Dark

ONDS20260918C14
ONDS Sep 18 2026 14.00 Call (ONDS260918C00014000)
option OPRA

EOD

Aug 13, 2026

0.1400-61.111%(-0.2200)672

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2000	0.1300	0.1400	-61.111%	672	8,219	0.000%
2026-08-12	0.3900	0.3900	0.3600	0.3600	-2.703%	590	8,166	-61.111%
2026-08-11	0.3600	0.3800	0.3200	0.3700	+5.714%	48	8,132	-62.162%
2026-08-10	0.3000	0.3700	0.3000	0.3500	+16.667%	2,256	8,126	-60.000%
2026-08-07	0.3200	0.3200	0.2500	0.3000	+50.000%	266	6,190	-53.333%
2026-08-06	0.2800	0.3500	0.2000	0.2000	-35.484%	184	6,139	-30.000%
2026-08-05	0.3000	0.3300	0.2700	0.3100	-3.125%	251	6,132	-54.839%
2026-08-04	0.3000	0.3500	0.2900	0.3200	+39.130%	357	6,111	-56.250%
2026-08-03	0.2000	0.2600	0.1900	0.2300	+53.333%	81	6,025	-39.130%
2026-07-31	0.1700	0.1700	0.1400	0.1500	0.000%	69	6,035	-6.667%
2026-07-30	0.1500	0.1500	0.1100	0.1500	+7.143%	40	6,003	-6.667%
2026-07-29	0.1600	0.1600	0.1300	0.1400	-17.647%	16	5,991	0.000%
2026-07-28	0.1600	0.1800	0.1400	0.1700	-19.048%	79	5,990	-17.647%
2026-07-27	0.1900	0.2500	0.1800	0.2100	-4.545%	34	6,029	-33.333%
2026-07-24	0.1600	0.2500	0.1600	0.2200	0.000%	28	6,023	-36.364%
2026-07-23	0.2300	0.2300	0.2100	0.2200	-12.000%	47	6,029	-36.364%
2026-07-22	0.2100	0.3300	0.2100	0.2500	+47.059%	498	6,038	-44.000%
2026-07-21	0.1400	0.2100	0.1400	0.1700	+54.545%	420	6,407	-17.647%
2026-07-20	0.1000	0.1200	0.0700	0.1100	-26.667%	149	6,073	+27.273%
2026-07-17	0.1000	0.1500	0.0800	0.1500	+50.000%	138	6,174	-6.667%
2026-07-16	0.1300	0.1300	0.1000	0.1000	-28.571%	674	6,100	+40.000%
2026-07-15	0.1600	0.1700	0.1200	0.1400	-12.500%	108	6,089	0.000%
2026-07-14	0.1300	0.1700	0.1300	0.1600	+14.286%	39	6,053	-12.500%
2026-07-13	0.1500	0.2000	0.1300	0.1400	-22.222%	248	6,066	0.000%
2026-07-10	0.2500	0.2500	0.1700	0.1800	-25.000%	531	6,050	-22.222%
2026-07-09	0.2500	0.2700	0.2400	0.2400	0.000%	32	5,848	-41.667%
2026-07-08	0.2600	0.2700	0.2100	0.2400	+9.091%	111	5,840	-41.667%
2026-07-07	0.2600	0.2900	0.2200	0.2200	-21.429%	206	5,805	-36.364%
2026-07-06	0.2500	0.3000	0.1700	0.2800	+12.000%	206	5,868	-50.000%
2026-07-02	0.3100	0.3900	0.2500	0.2500	-26.471%	224	5,822	-44.000%
2026-07-01	0.3400	0.3800	0.3000	0.3400	-2.857%	693	5,822	-58.824%
2026-06-30	0.3600	0.4600	0.3200	0.3500	+12.903%	114	5,572	-60.000%
2026-06-29	0.3000	0.3700	0.2700	0.3100	+10.714%	193	5,540	-54.839%
2026-06-26	0.3000	0.3100	0.2800	0.2800	-6.667%	191	5,540	-50.000%
2026-06-25	0.3000	0.3300	0.2600	0.3000	-3.226%	853	5,645	-53.333%
2026-06-24	0.3900	0.3900	0.2800	0.3100	-22.500%	825	5,551	-54.839%
2026-06-23	0.5000	0.5100	0.4000	0.4000	-21.569%	338	5,151	-65.000%
2026-06-22	0.6700	0.6700	0.5100	0.5100	-20.313%	605	5,052	-72.549%
2026-06-18	0.6400	0.7000	0.5800	0.6400	+1.587%	200	5,620	-78.125%
2026-06-17	0.6800	0.7600	0.6300	0.6300	-7.353%	662	5,620	-77.778%
2026-06-16	0.8400	0.8400	0.6700	0.6800	-17.073%	159	5,620	-79.412%
2026-06-15	0.9500	1.0100	0.8200	0.8200	-2.381%	816	5,055	-82.927%
2026-06-12	1.0400	1.0400	0.8300	0.8400	-20.755%	897	5,055	-83.333%
2026-06-11	0.8800	1.0600	0.8600	1.0600	+20.455%	677	5,055	-86.792%
2026-06-10	1.0100	1.0700	0.8700	0.8800	-13.725%	424	4,501	-84.091%
2026-06-09	1.2600	1.2600	0.8400	1.0200	-20.930%	560	4,312	-86.275%
2026-06-08	1.4800	1.5000	1.2600	1.2900	-6.522%	335	4,268	-89.147%
2026-06-05	1.9400	1.9400	1.3100	1.3800	-37.273%	1,095	4,371	-89.855%
2026-06-04	1.9000	2.2900	1.7400	2.2000	+11.675%	397	4,371	-93.636%
2026-06-03	2.7400	2.8500	1.9400	1.9700	-37.061%	1,013	4,294	-92.893%
2026-06-02	3.3000	3.8000	2.8700	3.1300	-3.096%	389	3,753	-95.527%
2026-06-01	3.0500	3.4500	2.8600	3.2300	+4.194%	1,277	3,730	-95.666%
2026-05-29	2.6900	3.1000	2.0300	3.1000	+4.027%	1,636	3,497	-95.484%
2026-05-28	1.9800	3.2500	1.7500	2.9800	+80.606%	2,784	3,004	-95.302%
2026-05-27	1.1000	1.7400	1.0500	1.6500	+63.366%	301	3,382	-91.515%
2026-05-26	0.8300	1.2200	0.8300	1.0100	+38.356%	430	3,209	-86.139%
2026-05-22	0.7800	0.8900	0.7300	0.7300	-6.410%	266	3,056	-80.822%
2026-05-21	0.9000	0.9000	0.7600	0.7800	-17.895%	158	3,017	-82.051%
2026-05-20	0.9100	0.9800	0.8900	0.9500	0.000%	64	3,017	-85.263%
2026-05-19	1.0500	1.0500	0.8400	0.9500	-15.929%	124	2,916	-85.263%
2026-05-18	1.3000	1.3800	1.0200	1.1300	-24.667%	554	2,916	-87.611%
2026-05-15	2.0700	2.0800	1.5000	1.5000	-15.254%	319	2,916	-90.667%
2026-05-14	1.3500	2.0500	1.1300	1.7700	+96.667%	882	3,075	-92.090%
2026-05-13	0.7500	0.9500	0.7500	0.9000	+2.273%	254	3,220	-84.444%
2026-05-12	0.9500	0.9500	0.7900	0.8800	-16.190%	104	3,220	-84.091%
2026-05-11	0.8800	1.1000	0.8800	1.0500	+20.690%	108	3,220	-86.667%
2026-05-08	0.8000	0.9200	0.7900	0.8700	+6.098%	28	3,066	-83.908%
2026-05-07	0.9500	0.9500	0.8200	0.8200	-20.388%	64	3,064	-82.927%
2026-05-06	1.0000	1.0900	0.9800	1.0300	-11.207%	99	3,029	-86.408%
2026-05-05	1.0400	1.1600	0.9800	1.1600	-6.452%	229	2,971	-87.931%
2026-05-04	1.3800	1.4300	1.2400	1.2400	-18.421%	133	2,854	-88.710%
2026-05-01	1.3000	1.5700	1.2400	1.5200	+8.571%	557	2,682	-90.789%
2026-04-30	1.2100	1.4000	1.2100	1.4000	+11.111%	9	2,682	-90.000%
2026-04-29	1.5000	1.5200	1.2500	1.2600	-24.096%	976	2,676	-88.889%
2026-04-28	2.0000	2.0000	1.6600	1.6600	-13.089%	125	2,727	-91.566%
2026-04-27	1.6500	1.9500	1.6500	1.9100	+12.353%	12	2,623	-92.670%
2026-04-24	1.8100	1.8800	1.6000	1.7000	0.000%	37	2,620	-91.765%
2026-04-23	1.8200	1.8200	1.5000	1.7000	-15.000%	910	2,594	-91.765%
2026-04-22	2.1500	2.2500	1.9000	2.0000	-1.478%	1,006	3,053	-93.000%
2026-04-21	1.9500	2.1600	1.9100	2.0300	+3.046%	231	2,361	-93.103%
2026-04-20	1.7700	2.0800	1.7100	1.9700	+43.796%	771	2,361	-92.893%
2026-04-17	1.6000	1.6500	1.3700	1.3700	-8.667%	93	2,033	-89.781%
2026-04-16	1.5000	1.5000	1.3000	1.5000	+7.143%	63	1,994	-90.667%
2026-04-15	1.2200	1.4000	1.1300	1.4000	+14.754%	88	2,013	-90.000%
2026-04-14	1.2200	1.2200	1.1500	1.2200	+6.087%	3	2,007	-88.525%
2026-04-13	0.9500	1.3100	0.9500	1.1500	+3.604%	43	2,006	-87.826%
2026-04-10	1.1800	1.2000	1.0900	1.1100	+0.909%	118	2,006	-87.387%
2026-04-09	1.1500	1.2000	1.1000	1.1000	-12.000%	32	1,973	-87.273%
2026-04-08	1.4700	1.4700	1.2500	1.2500	-0.794%	33	1,955	-88.800%
2026-04-07	1.3500	1.3500	1.2500	1.2600	-16.000%	146	1,946	-88.889%
2026-04-06	1.5000	1.5000	1.5000	1.5000	+6.383%	6	1,906	-90.667%
2026-04-02	1.0700	1.4100	1.0700	1.4100	+28.182%	100	1,852	-90.071%
2026-04-01	1.3200	1.3200	1.1000	1.1000	-10.569%	142	1,852	-87.273%
2026-03-31	0.9900	1.2800	0.9800	1.2300	+32.258%	62	1,732	-88.618%
2026-03-30	1.0500	1.0900	0.8900	0.9300	-24.390%	64	1,709	-84.946%
2026-03-27	1.4000	1.4000	1.1500	1.2300	-13.986%	114	1,682	-88.618%
2026-03-26	1.7000	1.8500	1.4300	1.4300	-30.244%	155	1,649	-90.210%
2026-03-25	2.2000	2.2500	2.0000	2.0500	-8.889%	121	1,687	-93.171%
2026-03-24	2.3500	2.5600	2.2500	2.2500	-2.174%	185	1,779	-93.778%
2026-03-23	1.9500	2.3100	1.9500	2.3000	+17.347%	296	1,712	-93.913%
2026-03-20	2.0000	2.0300	1.8000	1.9600	-12.108%	117	1,707	-92.857%
2026-03-19	2.0600	2.2300	1.9700	2.2300	-1.762%	37	1,729	-93.722%
2026-03-18	2.6000	2.8400	2.2700	2.2700	+3.182%	89	1,716	-93.833%
2026-03-17	2.2000	2.6000	2.2000	2.2000	+2.804%	281	1,650	-93.636%
2026-03-16	2.2700	2.3000	2.0200	2.1400	0.000%	106	1,624	-93.458%
2026-03-13	2.3900	2.4400	2.1400	2.1400	-6.957%	34	1,558	-93.458%
2026-03-12	2.0300	2.4500	1.9800	2.3000	+17.347%	107	1,562	-93.913%
2026-03-11	2.2000	2.3500	1.8300	1.9600	-10.092%	293	1,584	-92.857%
2026-03-10	2.3000	2.3000	2.0800	2.1800	+7.921%	113	1,358	-93.578%
2026-03-09	2.0000	2.0500	1.8800	2.0200	-4.717%	134	1,386	-93.069%
2026-03-06	2.5600	3.0000	2.1200	2.1200	-10.169%	151	1,364	-93.396%
2026-03-05	2.4100	2.5500	2.2500	2.3600	-5.600%	156	1,435	-94.068%
2026-03-04	2.3400	2.5000	2.2000	2.5000	+11.111%	150	1,359	-94.400%
2026-03-03	2.6000	2.7000	2.2200	2.2500	-10.000%	294	1,325	-93.778%
2026-03-02	2.6000	3.5000	2.5000	2.5000	+11.607%	293	1,202	-94.400%
2026-02-27	2.2700	2.3800	2.0600	2.2400	-8.197%	160	1,193	-93.750%
2026-02-26	2.3400	2.4400	2.2800	2.4400	-2.400%	32	1,107	-94.262%
2026-02-25	2.7000	2.8000	2.5000	2.5000	+1.626%	83	1,055	-94.400%
2026-02-24	2.3000	2.4600	2.2000	2.4600	+2.500%	77	1,055	-94.309%
2026-02-23	2.4500	2.6600	2.3500	2.4000	-3.226%	249	1,014	-94.167%
2026-02-20	3.0000	3.0000	2.4500	2.4800	-17.333%	777	1,098	-94.355%
2026-02-19	3.1500	3.3000	3.0000	3.0000	0.000%	45	803	-95.333%
2026-02-18	2.2200	3.0000	2.2200	3.0000	+20.968%	18	797	-95.333%
2026-02-17	2.0400	2.4900	1.8200	2.4800	+21.569%	35	789	-94.355%
2026-02-13	2.0500	2.2000	2.0400	2.0400	+15.254%	26	756	-93.137%
2026-02-12	2.0000	2.0000	1.7700	1.7700	-9.231%	16	756	-92.090%
2026-02-11	2.2000	2.2000	1.9500	1.9500	-17.021%	83	742	-92.821%
2026-02-10	2.6000	2.6000	2.3500	2.3500	-12.963%	46	667	-94.043%
2026-02-09	2.4500	2.8500	2.4500	2.7000	+8.434%	45	625	-94.815%
2026-02-06	2.0000	2.6200	1.8000	2.4900	+41.477%	33	614	-94.378%
2026-02-05	2.2700	2.2700	1.7600	1.7600	-27.273%	205	619	-92.045%
2026-02-04	2.9000	2.9000	2.2000	2.4200	-26.667%	118	647	-94.215%
2026-02-03	3.1000	3.3000	3.1000	3.3000	+1.538%	14	567	-95.758%
2026-02-02	3.1000	3.3000	2.7000	3.2500	+20.370%	119	553	-95.692%
2026-01-30	3.2000	3.2000	2.7000	2.7000	-18.182%	96	525	-94.815%
2026-01-29	3.9500	3.9500	3.2900	3.3000	-20.097%	62	523	-95.758%
2026-01-28	4.4500	4.4500	4.0500	4.1300	+3.250%	17	494	-96.610%
2026-01-27	3.6100	4.0000	3.6100	4.0000	+26.183%	61	498	-96.500%
2026-01-26	3.9200	4.0000	3.1500	3.1700	-19.338%	217	474	-95.584%
2026-01-23	3.8000	4.2500	3.8000	3.9300	-17.263%	112	430	-96.438%
2026-01-22	4.2000	4.7500	4.1600	4.7500	+15.012%	39	369	-97.053%
2026-01-21	5.2000	5.3000	3.8900	4.1300	-14.845%	157	334	-96.610%
2026-01-20	4.5500	5.2200	4.5000	4.8500	+18.293%	437	301	-97.113%
2026-01-16	5.2500	5.2500	4.1000	4.1000	-18.000%	49	25	-96.585%
2026-01-15	5.0000	5.2000	4.7700	5.0000	0.000%	26	25	-97.200%

.dark-mode .ctqpVc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctqpVc{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C14ONDS Sep 18 2026 14.00 Call (ONDS260918C00014000)option OPRA

ONDS20260918C14
ONDS Sep 18 2026 14.00 Call (ONDS260918C00014000)
option OPRA