4100	0.4400	0.3300	0.3300	-21.429%	886	14,864	-24.242%
2026-07-06	0.4000	0.4500	0.3700	0.4200	+5.000%	643	14,234	-40.476%
2026-07-02	0.5100	0.6000	0.3900	0.4000	-24.528%	851	14,093	-37.500%
2026-07-01	0.5100	0.6200	0.4600	0.5300	-8.621%	588	14,093	-52.830%
2026-06-30	0.6400	0.6600	0.5000	0.5800	+16.000%	231	13,842	-56.897%
2026-06-29	0.5300	0.5300	0.4000	0.5000	+11.111%	289	13,709	-50.000%
2026-06-26	0.4300	0.4900	0.4300	0.4500	0.000%	231	13,714	-44.444%
2026-06-25	0.5000	0.5100	0.3900	0.4500	-2.174%	561	13,589	-44.444%
2026-06-24	0.6300	0.6300	0.4500	0.4600	-29.231%	1,107	13,234	-45.652%
2026-06-23	0.7900	0.8300	0.6500	0.6500	-18.750%	274	12,815	-61.538%
2026-06-22	1.0200	1.1000	0.8000	0.8000	-17.526%	513	12,756	-68.750%
2026-06-18	0.9600	0.9700	0.8500	0.9700	+2.105%	709	12,069	-74.227%
2026-06-17	0.9900	1.1100	0.9400	0.9500	0.000%	402	12,069	-73.684%
2026-06-16	1.1700	1.2600	0.9500	0.9500	-20.168%	1,011	12,069	-73.684%
2026-06-15	1.4000	1.4300	1.1600	1.1900	-1.653%	1,158	11,286	-78.992%
2026-06-12	1.4400	1.4400	1.1600	1.2100	-17.687%	1,273	11,286	-79.339%
2026-06-11	1.2800	1.4900	1.2000	1.4700	+20.492%	1,773	11,286	-82.993%
2026-06-10	1.4000	1.5700	1.2200	1.2200	-14.685%	961	11,668	-79.508%
2026-06-09	1.7500	1.7500	1.1700	1.4300	-17.341%	2,708	11,265	-82.517%
2026-06-08	2.0400	2.0400	1.7100	1.7300	-8.947%	1,163	11,238	-85.549%
2026-06-05	2.5500	2.5500	1.8000	1.9000	-31.408%	1,338	11,114	-86.842%
2026-06-04	2.6000	3.0300	2.2800	2.7700	+5.323%	700	11,285	-90.975%
2026-06-03	3.7000	3.7000	2.5500	2.6300	-35.062%	2,150	11,131	-90.494%
2026-06-02	4.2500	4.2500	3.6000	4.0500	+1.250%	391	11,067	-93.827%
2026-06-01	3.7500	4.4500	3.5000	4.0000	+6.101%	1,287	11,208	-93.750%
2026-05-29	3.3500	3.8500	2.6000	3.7700	+1.892%	1,925	11,433	-93.369%
2026-05-28	2.5000	4.1000	2.4000	3.7000	+70.507%	4,675	10,892	-93.243%
2026-05-27	1.6300	2.3000	1.4500	2.1700	+46.622%	3,327	12,541	-88.479%
2026-05-26	1.2000	1.7000	1.2000	1.4800	+32.143%	2,314	14,022	-83.108%
2026-05-22	1.2000	1.2800	1.1100	1.1200	-1.754%	797	13,429	-77.679%
2026-05-21	1.3000	1.3000	1.1000	1.1400	-10.938%	2,061	12,797	-78.070%
2026-05-20	1.3000	1.3800	1.2300	1.2800	+8.475%	192	12,797	-80.469%
2026-05-19	1.4500	1.4600	1.1800	1.1800	-23.377%	1,542	12,259	-78.814%
2026-05-18	2.0200	2.1000	1.4300	1.5400	-24.878%	1,858	12,259	-83.766%
2026-05-15	2.2700	2.9100	2.0000	2.0500	-14.583%	934	12,259	-87.805%
2026-05-14	1.6100	2.7100	1.6000	2.4000	+93.548%	4,466	11,496	-89.583%
2026-05-13	1.1500	1.3100	1.1100	1.2400	+0.813%	192	11,517	-79.839%
2026-05-12	1.3200	1.3500	1.1200	1.2300	-13.986%	624	11,517	-79.675%
2026-05-11	1.1400	1.4800	1.1100	1.4300	+15.323%	646	11,517	-82.517%
2026-05-08	1.2000	1.2500	1.1300	1.2400	+8.772%	174	11,088	-79.839%
2026-05-07	1.3500	1.4000	1.1400	1.1400	-21.918%	566	11,044	-78.070%
2026-05-06	1.3700	1.4800	1.3500	1.4600	-0.680%	277	10,857	-82.877%
2026-05-05	1.6000	1.7100	1.4000	1.4700	-14.035%	1,307	10,676	-82.993%
2026-05-04	1.8700	1.9900	1.6800	1.7100	-14.070%	1,143	10,648	-85.380%
2026-05-01	1.8500	2.1000	1.6500	1.9900	+9.945%	678	10,430	-87.437%
2026-04-30	1.6500	1.9500	1.6500	1.8100	+7.738%	169	10,430	-86.188%
2026-04-29	2.1000	2.1000	1.5900	1.6800	-25.991%	1,507	10,537	-85.119%
2026-04-28	2.3900	2.6100	2.1500	2.2700	-10.980%	341	9,762	-88.987%
2026-04-27	2.1600	2.5900	2.0800	2.5500	+15.909%	6,361	9,644	-90.196%
2026-04-24	2.3800	2.4000	2.0500	2.2000	0.000%	458	7,755	-88.636%
2026-04-23	2.4500	2.4900	2.0600	2.2000	-15.385%	546	7,534	-88.636%
2026-04-22	2.7700	2.9000	2.5000	2.6000	+3.586%	758	7,124	-90.385%
2026-04-21	2.5300	2.7700	2.4100	2.5100	+3.719%	597	6,586	-90.040%
2026-04-20	1.9200	2.6100	1.9200	2.4200	+27.368%	2,577	6,586	-89.669%
2026-04-17	2.2000	2.2000	1.8900	1.9000	-2.564%	4,477	5,710	-86.842%
2026-04-16	2.0000	2.0500	1.7000	1.9500	+8.333%	316	5,002	-87.179%
2026-04-15	1.6600	1.8200	1.5900	1.8000	+15.385%	352	5,019	-86.111%
2026-04-14	1.6600	1.6700	1.5300	1.5600	-3.106%	383	5,009	-83.974%
2026-04-13	1.5100	1.6500	1.3300	1.6100	+3.871%	450	5,279	-84.472%
2026-04-10	1.4900	1.6000	1.4900	1.5500	0.000%	75	5,073	-83.871%
2026-04-09	1.6000	1.7000	1.5200	1.5500	-10.405%	262	5,048	-83.871%
2026-04-08	2.1000	2.1000	1.6900	1.7300	-3.889%	384	4,902	-85.549%
2026-04-07	1.8400	1.8400	1.5700	1.8000	-5.263%	1,078	4,609	-86.111%
2026-04-06	1.7700	2.0300	1.7700	1.9000	-2.062%	121	4,991	-86.842%
2026-04-02	1.4000	1.9400	1.4000	1.9400	+27.632%	308	4,793	-87.113%
2026-04-01	1.7700	1.7700	1.5000	1.5200	-7.879%	179	4,793	-83.553%
2026-03-31	1.3800	1.6900	1.3500	1.6500	+28.906%	195	4,752	-84.848%
2026-03-30	1.5000	1.5000	1.1200	1.2800	-21.472%	253	4,756	-80.469%
2026-03-27	1.7900	1.8000	1.5300	1.6300	-11.892%	1,393	4,855	-84.663%
2026-03-26	2.2600	2.3000	1.8500	1.8500	-25.101%	422	5,817	-86.486%
2026-03-25	2.7000	2.8000	2.4700	2.4700	-10.182%	163	5,554	-89.879%
2026-03-24	2.9400	3.1700	2.7500	2.7500	-1.434%	512	5,493	-90.909%
2026-03-23	2.5500	2.7900	2.4400	2.7900	+16.250%	197	5,561	-91.039%
2026-03-20	2.6900	2.6900	2.1900	2.4000	-12.727%	315	5,523	-89.583%
2026-03-19	2.6500	2.7600	2.5000	2.7500	-5.172%	340	5,351	-90.909%
2026-03-18	3.0500	3.4500	2.9000	2.9000	-7.937%	224	5,035	-91.379%
2026-03-17	2.6800	3.2200	2.6500	3.1500	+18.421%	1,235	4,890	-92.063%
2026-03-16	2.8900	2.9700	2.4900	2.6600	+0.377%	609	4,453	-90.602%
2026-03-13	2.9400	3.1000	2.6000	2.6500	-7.018%	130	3,999	-90.566%
2026-03-12	2.5700	3.1000	2.4800	2.8500	+17.769%	211	3,890	-91.228%
2026-03-11	2.7900	2.8000	2.2600	2.4200	-12.319%	315	3,864	-89.669%
2026-03-10	2.5000	2.8000	2.5000	2.7600	+7.393%	163	3,628	-90.942%
2026-03-09	2.7000	2.7000	2.3000	2.5700	-9.507%	1,238	3,570	-90.272%
2026-03-06	3.0800	3.6900	2.4100	2.8400	-3.729%	889	2,836	-91.197%
2026-03-05	3.3000	3.3000	2.7000	2.9500	-3.279%	68	2,291	-91.525%
2026-03-04	2.8000	3.0500	2.6500	3.0500	+7.018%	573	2,278	-91.803%
2026-03-03	3.7000	3.7000	2.5900	2.8500	-10.938%	129	2,050	-91.228%
2026-03-02	3.3200	4.2500	2.8900	3.2000	+15.108%	1,155	2,047	-92.188%
2026-02-27	2.8200	2.8200	2.5000	2.7800	-6.711%	52	1,785	-91.007%
2026-02-26	2.7500	3.0100	2.7500	2.9800	-0.667%	69	1,771	-91.611%
2026-02-25	3.2000	3.4500	3.0000	3.0000	+2.389%	54	1,718	-91.667%
2026-02-24	2.6600	2.9300	2.5700	2.9300	+2.807%	82	1,718	-91.468%
2026-02-23	2.9600	3.1300	2.8000	2.8500	-1.384%	37	1,673	-91.228%
2026-02-20	3.6500	4.1000	2.8500	2.8900	-22.933%	626	1,639	-91.349%
2026-02-19	3.7100	3.8700	3.4800	3.7500	+6.534%	145	1,495	-93.333%
2026-02-18	3.4000	3.6000	3.1000	3.5200	+17.333%	230	1,501	-92.898%
2026-02-17	2.2500	3.0000	2.2100	3.0000	+21.951%	60	1,539	-91.667%
2026-02-13	2.5100	2.6800	2.1800	2.4600	+6.957%	218	1,525	-89.837%
2026-02-12	2.2900	2.3100	2.2900	2.3000	-6.883%	15	1,525	-89.130%
2026-02-11	2.4000	2.4800	2.3000	2.4700	-14.533%	159	1,513	-89.879%
2026-02-10	3.2500	3.2500	2.7600	2.8900	-6.774%	786	1,485	-91.349%
2026-02-09	2.9600	3.3900	2.9600	3.1000	+3.333%	158	1,008	-91.935%
2026-02-06	2.4000	3.0000	2.2200	3.0000	+40.845%	111	944	-91.667%
2026-02-05	2.8600	2.8600	2.1000	2.1300	-25.784%	243	912	-88.263%
2026-02-04	4.0000	4.0000	2.5600	2.8700	-27.342%	154	815	-91.289%
2026-02-03	3.6000	3.9500	3.5000	3.9500	+12.857%	60	791	-93.671%
2026-02-02	3.9100	3.9100	3.1500	3.5000	+7.692%	92	782	-92.857%
2026-01-30	3.8500	4.1500	3.1500	3.2500	-15.584%	172	737	-92.308%
2026-01-29	4.2000	4.2000	3.8500	3.8500	-21.589%	161	681	-93.506%
2026-01-28	5.0000	5.0000	4.3500	4.9100	+4.691%	132	611	-94.908%
2026-01-27	3.8300	4.8000	3.8000	4.6900	+26.757%	320	552	-94.670%
2026-01-26	4.6500	4.6500	3.7000	3.7000	-18.681%	371	603	-93.243%
2026-01-23	5.0000	5.0000	4.5000	4.5500	-7.143%	93	259	-94.505%
2026-01-22	4.9600	5.4000	4.7800	4.9000	+2.296%	52	197	-94.898%
2026-01-21	5.6900	5.6900	4.4700	4.7900	-11.296%	112	173	-94.781%
2026-01-20	5.2500	5.8900	5.2500	5.4000	+13.684%	27	91	-95.370%
2026-01-16	6.1200	6.1200	4.7500	4.7500	0.000%	92	0	-94.737%

.dark-mode .qfrCB9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfrCB9{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C12ONDS Sep 18 2026 12.00 Call (ONDS260918C00012000)option OPRA

ONDS20260918C12
ONDS Sep 18 2026 12.00 Call (ONDS260918C00012000)
option OPRA