Dark

ONDS20260918C19
ONDS Sep 18 2026 19.00 Call (ONDS260918C00019000)
option OPRA

EOD

Aug 13, 2026

0.0500-58.333%(-0.0700)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1000	0.0500	0.0500	-58.333%	105	1,267	0.000%
2026-08-11	0.1200	0.1200	0.1200	0.1200	0.000%	5	1,270	-58.333%
2026-08-10	0.1200	0.1200	0.1200	0.1200	+9.091%	6	1,265	-58.333%
2026-08-07	0.0900	0.1100	0.0900	0.1100	+10.000%	10	1,269	-54.545%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,269	-50.000%
2026-08-05	0.1000	0.1100	0.1000	0.1100	+10.000%	5	1,269	-54.545%
2026-08-04	0.1100	0.1100	0.1000	0.1000	+42.857%	40	1,269	-50.000%
2026-08-03	0.0700	0.0700	0.0700	0.0700	+133.333%	16	1,289	-28.571%
2026-07-31	0.0500	0.0500	0.0300	0.0300	-50.000%	34	1,273	+66.667%
2026-07-30	0.0300	0.0600	0.0300	0.0600	-40.000%	18	1,298	-16.667%
2026-07-22	0.0500	0.1200	0.0500	0.1000	+100.000%	104	1,290	-50.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	100	1,217	0.000%
2026-07-16	0.0600	0.0600	0.0500	0.0600	-14.286%	27	1,118	-16.667%
2026-07-15	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,108	-28.571%
2026-07-13	0.0700	0.0800	0.0700	0.0800	-11.111%	23	1,107	-37.500%
2026-07-10	0.1000	0.1000	0.0900	0.0900	-18.182%	11	1,091	-44.444%
2026-07-09	0.0900	0.1200	0.0800	0.1100	0.000%	43	1,080	-54.545%
2026-07-07	0.1700	0.1700	0.1100	0.1100	0.000%	5	1,057	-54.545%
2026-07-02	0.1000	0.1500	0.1000	0.1100	-31.250%	15	1,057	-54.545%
2026-07-01	0.1600	0.1600	0.1600	0.1600	+14.286%	1	1,057	-68.750%
2026-06-30	0.1700	0.1700	0.1400	0.1400	+16.667%	17	1,056	-64.286%
2026-06-26	0.1100	0.1500	0.1100	0.1200	-7.692%	4	1,060	-58.333%
2026-06-25	0.1200	0.1400	0.1200	0.1300	-13.333%	72	1,059	-61.538%
2026-06-24	0.1200	0.1500	0.1200	0.1500	-25.000%	55	1,119	-66.667%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-13.043%	10	1,119	-75.000%
2026-06-22	0.2800	0.2800	0.2300	0.2300	-8.000%	295	1,119	-78.261%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-13.793%	10	1,209	-80.000%
2026-06-17	0.3800	0.3800	0.2900	0.2900	+16.000%	30	1,209	-82.759%
2026-06-16	0.4000	0.4000	0.2500	0.2500	-47.917%	106	1,209	-80.000%
2026-06-15	0.4400	0.4800	0.4400	0.4800	+26.316%	14	1,294	-89.583%
2026-06-12	0.4200	0.4200	0.3800	0.3800	-28.302%	11	1,294	-86.842%
2026-06-11	0.4400	0.5300	0.4300	0.5300	+15.217%	15	1,294	-90.566%
2026-06-10	0.4700	0.4800	0.4600	0.4600	-2.128%	79	1,284	-89.130%
2026-06-09	0.6000	0.6000	0.4700	0.4700	-32.857%	7	1,274	-89.362%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-7.895%	2	1,269	-92.857%
2026-06-05	0.9000	0.9000	0.7600	0.7600	-36.667%	37	1,269	-93.421%
2026-06-04	1.0600	1.2100	1.0600	1.2000	+5.263%	35	1,284	-95.833%
2026-06-03	1.4500	1.4600	1.1400	1.1400	-43.000%	320	1,289	-95.614%
2026-06-02	2.1200	2.1200	1.8000	2.0000	-1.478%	43	1,269	-97.500%
2026-06-01	2.1100	2.1500	1.8000	2.0300	+59.843%	350	1,249	-97.537%
2026-05-29	1.5900	1.5900	1.2400	1.2700	-32.086%	14	1,140	-96.063%
2026-05-28	1.1000	1.9400	1.1000	1.8700	+78.095%	743	1,130	-97.326%
2026-05-27	0.6100	1.0500	0.6100	1.0500	+128.261%	3	824	-95.238%
2026-05-26	0.5400	0.5400	0.4600	0.4600	+21.053%	34	825	-89.130%
2026-05-22	0.3800	0.3800	0.3800	0.3800	-24.000%	1	818	-86.842%
2026-05-19	0.5000	0.5100	0.5000	0.5000	-5.660%	203	818	-90.000%
2026-05-18	0.6000	0.6000	0.5300	0.5300	-32.051%	142	723	-90.566%
2026-05-15	1.1900	1.1900	0.7800	0.7800	-25.714%	42	723	-93.590%
2026-05-14	0.6500	1.1300	0.6500	1.0500	+133.333%	533	732	-95.238%
2026-05-13	0.4600	0.4600	0.4500	0.4500	-4.255%	21	279	-88.889%
2026-05-11	0.4700	0.4700	0.4700	0.4700	+17.500%	15	279	-89.362%
2026-05-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	294	-87.500%
2026-05-07	0.4500	0.4500	0.4000	0.4000	-16.667%	11	299	-87.500%
2026-05-06	0.4200	0.4800	0.4200	0.4800	-11.111%	3	290	-89.583%
2026-05-05	0.5400	0.5400	0.5400	0.5400	-32.500%	17	292	-90.741%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+19.403%	1	277	-93.750%
2026-04-30	0.6700	0.6700	0.6700	0.6700	+8.065%	1	277	-92.537%
2026-04-29	0.6600	0.6600	0.6200	0.6200	-27.059%	2	278	-91.935%
2026-04-23	0.8700	0.8700	0.8500	0.8500	-24.107%	109	279	-94.118%
2026-04-22	1.2500	1.2500	1.1200	1.1200	+4.673%	18	179	-95.536%
2026-04-21	1.1100	1.2300	1.0400	1.0700	+0.943%	40	184	-95.327%
2026-04-20	0.9400	1.1000	0.9400	1.0600	+47.222%	15	179	-95.283%
2026-04-17	0.6500	0.8500	0.6500	0.7200	0.000%	93	169	-93.056%
2026-04-16	0.7100	0.7200	0.6600	0.7200	+7.463%	43	163	-93.056%
2026-04-15	0.6800	0.6800	0.6000	0.6700	+15.517%	29	205	-92.537%
2026-04-09	0.5800	0.5800	0.5800	0.5800	-26.582%	1	190	-91.379%
2026-04-08	0.7800	0.7900	0.7800	0.7900	+21.538%	2	189	-93.671%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-5.797%	1	187	-92.308%
2026-04-01	0.6900	0.6900	0.6900	0.6900	+53.333%	1	187	-92.754%
2026-03-30	0.6000	0.6100	0.4500	0.4500	-31.818%	40	186	-88.889%
2026-03-27	0.7800	0.7800	0.6600	0.6600	-17.500%	3	156	-92.424%
2026-03-26	1.0100	1.0100	0.8000	0.8000	-24.528%	46	157	-93.750%
2026-03-25	1.0600	1.0600	1.0600	1.0600	-31.169%	5	113	-95.283%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+24.194%	5	108	-96.753%
2026-03-23	0.9900	1.2400	0.9900	1.2400	+6.897%	22	113	-95.968%
2026-03-20	1.1600	1.1600	1.1600	1.1600	-20.000%	4	131	-95.690%
2026-03-18	1.4400	1.4500	1.4400	1.4500	-3.974%	35	131	-96.552%
2026-03-17	1.3700	1.5200	1.3700	1.5100	+20.800%	3	149	-96.689%
2026-03-16	1.3400	1.3400	1.2500	1.2500	-2.344%	2	150	-96.000%
2026-03-13	1.3000	1.3000	1.2800	1.2800	+2.400%	5	148	-96.094%
2026-03-12	1.2500	1.2500	1.2500	1.2500	+13.636%	1	153	-96.000%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-8.333%	5	153	-95.455%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-28.994%	1	148	-95.833%
2026-03-06	1.6500	1.6900	1.6500	1.6900	+20.714%	6	149	-97.041%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-2.778%	10	149	-96.429%
2026-03-04	1.4400	1.4400	1.4400	1.4400	-25.773%	1	154	-96.528%
2026-03-02	2.0000	2.0900	1.9300	1.9400	+22.013%	22	154	-97.423%
2026-02-26	1.5900	1.5900	1.5900	1.5900	+5.298%	2	134	-96.855%
2026-02-24	1.7200	1.7200	1.5100	1.5100	-6.790%	9	133	-96.689%
2026-02-23	1.5000	1.6200	1.5000	1.6200	-21.359%	7	131	-96.914%
2026-02-20	2.0600	2.0600	2.0600	2.0600	-4.186%	2	124	-97.573%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+27.976%	10	122	-97.674%
2026-02-18	1.6800	1.6800	1.6800	1.6800	+21.739%	1	112	-97.024%
2026-02-17	1.3800	1.3800	1.3800	1.3800	+10.400%	2	111	-96.377%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	111	-96.000%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-10.448%	1	111	-95.833%
2026-02-11	1.5000	1.5000	1.3200	1.3400	-26.776%	75	110	-96.269%
2026-02-10	1.8300	1.8300	1.8300	1.8300	-7.576%	1	89	-97.268%
2026-02-09	1.9400	2.0000	1.9400	1.9800	+48.872%	17	89	-97.475%
2026-02-06	1.3300	1.3300	1.3300	1.3300	+6.400%	7	91	-96.241%
2026-02-05	1.2000	1.3000	1.2000	1.2500	-42.661%	4	84	-96.000%
2026-02-03	2.1700	2.1800	2.1600	2.1800	+4.808%	19	80	-97.706%
2026-02-02	2.0800	2.0800	2.0800	2.0800	+4.000%	20	67	-97.596%
2026-01-30	2.5000	2.5000	2.0000	2.0000	-14.163%	17	47	-97.500%
2026-01-29	2.5300	2.5300	2.3300	2.3300	-18.246%	9	39	-97.854%
2026-01-28	3.2000	3.2000	2.8000	2.8500	+19.247%	9	37	-98.246%
2026-01-26	2.8000	2.8000	2.3800	2.3900	-27.576%	20	35	-97.908%
2026-01-22	3.1500	3.3200	3.0500	3.3000	+7.143%	19	20	-98.485%
2026-01-21	3.0800	3.0800	3.0800	3.0800	-12.000%	1	3	-98.377%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+4.478%	1	2	-98.571%
2026-01-16	3.5500	3.5500	3.3500	3.3500	0.000%	2	0	-98.507%

.dark-mode .fbCqbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fbCqbM{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C19ONDS Sep 18 2026 19.00 Call (ONDS260918C00019000)option OPRA

ONDS20260918C19
ONDS Sep 18 2026 19.00 Call (ONDS260918C00019000)
option OPRA