Dark

ONDS20260918C18
ONDS Sep 18 2026 18.00 Call (ONDS260918C00018000)
option OPRA

EOD

Aug 13, 2026

0.0600-57.143%(-0.0800)438

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.0500	0.0600	-57.143%	438	10,477	0.000%
2026-08-12	0.1400	0.1700	0.1300	0.1400	+7.692%	289	10,231	-57.143%
2026-08-11	0.1500	0.1500	0.1300	0.1300	0.000%	252	10,465	-53.846%
2026-08-10	0.1300	0.1300	0.1300	0.1300	+30.000%	4	10,613	-53.846%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-23.077%	105	10,617	-40.000%
2026-08-06	0.1600	0.1600	0.1300	0.1300	+8.333%	17	10,582	-53.846%
2026-08-05	0.1300	0.1300	0.0900	0.1200	0.000%	35	10,578	-50.000%
2026-08-04	0.1000	0.1400	0.1000	0.1200	+9.091%	21	10,567	-50.000%
2026-08-03	0.0800	0.1100	0.0800	0.1100	+83.333%	180	10,565	-45.455%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-14.286%	21	10,562	0.000%
2026-07-30	0.0700	0.0900	0.0500	0.0700	+16.667%	137	10,542	-14.286%
2026-07-29	0.0700	0.0700	0.0600	0.0600	-25.000%	56	10,413	0.000%
2026-07-28	0.0800	0.0900	0.0800	0.0800	-27.273%	740	10,360	-25.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	0.000%	300	10,410	-45.455%
2026-07-24	0.0900	0.1100	0.0900	0.1100	0.000%	11	10,110	-45.455%
2026-07-23	0.1100	0.1600	0.1100	0.1100	-21.429%	68	10,101	-45.455%
2026-07-22	0.1300	0.1500	0.1100	0.1400	+40.000%	183	10,097	-57.143%
2026-07-21	0.0700	0.1000	0.0700	0.1000	+100.000%	240	10,146	-40.000%
2026-07-20	0.0600	0.0800	0.0500	0.0500	0.000%	56	9,993	+20.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	1	9,994	+20.000%
2026-07-16	0.0700	0.0700	0.0600	0.0600	0.000%	670	9,995	0.000%
2026-07-15	0.0800	0.0800	0.0600	0.0600	-14.286%	136	9,895	0.000%
2026-07-14	0.0800	0.0800	0.0500	0.0700	-12.500%	72	9,848	-14.286%
2026-07-13	0.1600	0.1600	0.0800	0.0800	0.000%	74	9,800	-25.000%
2026-07-10	0.1100	0.1100	0.0800	0.0800	-38.462%	198	9,799	-25.000%
2026-07-09	0.1200	0.1300	0.1200	0.1300	+18.182%	9	9,795	-53.846%
2026-07-08	0.1100	0.1100	0.1100	0.1100	0.000%	56	9,795	-45.455%
2026-07-07	0.1000	0.1200	0.1000	0.1100	-26.667%	1,114	9,753	-45.455%
2026-07-06	0.1300	0.1500	0.1100	0.1500	+15.385%	52	10,555	-60.000%
2026-07-02	0.1700	0.2400	0.1300	0.1300	-18.750%	111	10,538	-53.846%
2026-07-01	0.2000	0.2000	0.1600	0.1600	-11.111%	22	10,538	-62.500%
2026-06-30	0.1700	0.1800	0.1700	0.1800	+12.500%	5	10,544	-66.667%
2026-06-29	0.1700	0.1700	0.1300	0.1600	0.000%	356	10,543	-62.500%
2026-06-26	0.1500	0.1600	0.1300	0.1600	+6.667%	123	10,243	-62.500%
2026-06-25	0.1600	0.1600	0.1100	0.1500	0.000%	378	10,255	-60.000%
2026-06-24	0.1900	0.1900	0.1400	0.1500	-28.571%	1,680	10,545	-60.000%
2026-06-23	0.2300	0.3100	0.2000	0.2100	-19.231%	323	11,201	-71.429%
2026-06-22	0.3100	0.3100	0.2600	0.2600	-10.345%	129	11,233	-76.923%
2026-06-18	0.3000	0.3000	0.2700	0.2900	-9.375%	110	11,246	-79.310%
2026-06-17	0.3500	0.3700	0.3100	0.3200	-11.111%	164	11,246	-81.250%
2026-06-16	0.4500	0.4500	0.3400	0.3600	-14.286%	544	11,246	-83.333%
2026-06-15	0.5000	0.5200	0.4200	0.4200	-6.667%	228	11,282	-85.714%
2026-06-12	0.5400	0.5400	0.4300	0.4500	-22.414%	241	11,282	-86.667%
2026-06-11	0.5400	0.5900	0.4700	0.5800	+18.367%	319	11,282	-89.655%
2026-06-10	0.6100	0.6100	0.4900	0.4900	-15.517%	294	11,281	-87.755%
2026-06-09	0.6900	0.7100	0.4700	0.5800	-17.143%	951	11,329	-89.655%
2026-06-08	0.8400	0.8700	0.7000	0.7000	-21.348%	281	11,496	-91.429%
2026-06-05	1.4100	1.4100	0.7900	0.8900	-34.559%	384	11,242	-93.258%
2026-06-04	1.2100	1.3800	1.1000	1.3600	+7.087%	382	11,189	-95.588%
2026-06-03	1.6700	1.7900	1.2200	1.2700	-42.273%	1,715	11,004	-95.276%
2026-06-02	2.2500	2.5000	1.9600	2.2000	-0.901%	1,906	11,054	-97.273%
2026-06-01	1.9900	2.3500	1.9100	2.2200	+12.690%	1,233	10,946	-97.297%
2026-05-29	1.7700	2.0500	1.2700	1.9700	0.000%	1,108	10,971	-96.954%
2026-05-28	1.2500	2.2000	1.0800	1.9700	+97.000%	8,534	10,952	-96.954%
2026-05-27	0.7000	1.0500	0.6300	1.0000	+81.818%	237	9,504	-94.000%
2026-05-26	0.4300	0.6700	0.4300	0.5500	+34.146%	159	9,513	-89.091%
2026-05-22	0.4200	0.4500	0.4000	0.4100	+2.500%	289	9,436	-85.366%
2026-05-21	0.4800	0.4800	0.3900	0.4000	-13.043%	5,849	9,436	-85.000%
2026-05-20	0.4800	0.5500	0.4600	0.4600	-4.167%	102	9,436	-86.957%
2026-05-19	0.6500	0.6500	0.4500	0.4800	-21.311%	707	10,796	-87.500%
2026-05-18	0.8500	0.8500	0.5700	0.6100	-29.885%	709	10,796	-90.164%
2026-05-15	0.9900	1.2400	0.8700	0.8700	-17.925%	841	10,796	-93.103%
2026-05-14	0.6500	1.2700	0.6100	1.0600	+116.327%	9,832	10,552	-94.340%
2026-05-13	0.4400	0.5100	0.4400	0.4900	+8.889%	14	7,273	-87.755%
2026-05-12	0.5000	0.5400	0.4500	0.4500	-22.414%	92	7,273	-86.667%
2026-05-11	0.4600	0.6100	0.4100	0.5800	+28.889%	600	7,273	-89.655%
2026-05-08	0.5000	0.5000	0.4200	0.4500	-2.174%	61	7,239	-86.667%
2026-05-07	0.5000	0.5000	0.4300	0.4600	-16.364%	55	7,255	-86.957%
2026-05-06	0.5700	0.6400	0.5200	0.5500	-5.172%	125	7,239	-89.091%
2026-05-05	0.7500	0.7500	0.5700	0.5800	-17.143%	194	7,169	-89.655%
2026-05-04	0.8200	0.8200	0.7000	0.7000	-19.540%	207	7,145	-91.429%
2026-05-01	0.6900	0.8900	0.6900	0.8700	+7.407%	129	6,950	-93.103%
2026-04-30	0.7000	0.8200	0.7000	0.8100	+15.714%	279	6,950	-92.593%
2026-04-29	0.9900	0.9900	0.7000	0.7000	-30.000%	261	6,984	-91.429%
2026-04-28	1.1800	1.2000	1.0000	1.0000	-18.033%	19	7,025	-94.000%
2026-04-27	1.0000	1.2200	0.9600	1.2200	+16.190%	110	7,021	-95.082%
2026-04-24	1.0000	1.0500	1.0000	1.0500	0.000%	15	7,062	-94.286%
2026-04-23	1.1800	1.2000	0.8800	1.0500	-11.017%	267	7,063	-94.286%
2026-04-22	1.3400	1.4500	1.1800	1.1800	-4.065%	397	7,036	-94.915%
2026-04-21	1.2000	1.3800	1.0800	1.2300	+4.237%	298	6,966	-95.122%
2026-04-20	0.8500	1.2500	0.8000	1.1800	+47.500%	1,146	6,966	-94.915%
2026-04-17	0.8600	0.9400	0.7700	0.8000	-5.882%	539	7,203	-92.500%
2026-04-16	0.7600	0.8600	0.6500	0.8500	+11.842%	639	6,835	-92.941%
2026-04-15	0.6700	0.7900	0.6300	0.7600	+15.152%	3,375	7,276	-92.105%
2026-04-14	0.6200	0.7600	0.6100	0.6600	+3.125%	604	8,569	-90.909%
2026-04-13	0.6000	0.6800	0.5300	0.6400	-3.030%	1,814	9,016	-90.625%
2026-04-10	0.6700	0.6700	0.6000	0.6600	+4.762%	311	9,201	-90.909%
2026-04-09	0.8400	0.8400	0.6000	0.6300	-16.000%	1,105	9,242	-90.476%
2026-04-08	0.9500	0.9500	0.7100	0.7500	+2.740%	296	9,899	-92.000%
2026-04-07	0.7900	0.8000	0.7200	0.7300	-14.118%	66	9,650	-91.781%
2026-04-06	0.9000	0.9000	0.7900	0.8500	0.000%	635	9,654	-92.941%
2026-04-02	0.6500	0.8500	0.5700	0.8500	+41.667%	374	9,732	-92.941%
2026-04-01	0.8000	0.8000	0.6000	0.6000	-14.286%	325	9,732	-90.000%
2026-03-31	0.6400	0.7500	0.5600	0.7000	+29.630%	359	9,597	-91.429%
2026-03-30	0.7000	0.7000	0.4800	0.5400	-26.027%	1,650	9,585	-88.889%
2026-03-27	0.8000	0.8500	0.7100	0.7300	-15.116%	552	9,409	-91.781%
2026-03-26	1.1400	1.1500	0.8500	0.8600	-29.508%	2,410	9,067	-93.023%
2026-03-25	1.5400	1.5500	1.2000	1.2200	-12.857%	1,413	7,279	-95.082%
2026-03-24	1.5600	1.6500	1.4000	1.4000	-7.895%	748	6,033	-95.714%
2026-03-23	1.2500	1.6000	1.2100	1.5200	+18.750%	1,406	5,522	-96.053%
2026-03-20	1.5500	1.5500	1.1500	1.2800	-17.419%	910	4,969	-95.313%
2026-03-19	1.4800	1.5800	1.2800	1.5500	0.000%	560	4,265	-96.129%
2026-03-18	1.7500	1.7500	1.5500	1.5500	-7.186%	295	3,934	-96.129%
2026-03-17	1.5000	1.7500	1.4300	1.6700	+7.742%	1,685	3,718	-96.407%
2026-03-16	1.5800	1.5800	1.3100	1.5500	+6.897%	1,092	4,154	-96.129%
2026-03-13	1.7000	1.7000	1.3700	1.4500	-7.051%	1,135	3,861	-95.862%
2026-03-12	1.4000	1.7700	1.3400	1.5600	+18.182%	1,783	2,851	-96.154%
2026-03-11	1.6200	1.6200	1.2300	1.3200	-12.000%	1,309	2,558	-95.455%
2026-03-10	1.4000	1.6600	1.3600	1.5000	-5.063%	158	1,298	-96.000%
2026-03-09	1.4700	1.6900	1.2900	1.5800	+8.966%	443	1,222	-96.203%
2026-03-06	1.6500	2.1500	1.4500	1.4500	-12.121%	278	1,033	-95.862%
2026-03-05	1.7500	1.7500	1.5500	1.6500	-5.714%	103	865	-96.364%
2026-03-04	1.7300	1.8000	1.5400	1.7500	+10.759%	434	780	-96.571%
2026-03-03	1.8100	1.8100	1.5000	1.5800	-12.222%	44	434	-96.203%
2026-03-02	2.2100	2.5100	1.8000	1.8000	+21.622%	39	435	-96.667%
2026-02-27	1.4500	1.4800	1.4500	1.4800	-14.451%	6	412	-95.946%
2026-02-26	1.8000	1.8000	1.7300	1.7300	-23.789%	10	416	-96.532%
2026-02-25	2.2700	2.2700	2.2700	2.2700	+41.875%	1	422	-97.357%
2026-02-24	1.5500	1.6000	1.5500	1.6000	-12.568%	3	422	-96.250%
2026-02-23	1.9000	1.9000	1.8300	1.8300	+1.667%	4	420	-96.721%
2026-02-20	2.0200	2.0200	1.7700	1.8000	-20.000%	3	416	-96.667%
2026-02-19	2.3000	2.3000	2.2500	2.2500	+2.273%	5	415	-97.333%
2026-02-18	1.6500	2.2600	1.6500	2.2000	+52.778%	65	418	-97.273%
2026-02-17	1.4400	1.4400	1.4400	1.4400	-0.690%	15	386	-95.833%
2026-02-13	1.3600	1.7400	1.3600	1.4500	+11.538%	65	325	-95.862%
2026-02-12	0.9700	1.3000	0.9700	1.3000	-6.475%	5	325	-95.385%
2026-02-11	1.3900	1.3900	1.3900	1.3900	-18.235%	20	329	-95.683%
2026-02-09	2.1900	2.1900	1.7000	1.7000	+6.918%	54	329	-96.471%
2026-02-06	1.3300	1.6500	1.3300	1.5900	+15.217%	25	325	-96.226%
2026-02-05	1.3800	1.3800	1.3800	1.3800	-20.231%	4	328	-95.652%
2026-02-04	1.8000	1.8000	1.5500	1.7300	-22.768%	124	330	-96.532%
2026-02-03	2.4200	2.4300	2.2400	2.2400	-4.681%	27	318	-97.321%
2026-01-30	2.3800	2.3800	2.3500	2.3500	-9.615%	10	300	-97.447%
2026-01-29	3.0000	3.0000	2.6000	2.6000	-16.933%	36	294	-97.692%
2026-01-28	3.4000	3.4000	3.1300	3.1300	+1.623%	44	275	-98.083%
2026-01-27	3.0000	3.1700	3.0000	3.0800	+31.064%	20	280	-98.052%
2026-01-26	2.9400	2.9400	2.3500	2.3500	-21.667%	83	284	-97.447%
2026-01-23	3.2500	3.2500	2.9300	3.0000	-15.493%	78	220	-98.000%
2026-01-22	3.3200	3.6000	3.3200	3.5500	+3.198%	46	175	-98.310%
2026-01-21	3.9500	3.9500	2.9400	3.4400	-9.474%	49	165	-98.256%
2026-01-20	3.0900	4.1100	3.0900	3.8000	+20.635%	123	140	-98.421%
2026-01-16	3.3200	3.7000	3.1500	3.1500	-20.655%	31	8	-98.095%
2026-01-15	3.7900	3.9700	3.6300	3.9700	0.000%	8	8	-98.489%

.dark-mode .nFjlYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFjlYR{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C18ONDS Sep 18 2026 18.00 Call (ONDS260918C00018000)option OPRA

ONDS20260918C18
ONDS Sep 18 2026 18.00 Call (ONDS260918C00018000)
option OPRA