Dark

ONDS20260918C17
ONDS Sep 18 2026 17.00 Call (ONDS260918C00017000)
option OPRA

EOD

Aug 13, 2026

0.0700-63.158%(-0.1200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0700	0.0700	-63.158%	50	8,280	0.000%
2026-08-12	0.1800	0.2000	0.1600	0.1900	+5.556%	28	8,267	-63.158%
2026-08-11	0.1800	0.2000	0.1600	0.1800	+20.000%	1,192	8,266	-61.111%
2026-08-10	0.1700	0.1800	0.1500	0.1500	+15.385%	54	8,193	-53.333%
2026-08-07	0.1500	0.1500	0.1300	0.1300	-13.333%	14	8,223	-46.154%
2026-08-06	0.1400	0.1500	0.1400	0.1500	+15.385%	2	8,213	-53.333%
2026-08-05	0.1600	0.1600	0.1300	0.1300	-18.750%	145	8,212	-46.154%
2026-08-04	0.1500	0.1600	0.1500	0.1600	+33.333%	14	8,212	-56.250%
2026-08-03	0.1300	0.1300	0.1200	0.1200	+20.000%	11	8,202	-41.667%
2026-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	8,201	-30.000%
2026-07-30	0.1000	0.1000	0.0800	0.1000	+42.857%	204	8,202	-30.000%
2026-07-29	0.1200	0.1200	0.0700	0.0700	-22.222%	207	7,999	0.000%
2026-07-28	0.1000	0.1100	0.0900	0.0900	-25.000%	1,149	8,000	-22.222%
2026-07-27	0.1100	0.1400	0.1100	0.1200	0.000%	313	7,637	-41.667%
2026-07-24	0.1100	0.1200	0.1100	0.1200	+9.091%	25	7,329	-41.667%
2026-07-23	0.1400	0.1400	0.1100	0.1100	-21.429%	13	7,353	-36.364%
2026-07-22	0.1400	0.1700	0.1200	0.1400	+40.000%	36	7,351	-50.000%
2026-07-21	0.0900	0.1100	0.0900	0.1000	+42.857%	127	7,349	-30.000%
2026-07-20	0.0600	0.0700	0.0600	0.0700	+16.667%	70	7,280	0.000%
2026-07-17	0.0700	0.0700	0.0600	0.0600	-14.286%	25	7,323	+16.667%
2026-07-16	0.0500	0.0700	0.0500	0.0700	+40.000%	219	7,301	0.000%
2026-07-15	0.0800	0.0900	0.0500	0.0500	-44.444%	59	7,145	+40.000%
2026-07-14	0.0800	0.0900	0.0800	0.0900	+12.500%	13	7,162	-22.222%
2026-07-13	0.1000	0.1000	0.0800	0.0800	-20.000%	9	7,153	-12.500%
2026-07-10	0.1100	0.1200	0.1000	0.1000	-33.333%	36	7,153	-30.000%
2026-07-09	0.1300	0.1600	0.1200	0.1500	+36.364%	34	7,168	-53.333%
2026-07-08	0.1300	0.1300	0.1100	0.1100	-15.385%	1,022	7,163	-36.364%
2026-07-07	0.1600	0.1600	0.1300	0.1300	-13.333%	37	7,170	-46.154%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	33	7,164	-53.333%
2026-07-02	0.1900	0.1900	0.1400	0.1500	-21.053%	264	7,129	-53.333%
2026-07-01	0.1900	0.2100	0.1800	0.1900	-13.636%	14	7,129	-63.158%
2026-06-30	0.3000	0.3000	0.2200	0.2200	+4.762%	6	7,120	-68.182%
2026-06-29	0.1600	0.2100	0.1600	0.2100	+16.667%	526	7,122	-66.667%
2026-06-26	0.1800	0.1800	0.1600	0.1800	0.000%	13	6,612	-61.111%
2026-06-25	0.1800	0.1800	0.1500	0.1800	0.000%	565	6,604	-61.111%
2026-06-24	0.2700	0.2700	0.1700	0.1800	-21.739%	640	6,277	-61.111%
2026-06-23	0.2500	0.3000	0.2300	0.2300	-25.806%	40	6,187	-69.565%
2026-06-22	0.3100	0.3100	0.3100	0.3100	-6.061%	3	6,203	-77.419%
2026-06-18	0.4000	0.4000	0.3300	0.3300	-17.500%	40	6,205	-78.788%
2026-06-17	0.4100	0.4400	0.4000	0.4000	0.000%	64	6,205	-82.500%
2026-06-16	0.4900	0.5200	0.4000	0.4000	-21.569%	1,106	6,205	-82.500%
2026-06-15	0.6300	0.6300	0.5100	0.5100	-3.774%	111	6,876	-86.275%
2026-06-12	0.5400	0.5900	0.5000	0.5300	-15.873%	225	6,876	-86.792%
2026-06-11	0.5700	0.6500	0.5400	0.6300	+1.613%	69	6,876	-88.889%
2026-06-10	0.7000	0.7000	0.5600	0.6200	0.000%	543	6,871	-88.710%
2026-06-09	0.8500	0.8500	0.5400	0.6200	-23.457%	1,650	6,484	-88.710%
2026-06-08	1.0300	1.0300	0.8100	0.8100	-19.000%	236	7,508	-91.358%
2026-06-05	1.2100	1.2500	0.8800	1.0000	-35.897%	551	7,307	-93.000%
2026-06-04	1.3900	1.6300	1.2300	1.5600	+11.429%	231	7,371	-95.513%
2026-06-03	1.7900	1.7900	1.3900	1.4000	-39.130%	1,251	7,346	-95.000%
2026-06-02	2.4400	2.5000	2.2000	2.3000	-2.542%	123	7,401	-96.957%
2026-06-01	2.3300	2.5700	2.1000	2.3600	+9.767%	334	7,406	-97.034%
2026-05-29	1.9400	2.2500	1.4800	2.1500	-1.376%	324	7,383	-96.744%
2026-05-28	1.3800	2.3800	1.3800	2.1800	+75.806%	2,511	7,356	-96.789%
2026-05-27	0.7500	1.2400	0.7500	1.2400	+85.075%	624	7,406	-94.355%
2026-05-26	0.5600	0.7700	0.5600	0.6700	+45.652%	416	7,427	-89.552%
2026-05-22	0.4700	0.5300	0.4600	0.4600	0.000%	194	7,492	-84.783%
2026-05-21	0.5600	0.5900	0.4600	0.4600	-20.690%	443	7,530	-84.783%
2026-05-20	0.5700	0.6000	0.5500	0.5800	+3.571%	420	7,530	-87.931%
2026-05-19	0.7200	0.7200	0.5300	0.5600	-18.841%	155	7,386	-87.500%
2026-05-18	0.9300	0.9700	0.6500	0.6900	-35.514%	632	7,386	-89.855%
2026-05-15	1.2500	1.5000	1.0100	1.0700	-18.939%	634	7,386	-93.458%
2026-05-14	0.7400	1.3500	0.7400	1.3200	+135.714%	2,771	7,787	-94.697%
2026-05-13	0.5000	0.5600	0.5000	0.5600	+9.804%	16	6,305	-87.500%
2026-05-12	0.5500	0.5500	0.5100	0.5100	-23.881%	80	6,305	-86.275%
2026-05-11	0.6000	0.6700	0.5800	0.6700	+21.818%	89	6,305	-89.552%
2026-05-08	0.5000	0.5500	0.5000	0.5500	+7.843%	11	6,312	-87.273%
2026-05-07	0.6000	0.6000	0.5100	0.5100	-15.000%	25	6,306	-86.275%
2026-05-06	0.6000	0.6700	0.6000	0.6000	-14.286%	104	6,325	-88.333%
2026-05-05	0.7100	0.7700	0.6900	0.7000	-14.634%	34	6,281	-90.000%
2026-05-04	0.8200	0.8500	0.8000	0.8200	-15.464%	19	6,281	-91.463%
2026-05-01	0.8700	0.9700	0.8700	0.9700	+2.105%	24	6,275	-92.784%
2026-04-30	0.7300	0.9500	0.7300	0.9500	+4.396%	24	6,275	-92.632%
2026-04-29	0.8900	0.9100	0.8500	0.9100	-33.577%	33	6,273	-92.308%
2026-04-27	0.9700	1.4100	0.9700	1.3700	+18.103%	47	6,271	-94.891%
2026-04-24	1.1100	1.2200	1.1100	1.1600	0.000%	24	6,284	-93.966%
2026-04-23	1.2000	1.2000	1.1600	1.1600	-10.769%	4	6,285	-93.966%
2026-04-22	1.4500	1.4500	1.3000	1.3000	0.000%	34	6,284	-94.615%
2026-04-21	1.3800	1.5000	1.3000	1.3000	-6.475%	112	6,239	-94.615%
2026-04-20	1.0000	1.3900	1.0000	1.3900	+52.747%	2,239	6,239	-94.964%
2026-04-17	0.9300	1.0600	0.9100	0.9100	-9.000%	89	4,327	-92.308%
2026-04-16	0.9000	1.0000	0.9000	1.0000	+23.457%	3	4,248	-93.000%
2026-04-15	1.0000	1.0000	0.7600	0.8100	0.000%	164	4,247	-91.358%
2026-04-14	0.8100	0.8100	0.8100	0.8100	+14.085%	1	4,396	-91.358%
2026-04-10	0.7000	0.7300	0.7000	0.7100	-4.054%	88	4,395	-90.141%
2026-04-09	0.7400	0.7400	0.7400	0.7400	-17.778%	15	4,404	-90.541%
2026-04-08	0.9500	0.9500	0.9000	0.9000	-10.000%	68	4,419	-92.222%
2026-04-07	0.9000	1.0000	0.9000	1.0000	+5.263%	3	4,434	-93.000%
2026-04-02	0.9100	0.9500	0.8500	0.9500	+26.667%	78	4,393	-92.632%
2026-04-01	0.8300	0.8300	0.7500	0.7500	-8.537%	7	4,393	-90.667%
2026-03-31	0.7700	0.8200	0.7700	0.8200	+46.429%	6	4,386	-91.463%
2026-03-30	0.7400	0.7400	0.5600	0.5600	-30.000%	26	4,383	-87.500%
2026-03-27	1.0100	1.0100	0.8000	0.8000	-11.111%	74	4,384	-91.250%
2026-03-26	1.3200	1.3200	0.9000	0.9000	-37.500%	166	4,361	-92.222%
2026-03-25	1.4000	1.4400	1.3500	1.4400	-15.789%	9	4,295	-95.139%
2026-03-24	1.8300	1.8300	1.6100	1.7100	+6.875%	9	4,298	-95.906%
2026-03-23	1.5500	1.6700	1.3800	1.6000	+10.345%	36	4,292	-95.625%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-4.605%	5	4,282	-95.172%
2026-03-19	1.4400	1.5300	1.4400	1.5200	-13.143%	9	4,277	-95.395%
2026-03-18	1.9500	1.9500	1.7500	1.7500	-6.915%	21	4,274	-96.000%
2026-03-17	1.6500	2.0000	1.6500	1.8800	+23.684%	40	4,274	-96.277%
2026-03-16	1.5000	1.5200	1.5000	1.5200	-5.000%	4	4,237	-95.395%
2026-03-13	1.7400	1.7400	1.6000	1.6000	-11.602%	35	4,238	-95.625%
2026-03-12	1.5400	1.8100	1.4800	1.8100	+29.286%	11	4,224	-96.133%
2026-03-11	1.8300	1.8300	1.3700	1.4000	-17.647%	14	4,221	-95.000%
2026-03-10	1.5800	1.7000	1.5800	1.7000	+9.677%	99	4,211	-95.882%
2026-03-09	1.5900	1.6300	1.3000	1.5500	-3.125%	2,050	4,136	-95.484%
2026-03-06	1.7500	2.3400	1.6000	1.6000	-14.439%	632	5,651	-95.625%
2026-03-05	1.8700	1.8700	1.8700	1.8700	-1.579%	1	5,165	-96.257%
2026-03-04	1.8000	1.9500	1.6700	1.9000	0.000%	1,522	5,164	-96.316%
2026-03-03	1.3400	1.9100	1.3400	1.9000	-5.941%	22	3,912	-96.316%
2026-03-02	2.3600	2.6200	2.0200	2.0200	+15.429%	48	3,922	-96.535%
2026-02-27	1.2600	1.7500	1.2600	1.7500	-3.846%	10	3,915	-96.000%
2026-02-26	2.0000	2.0300	1.7500	1.8200	-6.667%	217	3,921	-96.154%
2026-02-25	2.0000	2.0600	1.9500	1.9500	+10.795%	22	3,927	-96.410%
2026-02-24	1.9000	1.9000	1.7600	1.7600	-5.376%	10	3,927	-96.023%
2026-02-23	1.9500	1.9500	1.8600	1.8600	-3.627%	57	3,920	-96.237%
2026-02-20	2.4000	2.4000	1.8600	1.9300	-17.872%	25	3,867	-96.373%
2026-02-19	2.4500	2.6000	2.3500	2.3500	+4.911%	822	3,850	-97.021%
2026-02-18	2.1500	2.4500	2.1500	2.2400	+14.872%	470	3,965	-96.875%
2026-02-17	1.3800	1.9500	1.3800	1.9500	+19.632%	20	3,755	-96.410%
2026-02-13	1.6500	1.6500	1.6300	1.6300	+8.667%	8	3,750	-95.706%
2026-02-12	1.4000	1.5000	1.4000	1.5000	-3.846%	106	3,750	-95.333%
2026-02-11	1.8000	1.8000	1.5500	1.5600	-16.129%	1,043	3,851	-95.513%
2026-02-10	1.9100	2.0400	1.8600	1.8600	-11.429%	40	3,343	-96.237%
2026-02-09	2.1000	2.2000	2.0200	2.1000	+20.000%	37	3,328	-96.667%
2026-02-06	1.4800	1.8500	1.4800	1.7500	+18.243%	42	3,329	-96.000%
2026-02-05	1.8400	1.8400	1.4500	1.4800	-20.430%	26	3,320	-95.270%
2026-02-04	2.0500	2.0800	1.6800	1.8600	-24.390%	109	3,302	-96.237%
2026-02-03	2.6300	2.6400	2.4500	2.4600	-1.600%	26	3,198	-97.154%
2026-02-02	2.4800	2.5000	2.2800	2.5000	+14.155%	23	3,185	-97.200%
2026-01-30	2.5000	2.6100	2.1900	2.1900	-23.158%	3,072	3,171	-96.804%
2026-01-29	3.2100	3.2200	2.8000	2.8500	-6.557%	34	129	-97.544%
2026-01-28	4.1500	4.1500	3.0500	3.0500	-8.955%	9	129	-97.705%
2026-01-27	3.1800	3.3700	3.1800	3.3500	+24.074%	24	122	-97.910%
2026-01-26	3.2500	3.2500	2.7000	2.7000	-18.182%	64	116	-97.407%
2026-01-23	3.2300	3.3000	3.1000	3.3000	-13.158%	4	56	-97.879%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+10.145%	1	56	-98.158%
2026-01-21	4.3800	4.3800	3.1500	3.4500	-11.538%	25	56	-97.971%
2026-01-20	3.8400	4.3000	3.7700	3.9000	+21.875%	24	40	-98.205%
2026-01-16	4.1500	4.1500	3.2000	3.2000	-22.330%	20	8	-97.813%
2026-01-15	4.1200	4.1200	4.1200	4.1200	0.000%	8	8	-98.301%

.dark-mode .JyWLqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyWLqZ{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C17ONDS Sep 18 2026 17.00 Call (ONDS260918C00017000)option OPRA

ONDS20260918C17
ONDS Sep 18 2026 17.00 Call (ONDS260918C00017000)
option OPRA