Dark

ONDS20260918C16
ONDS Sep 18 2026 16.00 Call (ONDS260918C00016000)
option OPRA

EOD

Aug 13, 2026

0.1000-52.381%(-0.1100)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2100	0.2100	0.0800	0.1000	-52.381%	233	10,646	0.000%
2026-08-12	0.2500	0.2500	0.2100	0.2100	+5.000%	138	10,661	-52.381%
2026-08-11	0.2100	0.2100	0.2000	0.2000	-4.762%	22	10,619	-50.000%
2026-08-10	0.2000	0.2200	0.1900	0.2100	+23.529%	1,045	10,617	-52.381%
2026-08-07	0.1500	0.1800	0.1500	0.1700	+6.250%	8	10,695	-41.176%
2026-08-06	0.2000	0.2000	0.1600	0.1600	-11.111%	6	10,694	-37.500%
2026-08-05	0.1800	0.1900	0.1800	0.1800	-5.263%	100	10,694	-44.444%
2026-08-04	0.2000	0.2200	0.1700	0.1900	+26.667%	112	10,698	-47.368%
2026-08-03	0.1200	0.1600	0.1200	0.1500	+66.667%	132	10,686	-33.333%
2026-07-31	0.1000	0.1000	0.0600	0.0900	+12.500%	48	10,706	+11.111%
2026-07-30	0.0900	0.1000	0.0700	0.0800	0.000%	248	10,693	+25.000%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-33.333%	10	10,491	+25.000%
2026-07-28	0.2000	0.2000	0.1200	0.1200	-7.692%	278	10,489	-16.667%
2026-07-27	0.1400	0.1400	0.1200	0.1300	-13.333%	6	10,495	-23.077%
2026-07-24	0.1500	0.1900	0.1200	0.1500	0.000%	25	10,492	-33.333%
2026-07-23	0.1700	0.1700	0.1300	0.1500	-6.250%	61	10,497	-33.333%
2026-07-22	0.1500	0.1900	0.1500	0.1600	+23.077%	41	10,489	-37.500%
2026-07-21	0.0900	0.1400	0.0900	0.1300	+62.500%	16	10,503	-23.077%
2026-07-20	0.0800	0.0800	0.0600	0.0800	+14.286%	493	10,496	+25.000%
2026-07-17	0.1000	0.1000	0.0600	0.0700	-12.500%	378	10,555	+42.857%
2026-07-16	0.0800	0.0800	0.0700	0.0800	-11.111%	138	10,607	+25.000%
2026-07-15	0.0900	0.1000	0.0900	0.0900	-18.182%	1,257	10,571	+11.111%
2026-07-14	0.1100	0.1100	0.1000	0.1100	+22.222%	28	9,597	-9.091%
2026-07-13	0.0900	0.1100	0.0900	0.0900	-30.769%	19	9,576	+11.111%
2026-07-10	0.1600	0.1800	0.1200	0.1300	-23.529%	121	9,582	-23.077%
2026-07-09	0.1700	0.1700	0.1500	0.1700	+13.333%	144	9,493	-41.176%
2026-07-08	0.1900	0.1900	0.1400	0.1500	0.000%	10	9,461	-33.333%
2026-07-07	0.1900	0.1900	0.1400	0.1500	-25.000%	1,779	9,463	-33.333%
2026-07-06	0.1900	0.2000	0.1700	0.2000	+11.111%	930	7,979	-50.000%
2026-07-02	0.2500	0.2500	0.1800	0.1800	-28.000%	57	7,085	-44.444%
2026-07-01	0.2300	0.2600	0.2300	0.2500	-3.846%	115	7,085	-60.000%
2026-06-30	0.2500	0.2600	0.1900	0.2600	+18.182%	162	6,997	-61.538%
2026-06-29	0.2200	0.2300	0.1900	0.2200	+10.000%	358	6,967	-54.545%
2026-06-26	0.1600	0.2200	0.1600	0.2000	-4.762%	50	6,652	-50.000%
2026-06-25	0.2000	0.2200	0.1700	0.2100	+5.000%	4,143	6,690	-52.381%
2026-06-24	0.2500	0.2600	0.1800	0.2000	-28.571%	786	7,824	-50.000%
2026-06-23	0.3500	0.4000	0.2300	0.2800	-37.778%	481	7,837	-64.286%
2026-06-22	0.4400	0.4500	0.3600	0.4500	+4.651%	397	7,657	-77.778%
2026-06-18	0.4800	0.4800	0.3900	0.4300	-2.273%	911	7,797	-76.744%
2026-06-17	0.5000	0.5400	0.4400	0.4400	-6.383%	401	7,797	-77.273%
2026-06-16	0.6300	0.6300	0.4700	0.4700	-20.339%	184	7,797	-78.723%
2026-06-15	0.7800	0.7800	0.5900	0.5900	-1.667%	331	8,667	-83.051%
2026-06-12	0.7600	0.7600	0.5800	0.6000	-16.667%	982	8,667	-83.333%
2026-06-11	0.6500	0.8000	0.6400	0.7200	+12.500%	369	8,667	-86.111%
2026-06-10	0.8000	0.8200	0.6300	0.6400	-12.329%	181	8,642	-84.375%
2026-06-09	0.9000	0.9800	0.6300	0.7300	-24.742%	676	8,653	-86.301%
2026-06-08	0.9800	1.1500	0.9700	0.9700	-11.818%	157	8,910	-89.691%
2026-06-05	1.3900	1.3900	1.0100	1.1000	-34.524%	413	8,840	-90.909%
2026-06-04	1.5000	1.7900	1.4200	1.6800	+8.387%	388	8,767	-94.048%
2026-06-03	2.1400	2.1400	1.5500	1.5500	-41.509%	760	8,798	-93.548%
2026-06-02	2.8000	2.8300	2.4000	2.6500	+1.923%	311	8,879	-96.226%
2026-06-01	2.6100	2.8100	2.3300	2.6000	+5.691%	423	9,051	-96.154%
2026-05-29	2.2500	2.5700	1.6000	2.4600	+2.075%	602	9,223	-95.935%
2026-05-28	1.7000	2.6300	1.7000	2.4100	+83.969%	2,638	9,218	-95.851%
2026-05-27	0.8400	1.3300	0.8400	1.3100	+74.667%	408	9,489	-92.366%
2026-05-26	0.4900	0.8900	0.4900	0.7500	+38.889%	728	9,491	-86.667%
2026-05-22	0.5700	0.6000	0.5300	0.5400	-1.818%	703	9,294	-81.481%
2026-05-21	0.6000	0.6300	0.5200	0.5500	-17.910%	8,600	8,876	-81.818%
2026-05-20	0.6600	0.7000	0.6600	0.6700	+1.515%	29	8,876	-85.075%
2026-05-19	0.7300	0.7300	0.6400	0.6600	-18.519%	20	1,502	-84.848%
2026-05-18	1.0000	1.0700	0.7500	0.8100	-31.356%	80	1,502	-87.654%
2026-05-15	1.5500	1.6400	1.1500	1.1800	-23.871%	87	1,502	-91.525%
2026-05-14	0.9600	1.5700	0.8700	1.5500	+134.848%	471	1,531	-93.548%
2026-05-13	0.6300	0.6600	0.6300	0.6600	+11.864%	70	1,287	-84.848%
2026-05-12	0.6600	0.7000	0.5900	0.5900	-21.333%	79	1,287	-83.051%
2026-05-11	0.5900	0.7500	0.5900	0.7500	+22.951%	153	1,287	-86.667%
2026-05-08	0.6100	0.6400	0.6000	0.6100	+5.172%	80	1,253	-83.607%
2026-05-07	0.6600	0.6600	0.5800	0.5800	-27.500%	10	1,241	-82.759%
2026-05-06	0.7500	0.8000	0.7100	0.8000	+3.896%	12	1,241	-87.500%
2026-05-05	0.8000	0.8000	0.7700	0.7700	-20.619%	31	1,238	-87.013%
2026-05-04	1.0000	1.0000	0.9300	0.9700	-12.613%	29	1,245	-89.691%
2026-05-01	1.1000	1.1100	1.1000	1.1100	+4.717%	27	1,209	-90.991%
2026-04-30	1.0000	1.0600	1.0000	1.0600	+16.484%	6	1,209	-90.566%
2026-04-29	1.2600	1.2600	0.7200	0.9100	-28.346%	91	1,208	-89.011%
2026-04-28	1.5000	1.5500	1.2700	1.2700	-15.894%	123	1,173	-92.126%
2026-04-27	1.2800	1.5100	1.2200	1.5100	+12.687%	16	1,277	-93.377%
2026-04-24	1.3400	1.3400	1.3400	1.3400	+11.667%	1	1,267	-92.537%
2026-04-23	1.4500	1.4500	1.2000	1.2000	-20.000%	82	1,267	-91.667%
2026-04-22	1.8000	1.8100	1.5000	1.5000	-3.226%	52	1,275	-93.333%
2026-04-21	1.6000	1.7200	1.4700	1.5500	+1.974%	103	1,275	-93.548%
2026-04-20	1.2500	1.5700	1.2500	1.5200	+36.937%	366	1,275	-93.421%
2026-04-17	1.1800	1.1800	1.1100	1.1100	+0.909%	21	1,093	-90.991%
2026-04-16	1.1000	1.1200	0.9900	1.1000	+10.000%	42	1,103	-90.909%
2026-04-15	0.9000	1.0000	0.8000	1.0000	+16.279%	76	1,139	-90.000%
2026-04-14	0.8700	0.8700	0.8100	0.8600	0.000%	26	1,090	-88.372%
2026-04-13	0.7500	0.8700	0.7500	0.8600	+6.173%	8	1,095	-88.372%
2026-04-10	0.8600	0.9000	0.8100	0.8100	-1.220%	23	1,095	-87.654%
2026-04-09	0.8100	0.8200	0.8100	0.8200	-14.583%	10	1,090	-87.805%
2026-04-08	1.0300	1.0300	0.9600	0.9600	0.000%	12	1,095	-89.583%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-8.571%	1	1,093	-89.583%
2026-04-06	1.1100	1.1300	1.0500	1.0500	-5.405%	31	1,093	-90.476%
2026-04-02	0.7600	1.1100	0.7600	1.1100	+11.000%	75	1,059	-90.991%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+9.890%	10	1,059	-90.000%
2026-03-31	0.7800	0.9900	0.7500	0.9100	+37.879%	1,033	1,059	-89.011%
2026-03-30	0.7600	0.8200	0.6500	0.6600	-25.843%	39	1,504	-84.848%
2026-03-27	1.1000	1.1000	0.8600	0.8900	-18.349%	131	1,484	-88.764%
2026-03-26	1.3000	1.3200	1.0900	1.0900	-29.221%	83	1,590	-90.826%
2026-03-25	1.6500	1.6500	1.5400	1.5400	-17.204%	63	1,576	-93.506%
2026-03-24	1.9800	1.9800	1.6700	1.8600	+6.286%	147	1,573	-94.624%
2026-03-23	1.6000	1.8500	1.5500	1.7500	+27.737%	6	1,544	-94.286%
2026-03-20	1.7100	1.7100	1.3400	1.3700	-15.951%	961	1,541	-92.701%
2026-03-19	1.8400	1.8400	1.6300	1.6300	-22.010%	8	611	-93.865%
2026-03-18	2.1500	2.1500	2.0900	2.0900	+16.760%	16	607	-95.215%
2026-03-17	1.7900	1.7900	1.7900	1.7900	+11.875%	1	595	-94.413%
2026-03-16	1.9300	1.9300	1.6000	1.6000	-5.325%	48	594	-93.750%
2026-03-13	1.9800	2.0000	1.6900	1.6900	-15.500%	62	592	-94.083%
2026-03-12	1.6000	2.0500	1.6000	2.0000	+30.719%	28	564	-95.000%
2026-03-11	1.7500	1.7500	1.5300	1.5300	-15.000%	148	561	-93.464%
2026-03-10	1.7500	1.8100	1.7500	1.8000	+10.429%	10	448	-94.444%
2026-03-09	1.6400	1.6400	1.5500	1.6300	-14.211%	5	440	-93.865%
2026-03-06	2.3800	2.4800	1.5600	1.9000	-7.317%	14	437	-94.737%
2026-03-05	2.0000	2.0500	2.0000	2.0500	-0.485%	7	439	-95.122%
2026-03-04	1.9500	2.0600	1.9500	2.0600	+8.421%	28	436	-95.146%
2026-03-03	2.0000	2.0000	1.9000	1.9000	-4.040%	5	422	-94.737%
2026-03-02	2.5900	3.1500	1.9800	1.9800	+7.027%	83	427	-94.949%
2026-02-27	1.9600	1.9600	1.8000	1.8500	-7.500%	4	357	-94.595%
2026-02-26	2.0000	2.0600	1.9700	2.0000	-10.314%	21	361	-95.000%
2026-02-25	2.4400	2.4400	2.2300	2.2300	-1.762%	12	342	-95.516%
2026-02-23	2.1500	2.2700	2.1500	2.2700	-0.873%	11	342	-95.595%
2026-02-20	2.6400	2.6400	2.0700	2.2900	-12.261%	63	342	-95.633%
2026-02-19	2.8000	2.8000	2.6100	2.6100	+12.500%	30	358	-96.169%
2026-02-18	2.1900	2.5000	2.1900	2.3200	+10.476%	118	371	-95.690%
2026-02-17	1.6400	2.1500	1.5800	2.1000	+20.000%	110	339	-95.238%
2026-02-13	1.8300	1.8300	1.7500	1.7500	+5.422%	2	251	-94.286%
2026-02-12	1.6600	1.6600	1.2400	1.6600	-6.215%	16	251	-93.976%
2026-02-11	2.0800	2.0800	1.7000	1.7700	-22.026%	33	247	-94.350%
2026-02-10	2.2800	2.2800	2.2700	2.2700	-5.417%	3	246	-95.595%
2026-02-09	2.2500	2.4100	2.2500	2.4000	+14.286%	12	244	-95.833%
2026-02-06	1.6800	2.1000	1.6800	2.1000	+38.158%	24	238	-95.238%
2026-02-05	1.5700	1.7100	1.5200	1.5200	-20.000%	43	248	-93.421%
2026-02-04	2.9000	2.9000	1.9000	1.9000	-31.655%	146	243	-94.737%
2026-02-03	2.7800	2.7800	2.7800	2.7800	+13.469%	5	264	-96.403%
2026-02-02	2.4500	2.4500	2.4500	2.4500	+4.701%	1	264	-95.918%
2026-01-30	3.1000	3.1000	2.3400	2.3400	-21.739%	150	264	-95.726%
2026-01-29	3.5100	3.5200	2.9900	2.9900	-16.011%	24	154	-96.656%
2026-01-28	3.7500	4.0500	3.4300	3.5600	+18.667%	40	133	-97.191%
2026-01-27	2.8000	3.0000	2.8000	3.0000	+6.383%	50	132	-96.667%
2026-01-26	3.3500	3.3500	2.6900	2.8200	-19.198%	43	93	-96.454%
2026-01-23	3.6000	3.7000	3.4900	3.4900	-13.827%	31	72	-97.135%
2026-01-22	3.5000	4.0500	3.5000	4.0500	+12.500%	26	71	-97.531%
2026-01-21	3.5900	3.6000	3.5900	3.6000	-13.253%	3	46	-97.222%
2026-01-20	3.9500	4.5000	3.9500	4.1500	+14.641%	66	45	-97.590%
2026-01-16	4.7700	4.7700	3.6200	3.6200	-19.734%	35	9	-97.238%
2026-01-15	4.2800	4.5200	4.2800	4.5100	0.000%	9	9	-97.783%

.dark-mode .qFfb2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFfb2C{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C16ONDS Sep 18 2026 16.00 Call (ONDS260918C00016000)option OPRA

ONDS20260918C16
ONDS Sep 18 2026 16.00 Call (ONDS260918C00016000)
option OPRA