Dark

ONDS20260918C15
ONDS Sep 18 2026 15.00 Call (ONDS260918C00015000)
option OPRA

EOD

Aug 13, 2026

0.0800-73.333%(-0.2200)3,348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.1600	0.0100	0.0800	-73.333%	3,348	15,613	0.000%
2026-08-12	0.3000	0.3500	0.2600	0.3000	+3.448%	467	14,968	-73.333%
2026-08-11	0.2700	0.3100	0.2500	0.2900	+7.407%	1,719	14,811	-72.414%
2026-08-10	0.2600	0.3000	0.2300	0.2700	+22.727%	498	14,216	-70.370%
2026-08-07	0.2400	0.2400	0.1800	0.2200	-12.000%	568	14,329	-63.636%
2026-08-06	0.2000	0.2800	0.2000	0.2500	+19.048%	215	14,155	-68.000%
2026-08-05	0.2700	0.2700	0.2000	0.2100	-12.500%	77	14,246	-61.905%
2026-08-04	0.2500	0.2700	0.2300	0.2400	+20.000%	433	14,258	-66.667%
2026-08-03	0.1300	0.2000	0.1100	0.2000	+66.667%	213	14,384	-60.000%
2026-07-31	0.1300	0.1300	0.1000	0.1200	0.000%	353	14,428	-33.333%
2026-07-30	0.1000	0.1200	0.0900	0.1200	+50.000%	1,686	14,149	-33.333%
2026-07-29	0.1500	0.1500	0.0800	0.0800	-46.667%	139	12,940	0.000%
2026-07-28	0.1500	0.1700	0.1200	0.1500	-6.250%	243	12,978	-46.667%
2026-07-27	0.1800	0.2000	0.1400	0.1600	-11.111%	117	13,134	-50.000%
2026-07-24	0.1500	0.1900	0.1400	0.1800	+5.882%	53	13,156	-55.556%
2026-07-23	0.1900	0.1900	0.1500	0.1700	-15.000%	154	13,148	-52.941%
2026-07-22	0.1800	0.2600	0.1700	0.2000	+33.333%	1,776	13,203	-60.000%
2026-07-21	0.1000	0.1600	0.1000	0.1500	+50.000%	1,413	13,301	-46.667%
2026-07-20	0.0900	0.1000	0.0800	0.1000	+11.111%	29	13,196	-20.000%
2026-07-17	0.1200	0.1200	0.0600	0.0900	-10.000%	417	13,181	-11.111%
2026-07-16	0.1000	0.1000	0.0800	0.1000	0.000%	634	13,206	-20.000%
2026-07-15	0.1200	0.1200	0.1000	0.1000	-23.077%	189	13,631	-20.000%
2026-07-14	0.1100	0.1400	0.1100	0.1300	+18.182%	149	13,556	-38.462%
2026-07-13	0.1400	0.1400	0.1100	0.1100	-31.250%	233	13,529	-27.273%
2026-07-10	0.2200	0.2200	0.1500	0.1600	-27.273%	261	13,630	-50.000%
2026-07-09	0.1800	0.2200	0.1700	0.2200	+15.789%	363	13,600	-63.636%
2026-07-08	0.1900	0.2000	0.1600	0.1900	+5.556%	720	13,600	-57.895%
2026-07-07	0.2200	0.2200	0.1700	0.1800	-28.000%	469	13,320	-55.556%
2026-07-06	0.2000	0.2600	0.1900	0.2500	+19.048%	394	13,142	-68.000%
2026-07-02	0.2300	0.3200	0.2000	0.2100	-22.222%	198	13,006	-61.905%
2026-07-01	0.2700	0.3100	0.2500	0.2700	-10.000%	337	13,006	-70.370%
2026-06-30	0.3100	0.3600	0.2500	0.3000	+11.111%	1,492	12,855	-73.333%
2026-06-29	0.2800	0.2800	0.2200	0.2700	+8.000%	402	12,245	-70.370%
2026-06-26	0.2400	0.2700	0.2300	0.2500	0.000%	440	11,978	-68.000%
2026-06-25	0.2700	0.2700	0.2000	0.2500	-3.846%	802	11,910	-68.000%
2026-06-24	0.2600	0.3300	0.2100	0.2600	-18.750%	1,177	11,583	-69.231%
2026-06-23	0.4100	0.4400	0.3200	0.3200	-27.273%	372	11,574	-75.000%
2026-06-22	0.5400	0.6200	0.4000	0.4400	-20.000%	458	11,400	-81.818%
2026-06-18	0.6000	0.6000	0.4600	0.5500	+5.769%	543	11,249	-85.455%
2026-06-17	0.5600	0.6400	0.5200	0.5200	-7.143%	734	11,249	-84.615%
2026-06-16	0.6800	0.7400	0.5500	0.5600	-18.841%	2,746	11,249	-85.714%
2026-06-15	0.8400	0.8800	0.6900	0.6900	-2.817%	1,782	9,292	-88.406%
2026-06-12	0.8900	0.8900	0.6900	0.7100	-21.111%	1,171	9,292	-88.732%
2026-06-11	0.7600	0.9100	0.7200	0.9000	+20.000%	794	9,292	-91.111%
2026-06-10	0.8900	0.9600	0.7500	0.7500	-14.773%	791	9,141	-89.333%
2026-06-09	1.1100	1.1800	0.7100	0.8800	-22.124%	1,340	8,996	-90.909%
2026-06-08	1.3500	1.3500	1.1000	1.1300	-7.377%	1,331	9,010	-92.920%
2026-06-05	1.7000	1.7600	1.1500	1.2200	-34.409%	2,675	9,811	-93.443%
2026-06-04	1.7100	2.0700	1.5700	1.8600	+7.514%	1,871	10,556	-95.699%
2026-06-03	2.5200	2.5200	1.7300	1.7300	-39.298%	1,856	9,758	-95.376%
2026-06-02	3.0500	3.2500	2.4500	2.8500	-1.042%	1,561	9,638	-97.193%
2026-06-01	2.6900	3.1200	2.5400	2.8800	+6.667%	2,573	10,596	-97.222%
2026-05-29	2.4000	2.7900	1.7000	2.7000	+1.504%	2,062	9,554	-97.037%
2026-05-28	1.7600	2.9600	1.6600	2.6600	+83.448%	3,966	9,146	-96.992%
2026-05-27	0.9100	1.5200	0.9000	1.4500	+76.829%	2,835	9,614	-94.483%
2026-05-26	0.7400	1.0300	0.7400	0.8200	+32.258%	522	8,534	-90.244%
2026-05-22	0.7000	0.8000	0.6200	0.6200	-4.615%	1,012	8,477	-87.097%
2026-05-21	0.8000	0.8000	0.6400	0.6500	-16.667%	298	7,897	-87.692%
2026-05-20	0.7400	0.8300	0.6900	0.7800	+5.405%	506	7,897	-89.744%
2026-05-19	0.9900	0.9900	0.7000	0.7400	-22.917%	1,189	7,774	-89.189%
2026-05-18	1.3000	1.3000	0.8700	0.9600	-26.718%	1,381	7,774	-91.667%
2026-05-15	1.4900	1.8900	1.2700	1.3100	-17.089%	1,878	7,774	-93.893%
2026-05-14	1.2400	1.8300	0.9700	1.5800	+102.564%	3,428	8,064	-94.937%
2026-05-13	0.6900	0.8200	0.6900	0.7800	+6.849%	395	6,515	-89.744%
2026-05-12	0.8700	0.8700	0.6700	0.7300	-20.652%	583	6,515	-89.041%
2026-05-11	0.7500	0.9400	0.6800	0.9200	+24.324%	198	6,515	-91.304%
2026-05-08	0.7200	0.7900	0.6700	0.7400	+4.225%	396	6,339	-89.189%
2026-05-07	0.8400	0.8400	0.6900	0.7100	-21.111%	291	6,119	-88.732%
2026-05-06	0.8700	0.9600	0.8000	0.9000	-3.226%	268	6,097	-91.111%
2026-05-05	1.0000	1.0000	0.8800	0.9300	-13.889%	963	6,050	-91.398%
2026-05-04	1.2100	1.2100	1.0800	1.0800	-14.286%	44	5,867	-92.593%
2026-05-01	1.1600	1.3900	1.0400	1.2600	+0.800%	201	5,846	-93.651%
2026-04-30	1.1500	1.2500	1.1000	1.2500	+15.741%	54	5,846	-93.600%
2026-04-29	1.4200	1.4200	1.0500	1.0800	-25.517%	2,017	5,834	-92.593%
2026-04-28	1.5900	1.8000	1.4500	1.4500	-24.084%	135	5,749	-94.483%
2026-04-27	1.4000	1.9100	1.3500	1.9100	+15.758%	212	5,717	-95.812%
2026-04-24	1.5500	1.6500	1.4000	1.6500	+13.014%	547	5,649	-95.152%
2026-04-23	1.6600	1.6600	1.3500	1.4600	-14.118%	277	5,907	-94.521%
2026-04-22	1.9000	2.0000	1.7000	1.7000	-10.053%	307	5,941	-95.294%
2026-04-21	1.7100	1.9600	1.6500	1.8900	+9.884%	544	5,877	-95.767%
2026-04-20	1.4800	1.8200	1.4800	1.7200	+43.333%	1,999	5,808	-95.349%
2026-04-17	1.4000	1.4000	1.1400	1.2000	-4.762%	558	4,275	-93.333%
2026-04-16	1.2400	1.3800	1.1300	1.2600	+5.000%	516	4,224	-93.651%
2026-04-15	1.1000	1.2000	0.9700	1.2000	+23.711%	160	4,058	-93.333%
2026-04-14	1.0400	1.0700	0.9500	0.9700	+2.105%	222	3,996	-91.753%
2026-04-13	0.8600	1.0200	0.8600	0.9500	-4.040%	259	3,988	-91.579%
2026-04-10	0.9800	1.0500	0.9500	0.9900	-1.000%	278	3,948	-91.919%
2026-04-09	1.0500	1.1200	0.9300	1.0000	-9.910%	501	3,911	-92.000%
2026-04-08	1.2200	1.3000	1.0600	1.1100	-1.770%	555	3,795	-92.793%
2026-04-07	1.1500	1.1900	1.1000	1.1300	+2.727%	141	3,402	-92.920%
2026-04-06	1.2500	1.3700	1.1000	1.1000	-11.290%	108	3,477	-92.727%
2026-04-02	1.0100	1.2600	1.0100	1.2400	+30.526%	316	3,338	-93.548%
2026-04-01	1.1200	1.1300	0.9500	0.9500	-11.215%	519	3,338	-91.579%
2026-03-31	0.8800	1.1200	0.8500	1.0700	+25.882%	490	3,664	-92.523%
2026-03-30	1.0500	1.0900	0.7500	0.8500	-19.048%	822	3,555	-90.588%
2026-03-27	1.2000	1.2000	1.0300	1.0500	-17.969%	1,007	3,554	-92.381%
2026-03-26	1.6500	1.6500	1.2800	1.2800	-26.857%	883	3,628	-93.750%
2026-03-25	2.0100	2.0700	1.7000	1.7500	-12.935%	546	3,302	-95.429%
2026-03-24	2.1500	2.3000	1.7900	2.0100	-2.427%	669	3,244	-96.020%
2026-03-23	1.8100	2.0600	1.7000	2.0600	+14.444%	733	2,935	-96.117%
2026-03-20	2.1000	2.1000	1.6000	1.8000	-14.286%	436	2,805	-95.556%
2026-03-19	1.9100	2.1000	1.7900	2.1000	0.000%	554	2,681	-96.190%
2026-03-18	2.2500	2.3700	2.1000	2.1000	-5.405%	530	2,358	-96.190%
2026-03-17	2.0200	2.3800	1.9800	2.2200	+12.690%	787	2,328	-96.396%
2026-03-16	2.1000	2.1000	1.8000	1.9700	+3.141%	141	2,316	-95.939%
2026-03-13	2.2900	2.3000	1.9000	1.9100	-11.163%	166	2,292	-95.812%
2026-03-12	1.8000	2.2500	1.8000	2.1500	+22.159%	700	2,185	-96.279%
2026-03-11	2.1100	2.1100	1.6500	1.7600	-12.000%	167	2,070	-95.455%
2026-03-10	1.9800	2.1900	1.9000	2.0000	+5.263%	149	1,979	-96.000%
2026-03-09	1.9700	1.9800	1.6500	1.9000	+1.064%	411	1,935	-95.789%
2026-03-06	2.0700	2.7500	1.8700	1.8800	-12.558%	561	1,956	-95.745%
2026-03-05	2.2300	2.3600	2.0000	2.1500	-6.522%	238	1,865	-96.279%
2026-03-04	2.2000	2.3200	2.0000	2.3000	+9.524%	141	1,871	-96.522%
2026-03-03	2.2000	2.5700	2.0900	2.1000	-13.580%	109	1,854	-96.190%
2026-03-02	2.5000	3.3000	2.2900	2.4300	+21.500%	477	1,801	-96.708%
2026-02-27	2.0500	2.1000	1.9400	2.0000	-11.504%	197	1,713	-96.000%
2026-02-26	2.2700	2.4400	2.1300	2.2600	-1.739%	140	1,641	-96.460%
2026-02-25	2.4100	2.5000	2.3000	2.3000	0.000%	81	1,519	-96.522%
2026-02-24	2.1000	2.3000	2.0600	2.3000	+3.604%	42	1,519	-96.522%
2026-02-23	2.4000	2.4000	2.2000	2.2200	-4.310%	48	1,496	-96.396%
2026-02-20	2.8500	3.1000	2.2200	2.3200	-21.356%	180	1,498	-96.552%
2026-02-19	2.8000	3.1000	2.7800	2.9500	+2.076%	181	1,371	-97.288%
2026-02-18	2.5000	2.8900	2.4500	2.8900	+36.967%	220	1,260	-97.232%
2026-02-17	1.6800	2.3800	1.6700	2.1100	+15.301%	41	1,126	-96.209%
2026-02-13	1.7300	2.0000	1.7300	1.8300	+4.571%	51	1,124	-95.628%
2026-02-12	1.7400	1.7900	1.5900	1.7500	-10.256%	55	1,124	-95.429%
2026-02-11	2.2200	2.2200	1.7800	1.9500	-9.302%	177	1,142	-95.897%
2026-02-10	2.5000	2.5000	2.1500	2.1500	-16.016%	24	1,016	-96.279%
2026-02-09	2.2700	2.7000	2.2700	2.5600	+15.837%	146	1,000	-96.875%
2026-02-06	1.9000	2.2300	1.9000	2.2100	+37.267%	80	937	-96.380%
2026-02-05	2.0000	2.0000	1.6100	1.6100	-25.806%	240	949	-95.031%
2026-02-04	2.9000	2.9000	1.9900	2.1700	-20.221%	281	806	-96.313%
2026-02-03	2.9700	3.0000	2.7200	2.7200	-5.226%	31	664	-97.059%
2026-02-02	3.0000	3.0000	2.5000	2.8700	+10.811%	99	659	-97.213%
2026-01-30	3.1000	3.1000	2.4800	2.5900	-17.778%	178	620	-96.911%
2026-01-29	3.7000	3.7000	3.1500	3.1500	-14.865%	66	551	-97.460%
2026-01-28	4.1000	4.2000	3.6500	3.7000	-2.632%	316	492	-97.838%
2026-01-27	3.1700	3.8500	3.1700	3.8000	+27.517%	100	450	-97.895%
2026-01-26	3.0500	3.5400	2.9300	2.9800	-18.356%	119	386	-97.315%
2026-01-23	4.0200	4.0200	3.6500	3.6500	-8.750%	124	308	-97.808%
2026-01-22	4.0400	4.3300	3.7000	4.0000	+1.266%	46	222	-98.000%
2026-01-21	4.8000	4.8000	3.5800	3.9500	-8.140%	67	185	-97.975%
2026-01-20	4.2200	5.0500	4.2200	4.3000	+8.312%	149	158	-98.140%
2026-01-16	4.8500	4.9000	3.8100	3.9700	-9.361%	145	26	-97.985%
2026-01-15	5.0000	5.0000	4.3800	4.3800	0.000%	66	26	-98.174%

.dark-mode .ZJtLdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJtLdR{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C15ONDS Sep 18 2026 15.00 Call (ONDS260918C00015000)option OPRA

ONDS20260918C15
ONDS Sep 18 2026 15.00 Call (ONDS260918C00015000)
option OPRA