Dark

ONDS20260918C13
ONDS Sep 18 2026 13.00 Call (ONDS260918C00013000)
option OPRA

EOD

Aug 13, 2026

0.1800-62.500%(-0.3000)7,926

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.4800	0.1300	0.1800	-62.500%	7,926	52,981	0.000%
2026-08-12	0.5200	0.5500	0.4500	0.4800	-2.041%	10,343	51,356	-62.500%
2026-08-11	0.4800	0.5200	0.4100	0.4900	+8.889%	21,313	43,775	-63.265%
2026-08-10	0.4800	0.5000	0.4000	0.4500	+25.000%	20,907	25,085	-60.000%
2026-08-07	0.3100	0.4000	0.3100	0.3600	+9.091%	181	8,496	-50.000%
2026-08-06	0.3500	0.4500	0.3300	0.3300	-10.811%	164	8,480	-45.455%
2026-08-05	0.4000	0.4500	0.3600	0.3700	-11.905%	524	8,482	-51.351%
2026-08-04	0.3300	0.4500	0.3300	0.4200	+35.484%	815	8,633	-57.143%
2026-08-03	0.1800	0.3400	0.1800	0.3100	+55.000%	605	8,684	-41.935%
2026-07-31	0.2000	0.2000	0.1600	0.2000	0.000%	48	8,516	-10.000%
2026-07-30	0.1900	0.2000	0.1500	0.2000	+33.333%	58	8,524	-10.000%
2026-07-29	0.2200	0.2200	0.1200	0.1500	-42.308%	233	8,524	+20.000%
2026-07-28	0.2300	0.2700	0.1700	0.2600	+13.043%	104	8,551	-30.769%
2026-07-27	0.2900	0.3100	0.2100	0.2300	-25.806%	38	8,558	-21.739%
2026-07-24	0.2600	0.3100	0.2200	0.3100	+14.815%	169	8,541	-41.935%
2026-07-23	0.3500	0.3500	0.2500	0.2700	-12.903%	691	8,547	-33.333%
2026-07-22	0.2600	0.4200	0.2400	0.3100	+24.000%	404	8,973	-41.935%
2026-07-21	0.1500	0.2700	0.1400	0.2500	+78.571%	484	9,145	-28.000%
2026-07-20	0.1400	0.1600	0.1200	0.1400	+16.667%	177	9,169	+28.571%
2026-07-17	0.1000	0.1300	0.1000	0.1200	-7.692%	424	9,088	+50.000%
2026-07-16	0.1600	0.1600	0.1300	0.1300	-23.529%	261	8,979	+38.462%
2026-07-15	0.2200	0.2200	0.1500	0.1700	-19.048%	350	8,982	+5.882%
2026-07-14	0.1600	0.2100	0.1600	0.2100	+23.529%	194	8,955	-14.286%
2026-07-13	0.2000	0.2000	0.1700	0.1700	-32.000%	1,335	8,951	+5.882%
2026-07-10	0.3100	0.3100	0.2200	0.2500	-21.875%	88	8,954	-28.000%
2026-07-09	0.2800	0.3400	0.2500	0.3200	+18.519%	1,424	8,883	-43.750%
2026-07-08	0.2900	0.2900	0.2200	0.2700	+3.846%	290	9,893	-33.333%
2026-07-07	0.3200	0.3200	0.2600	0.2600	-27.778%	193	9,825	-30.769%
2026-07-06	0.3000	0.3600	0.2900	0.3600	+12.500%	222	9,820	-50.000%
2026-07-02	0.4100	0.4300	0.3100	0.3200	-17.949%	568	9,656	-43.750%
2026-07-01	0.4100	0.4600	0.3800	0.3900	-9.302%	125	9,656	-53.846%
2026-06-30	0.4900	0.5100	0.4000	0.4300	+7.500%	340	9,623	-58.140%
2026-06-29	0.4400	0.4400	0.3200	0.4000	+14.286%	148	9,454	-55.000%
2026-06-26	0.3400	0.4000	0.3300	0.3500	-7.895%	606	9,498	-48.571%
2026-06-25	0.4100	0.4100	0.3100	0.3800	+2.703%	543	9,475	-52.632%
2026-06-24	0.4800	0.5000	0.3600	0.3700	-27.451%	697	9,132	-51.351%
2026-06-23	0.6000	0.6600	0.5100	0.5100	-20.313%	925	9,169	-64.706%
2026-06-22	0.8600	0.8600	0.6400	0.6400	-20.000%	498	9,117	-71.875%
2026-06-18	0.7800	0.8100	0.7000	0.8000	+3.896%	736	8,639	-77.500%
2026-06-17	0.8300	0.9200	0.7600	0.7700	-4.938%	318	8,639	-76.623%
2026-06-16	0.9500	1.0500	0.8000	0.8100	-16.495%	1,307	8,639	-77.778%
2026-06-15	1.1600	1.2400	0.9500	0.9700	-2.020%	618	8,299	-81.443%
2026-06-12	1.1900	1.2200	0.9600	0.9900	-21.429%	4,052	8,299	-81.818%
2026-06-11	1.0300	1.2600	1.0300	1.2600	+23.529%	766	8,299	-85.714%
2026-06-10	1.2000	1.3200	1.0200	1.0200	-10.526%	756	8,075	-82.353%
2026-06-09	1.4900	1.5500	0.9800	1.1400	-23.490%	608	7,905	-84.211%
2026-06-08	1.7800	1.7800	1.4600	1.4900	-9.697%	929	7,605	-87.919%
2026-06-05	2.1600	2.1600	1.5200	1.6500	-31.818%	1,311	7,377	-89.091%
2026-06-04	2.0100	2.6500	2.0100	2.4200	+8.520%	894	7,532	-92.562%
2026-06-03	3.2000	3.2000	2.2200	2.2300	-37.183%	939	7,269	-91.928%
2026-06-02	3.5500	3.9500	3.2500	3.5500	0.000%	1,419	6,967	-94.930%
2026-06-01	3.4000	3.9000	3.2000	3.5500	+6.928%	1,866	7,915	-94.930%
2026-05-29	3.0000	3.5000	2.3000	3.3200	+0.606%	1,557	7,685	-94.578%
2026-05-28	2.2100	3.6200	2.1000	3.3000	+77.419%	5,306	7,074	-94.545%
2026-05-27	1.3000	1.9900	1.3000	1.8600	+41.985%	872	5,967	-90.323%
2026-05-26	1.0000	1.4300	1.0000	1.3100	+42.391%	158	5,489	-86.260%
2026-05-22	1.0100	1.1100	0.9200	0.9200	-1.075%	312	5,419	-80.435%
2026-05-21	1.0700	1.0700	0.9100	0.9300	-15.455%	232	5,352	-80.645%
2026-05-20	1.0900	1.1300	1.0300	1.1000	+6.796%	1,178	5,352	-83.636%
2026-05-19	1.1600	1.1600	0.9800	1.0300	-21.970%	266	5,172	-82.524%
2026-05-18	1.7500	1.7500	1.2000	1.3200	-25.843%	1,297	5,172	-86.364%
2026-05-15	2.0300	2.5000	1.7000	1.7800	-14.423%	696	5,172	-89.888%
2026-05-14	1.4400	2.3500	1.3800	2.0800	+89.091%	1,109	5,173	-91.346%
2026-05-13	1.0000	1.1000	0.9500	1.1000	+4.762%	9	4,700	-83.636%
2026-05-12	1.0500	1.0500	0.9400	1.0500	-15.323%	241	4,700	-82.857%
2026-05-11	0.9900	1.2500	0.9600	1.2400	+20.388%	363	4,700	-85.484%
2026-05-08	1.0000	1.0900	0.9500	1.0300	+3.000%	92	4,414	-82.524%
2026-05-07	1.1000	1.1200	0.9300	1.0000	-17.355%	237	4,444	-82.000%
2026-05-06	1.2000	1.2100	1.1000	1.2100	-3.968%	66	4,477	-85.124%
2026-05-05	1.4500	1.4500	1.2000	1.2600	-14.865%	150	4,448	-85.714%
2026-05-04	1.7000	1.7200	1.4300	1.4800	-15.429%	138	4,448	-87.838%
2026-05-01	1.5200	1.8200	1.3600	1.7500	+8.696%	121	4,348	-89.714%
2026-04-30	1.4500	1.6300	1.4500	1.6100	+12.587%	119	4,348	-88.820%
2026-04-29	1.6400	1.7000	1.4100	1.4300	-21.858%	2,293	4,338	-87.413%
2026-04-28	2.0000	2.3600	1.8300	1.8300	-15.278%	229	4,325	-90.164%
2026-04-27	1.8000	2.2900	1.7600	2.1600	+11.340%	2,040	4,340	-91.667%
2026-04-24	1.8000	2.0300	1.8000	1.9400	-1.523%	143	2,387	-90.722%
2026-04-23	2.1000	2.1900	1.8000	1.9700	-12.054%	85	2,334	-90.863%
2026-04-22	2.4400	2.6000	2.2400	2.2400	+0.901%	163	2,354	-91.964%
2026-04-21	2.1800	2.4600	2.1400	2.2200	+3.738%	201	2,231	-91.892%
2026-04-20	1.6700	2.3200	1.6700	2.1400	+29.697%	644	2,231	-91.589%
2026-04-17	1.8100	1.8800	1.6100	1.6500	-4.070%	438	2,244	-89.091%
2026-04-16	1.7100	1.7300	1.5000	1.7200	+11.688%	53	2,230	-89.535%
2026-04-15	1.4200	1.5400	1.3800	1.5400	+17.557%	196	2,217	-88.312%
2026-04-14	1.4000	1.4000	1.3100	1.3100	-3.676%	182	2,208	-86.260%
2026-04-13	1.3000	1.3900	1.3000	1.3600	+3.030%	75	2,282	-86.765%
2026-04-10	1.4000	1.4300	1.3000	1.3200	+1.538%	28	2,293	-86.364%
2026-04-09	1.3200	1.4400	1.3000	1.3000	-10.959%	185	2,282	-86.154%
2026-04-08	1.6900	1.6900	1.4500	1.4600	-2.667%	328	2,198	-87.671%
2026-04-07	1.5000	1.5600	1.4900	1.5000	-12.791%	39	1,908	-88.000%
2026-04-06	1.6300	1.7200	1.6100	1.7200	+4.242%	46	1,889	-89.535%
2026-04-02	1.2100	1.6500	1.1500	1.6500	+25.000%	288	1,748	-89.091%
2026-04-01	1.4400	1.5100	1.3200	1.3200	-6.383%	175	1,748	-86.364%
2026-03-31	1.1700	1.4300	1.1200	1.4100	+28.182%	91	1,601	-87.234%
2026-03-30	1.3400	1.3800	0.9500	1.1000	-21.429%	495	1,607	-83.636%
2026-03-27	1.5200	1.5300	1.3500	1.4000	-15.152%	159	1,472	-87.143%
2026-03-26	2.0000	2.0400	1.6200	1.6500	-27.313%	82	1,476	-89.091%
2026-03-25	2.6000	2.6000	2.2000	2.2700	-10.980%	37	1,410	-92.070%
2026-03-24	2.7600	2.8500	2.4100	2.5500	+1.190%	113	1,403	-92.941%
2026-03-23	2.2100	2.6200	2.1400	2.5200	+18.868%	175	1,331	-92.857%
2026-03-20	2.3500	2.3500	2.0500	2.1200	-20.000%	206	1,288	-91.509%
2026-03-19	2.3500	2.6500	2.2500	2.6500	-1.119%	143	1,159	-93.208%
2026-03-18	2.9000	2.9000	2.6700	2.6800	-4.286%	74	1,022	-93.284%
2026-03-17	2.4700	2.9000	2.4500	2.8000	+20.172%	65	996	-93.571%
2026-03-16	2.5000	2.6000	2.3000	2.3300	-9.339%	201	1,014	-92.275%
2026-03-13	2.6000	2.6100	2.5600	2.5700	-0.772%	32	886	-92.996%
2026-03-12	2.3000	2.7500	2.1400	2.5900	+17.727%	178	857	-93.050%
2026-03-11	2.5000	2.5000	2.0500	2.2000	-11.647%	26	849	-91.818%
2026-03-10	2.2900	2.5600	2.2900	2.4900	+10.667%	58	835	-92.771%
2026-03-09	2.8600	2.8600	2.1500	2.2500	-3.846%	162	794	-92.000%
2026-03-06	2.7900	3.2600	2.3400	2.3400	-12.030%	130	825	-92.308%
2026-03-05	2.8900	2.8900	2.4500	2.6600	-2.206%	31	828	-93.233%
2026-03-04	2.5000	2.7200	2.4600	2.7200	+8.800%	74	819	-93.382%
2026-03-03	2.7000	2.9700	2.4200	2.5000	-10.394%	41	751	-92.800%
2026-03-02	3.0700	3.9200	2.7900	2.7900	+3.717%	112	720	-93.548%
2026-02-27	2.5600	2.6900	2.2800	2.6900	+1.128%	28	676	-93.309%
2026-02-26	2.5600	2.9500	2.5200	2.6600	-6.667%	48	661	-93.233%
2026-02-25	3.0000	3.0000	2.8500	2.8500	+3.636%	11	680	-93.684%
2026-02-24	2.5600	2.7500	2.4500	2.7500	+4.167%	75	680	-93.455%
2026-02-23	2.8000	2.8500	2.6000	2.6400	-0.377%	57	635	-93.182%
2026-02-20	3.4300	3.4300	2.6000	2.6500	-19.697%	104	604	-93.208%
2026-02-19	3.1000	3.5700	3.1000	3.3000	+6.452%	11	517	-94.545%
2026-02-18	2.7500	3.2000	2.7000	3.1000	+10.714%	35	514	-94.194%
2026-02-17	2.1400	2.8000	2.0000	2.8000	+23.348%	15	513	-93.571%
2026-02-13	2.2300	2.3300	2.2300	2.2700	+16.410%	33	523	-92.070%
2026-02-12	2.3900	2.3900	1.9500	1.9500	-11.364%	237	523	-90.769%
2026-02-11	2.4000	2.4000	2.1500	2.2000	-14.063%	28	470	-91.818%
2026-02-10	2.9000	2.9000	2.5600	2.5600	-12.329%	99	458	-92.969%
2026-02-09	3.0000	3.0000	2.9200	2.9200	+12.308%	95	442	-93.836%
2026-02-06	2.1500	2.6300	1.9500	2.6000	+33.333%	34	363	-93.077%
2026-02-05	2.5200	2.5200	1.9500	1.9500	-25.856%	27	339	-90.769%
2026-02-04	2.9000	2.9400	2.3500	2.6300	-17.296%	99	331	-93.156%
2026-02-03	4.0000	4.0000	3.1800	3.1800	-2.154%	41	348	-94.340%
2026-02-02	2.9800	3.5000	2.9400	3.2500	+7.973%	49	347	-94.462%
2026-01-30	3.7000	3.9000	3.0000	3.0100	-17.534%	168	331	-94.020%
2026-01-29	4.3000	4.3500	3.6500	3.6500	-16.092%	65	361	-95.068%
2026-01-28	4.8000	4.8000	4.1500	4.3500	+2.353%	76	340	-95.862%
2026-01-27	3.5000	4.4200	3.5000	4.2500	+23.188%	32	293	-95.765%
2026-01-26	4.2000	4.2000	3.4000	3.4500	-18.824%	48	277	-94.783%
2026-01-23	4.4000	4.4000	4.1500	4.2500	-10.526%	62	242	-95.765%
2026-01-22	4.7000	4.8000	4.4500	4.7500	+7.955%	23	240	-96.211%
2026-01-21	5.2900	5.4500	4.1500	4.4000	-9.278%	140	221	-95.909%
2026-01-20	4.2500	5.8000	4.2500	4.8500	+8.989%	19	113	-96.289%
2026-01-16	5.6000	5.6000	4.4000	4.4500	-12.574%	123	14	-95.955%
2026-01-15	5.2400	5.2400	5.0900	5.0900	0.000%	14	14	-96.464%

.dark-mode .WKfnfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKfnfr{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C13ONDS Sep 18 2026 13.00 Call (ONDS260918C00013000)option OPRA

ONDS20260918C13
ONDS Sep 18 2026 13.00 Call (ONDS260918C00013000)
option OPRA