Dark

ONDS20260918C20
ONDS Sep 18 2026 20.00 Call (ONDS260918C00020000)
option OPRA

EOD

Aug 13, 2026

0.0300-72.727%(-0.0800)1,375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0200	0.0300	-72.727%	1,375	13,210	0.000%
2026-08-12	0.1000	0.1200	0.0900	0.1100	+10.000%	439	12,984	-72.727%
2026-08-11	0.1200	0.1300	0.0800	0.1000	0.000%	274	12,733	-70.000%
2026-08-10	0.1000	0.1000	0.0900	0.1000	0.000%	38	12,706	-70.000%
2026-08-07	0.0600	0.1000	0.0600	0.1000	+42.857%	63	12,675	-70.000%
2026-08-06	0.0900	0.1000	0.0700	0.0700	+16.667%	181	12,643	-57.143%
2026-08-05	0.1000	0.1100	0.0600	0.0600	-40.000%	24	12,701	-50.000%
2026-08-04	0.0900	0.1000	0.0800	0.1000	+42.857%	131	12,683	-70.000%
2026-08-03	0.0600	0.0800	0.0600	0.0700	+75.000%	725	12,565	-57.143%
2026-07-31	0.0500	0.0500	0.0300	0.0400	-20.000%	371	12,793	-25.000%
2026-07-30	0.0500	0.0600	0.0300	0.0500	+25.000%	133	12,794	-40.000%
2026-07-29	0.0500	0.0500	0.0400	0.0400	-20.000%	85	12,790	-25.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-50.000%	13	12,840	-40.000%
2026-07-27	0.0800	0.1000	0.0700	0.1000	+66.667%	681	12,850	-70.000%
2026-07-24	0.0700	0.0900	0.0500	0.0600	-14.286%	61	12,775	-50.000%
2026-07-23	0.1000	0.1000	0.0700	0.0700	-12.500%	62	12,817	-57.143%
2026-07-22	0.0900	0.1100	0.0700	0.0800	+33.333%	252	12,755	-62.500%
2026-07-21	0.1000	0.1000	0.0600	0.0600	+50.000%	212	12,570	-50.000%
2026-07-20	0.0500	0.0500	0.0400	0.0400	0.000%	336	12,671	-25.000%
2026-07-17	0.0500	0.0600	0.0400	0.0400	-20.000%	35	12,401	-25.000%
2026-07-16	0.0600	0.0600	0.0400	0.0500	-16.667%	85	12,367	-40.000%
2026-07-15	0.0700	0.0700	0.0500	0.0600	0.000%	25	12,312	-50.000%
2026-07-14	0.0600	0.0700	0.0600	0.0600	0.000%	55	12,305	-50.000%
2026-07-13	0.0500	0.0800	0.0500	0.0600	-25.000%	308	12,272	-50.000%
2026-07-10	0.0900	0.0900	0.0700	0.0800	-20.000%	25	12,329	-62.500%
2026-07-09	0.1000	0.1200	0.0900	0.1000	+25.000%	47	12,333	-70.000%
2026-07-08	0.1000	0.1000	0.0500	0.0800	-11.111%	40	12,325	-62.500%
2026-07-07	0.1000	0.1000	0.0800	0.0900	-18.182%	264	12,320	-66.667%
2026-07-06	0.1200	0.1300	0.0800	0.1100	0.000%	179	12,466	-72.727%
2026-07-02	0.1300	0.1600	0.0900	0.1100	-15.385%	183	12,541	-72.727%
2026-07-01	0.1000	0.1500	0.1000	0.1300	0.000%	38	12,541	-76.923%
2026-06-30	0.1200	0.1500	0.1100	0.1300	+8.333%	161	12,543	-76.923%
2026-06-29	0.0600	0.1200	0.0600	0.1200	0.000%	509	12,529	-75.000%
2026-06-26	0.0900	0.1800	0.0900	0.1200	0.000%	586	12,401	-75.000%
2026-06-25	0.1200	0.1300	0.1000	0.1200	0.000%	287	12,219	-75.000%
2026-06-24	0.1500	0.1600	0.1000	0.1200	-20.000%	266	12,388	-75.000%
2026-06-23	0.2000	0.2000	0.1500	0.1500	-25.000%	110	12,311	-80.000%
2026-06-22	0.2200	0.2700	0.1900	0.2000	-4.762%	185	12,257	-85.000%
2026-06-18	0.2700	0.2700	0.2100	0.2100	-12.500%	157	12,158	-85.714%
2026-06-17	0.2600	0.3000	0.2300	0.2400	-7.692%	1,632	12,158	-87.500%
2026-06-16	0.3300	0.3500	0.2500	0.2600	-23.529%	650	12,158	-88.462%
2026-06-15	0.3800	0.4300	0.3200	0.3400	+3.030%	289	12,355	-91.176%
2026-06-12	0.4300	0.4300	0.3200	0.3300	-28.261%	259	12,355	-90.909%
2026-06-11	0.3800	0.4600	0.3700	0.4600	+24.324%	312	12,355	-93.478%
2026-06-10	0.4500	0.4800	0.3700	0.3700	-13.953%	290	12,305	-91.892%
2026-06-09	0.6000	0.6100	0.3500	0.4300	-28.333%	863	12,241	-93.023%
2026-06-08	0.6500	0.7300	0.5800	0.6000	-7.692%	129	12,471	-95.000%
2026-06-05	0.9500	0.9800	0.6200	0.6500	-40.367%	853	12,396	-95.385%
2026-06-04	0.9800	1.1300	0.8800	1.0900	-0.909%	332	12,229	-97.248%
2026-06-03	1.4600	1.7200	0.9300	1.1000	-36.047%	1,851	12,117	-97.273%
2026-06-02	1.9900	2.0000	1.6200	1.7200	-4.972%	1,900	11,862	-98.256%
2026-06-01	1.7000	1.9900	1.6000	1.8100	+10.366%	5,129	11,133	-98.343%
2026-05-29	1.4700	1.7100	1.0500	1.6400	+2.500%	3,043	10,027	-98.171%
2026-05-28	0.9700	1.8300	0.9700	1.6000	+102.532%	2,698	9,444	-98.125%
2026-05-27	0.4500	0.8400	0.4400	0.7900	+92.683%	3,534	9,820	-96.203%
2026-05-26	0.3500	0.5000	0.3500	0.4100	+36.667%	1,077	7,012	-92.683%
2026-05-22	0.3200	0.3400	0.3000	0.3000	+3.448%	57	7,349	-90.000%
2026-05-21	0.3800	0.3800	0.2900	0.2900	-23.684%	480	7,333	-89.655%
2026-05-20	0.4000	0.4000	0.3700	0.3800	+8.571%	458	7,333	-92.105%
2026-05-19	0.4000	0.4000	0.3400	0.3500	-18.605%	310	6,809	-91.429%
2026-05-18	0.7000	0.7000	0.4300	0.4300	-36.765%	489	6,809	-93.023%
2026-05-15	1.0000	1.1900	0.6800	0.6800	-26.882%	172	6,809	-95.588%
2026-05-14	0.5600	1.0000	0.4400	0.9300	+138.462%	3,325	6,518	-96.774%
2026-05-13	0.3500	0.4100	0.3300	0.3900	0.000%	177	4,166	-92.308%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-13.333%	1	4,166	-92.308%
2026-05-11	0.3500	0.4500	0.3400	0.4500	+40.625%	583	4,166	-93.333%
2026-05-08	0.3300	0.3300	0.3000	0.3200	-5.882%	347	3,690	-90.625%
2026-05-07	0.3600	0.3700	0.3300	0.3400	-22.727%	306	4,027	-91.176%
2026-05-06	0.4000	0.4400	0.3800	0.4400	-6.383%	176	4,076	-93.182%
2026-05-05	0.4700	0.4700	0.4400	0.4700	-11.321%	62	4,036	-93.617%
2026-05-04	0.6000	0.6000	0.5300	0.5300	-7.018%	23	4,056	-94.340%
2026-05-01	0.6900	0.6900	0.5400	0.5700	-9.524%	117	4,134	-94.737%
2026-04-30	0.5800	0.6300	0.5600	0.6300	+12.500%	6	4,134	-95.238%
2026-04-29	0.7000	0.8500	0.5500	0.5600	-30.000%	198	4,136	-94.643%
2026-04-28	0.9100	0.9600	0.8000	0.8000	-11.111%	44	4,149	-96.250%
2026-04-27	0.7500	0.9700	0.7400	0.9000	+18.421%	229	4,148	-96.667%
2026-04-24	0.8400	0.8500	0.7500	0.7600	-3.797%	217	4,091	-96.053%
2026-04-23	0.8000	0.8000	0.7900	0.7900	-16.842%	25	4,151	-96.203%
2026-04-22	1.0700	1.2300	0.9500	0.9500	-5.000%	51	4,151	-96.842%
2026-04-21	0.9000	1.1200	0.9000	1.0000	+9.890%	863	4,254	-97.000%
2026-04-20	0.5900	1.0000	0.5900	0.9100	+51.667%	303	4,254	-96.703%
2026-04-17	0.7000	0.7200	0.6000	0.6000	-7.692%	49	4,064	-95.000%
2026-04-16	0.6100	0.6500	0.5400	0.6500	+12.069%	132	4,047	-95.385%
2026-04-15	0.5300	0.6000	0.5000	0.5800	+20.833%	336	4,001	-94.828%
2026-04-14	0.5900	0.5900	0.4700	0.4800	-4.000%	25	4,000	-93.750%
2026-04-13	0.4500	0.5300	0.4200	0.5000	+4.167%	154	4,004	-94.000%
2026-04-10	0.4800	0.5200	0.4700	0.4800	-4.000%	220	4,124	-93.750%
2026-04-09	0.5700	0.5700	0.4500	0.5000	-16.667%	324	4,167	-94.000%
2026-04-08	0.6500	0.7500	0.5500	0.6000	-3.226%	195	4,172	-95.000%
2026-04-07	0.6000	0.6200	0.5500	0.6200	-8.824%	25	4,077	-95.161%
2026-04-06	0.6500	0.6900	0.6000	0.6800	+4.615%	174	4,060	-95.588%
2026-04-02	0.5500	0.6500	0.5500	0.6500	+30.000%	145	4,056	-95.385%
2026-04-01	0.5500	0.5500	0.4900	0.5000	-12.281%	105	4,056	-94.000%
2026-03-31	0.4500	0.5800	0.4000	0.5700	+32.558%	630	3,983	-94.737%
2026-03-30	0.5500	0.5500	0.3900	0.4300	-27.119%	587	4,092	-93.023%
2026-03-27	0.6700	0.6700	0.5500	0.5900	-14.493%	297	4,200	-94.915%
2026-03-26	0.9000	0.9300	0.6900	0.6900	-28.866%	671	4,182	-95.652%
2026-03-25	1.1200	1.1200	0.9700	0.9700	-15.652%	852	4,088	-96.907%
2026-03-24	1.2600	1.3500	1.1200	1.1500	-8.730%	171	3,925	-97.391%
2026-03-23	0.9400	1.2600	0.9400	1.2600	+22.330%	97	3,950	-97.619%
2026-03-20	1.2700	1.2700	0.9300	1.0300	-17.600%	45	3,975	-97.087%
2026-03-19	1.0800	1.2500	1.0500	1.2500	-6.015%	16	3,971	-97.600%
2026-03-18	1.4300	1.4300	1.2100	1.3300	+0.758%	14	3,976	-97.744%
2026-03-17	1.2500	1.4600	1.2500	1.3200	+17.857%	355	3,964	-97.727%
2026-03-16	1.2500	1.2700	1.1100	1.1200	-5.085%	99	4,059	-97.321%
2026-03-13	1.3400	1.5000	1.1500	1.1800	-8.527%	229	3,995	-97.458%
2026-03-12	1.2300	1.4600	1.1000	1.2900	+16.216%	361	4,065	-97.674%
2026-03-11	1.2300	1.2900	1.0200	1.1100	-12.598%	1,246	3,990	-97.297%
2026-03-10	0.9200	1.3200	0.9200	1.2700	+14.414%	275	3,400	-97.638%
2026-03-09	1.3100	1.3100	1.0500	1.1100	-9.016%	1,282	3,461	-97.297%
2026-03-06	1.6000	1.7700	1.2200	1.2200	-12.857%	1,279	2,968	-97.541%
2026-03-05	1.4700	1.4700	1.3000	1.4000	-3.448%	230	2,308	-97.857%
2026-03-04	1.5200	1.5200	1.3000	1.4500	+7.407%	525	2,079	-97.931%
2026-03-03	1.5700	1.6800	1.3000	1.3500	-10.596%	689	2,076	-97.778%
2026-03-02	1.8800	2.3500	1.4700	1.5100	+21.774%	1,305	1,477	-98.013%
2026-02-27	1.4000	1.4000	1.2400	1.2400	-15.068%	242	2,024	-97.581%
2026-02-26	1.4100	1.5500	1.3600	1.4600	-1.351%	394	1,974	-97.945%
2026-02-25	1.6500	1.7200	1.4800	1.4800	-2.632%	99	1,771	-97.973%
2026-02-24	1.3500	1.5700	1.3500	1.5200	+0.662%	579	1,771	-98.026%
2026-02-23	1.4800	1.5800	1.4800	1.5100	+2.027%	147	1,303	-98.013%
2026-02-20	1.8000	1.8000	1.4500	1.4800	-22.105%	1,643	1,165	-97.973%
2026-02-19	2.0000	2.0300	1.9000	1.9000	+5.556%	477	1,675	-98.421%
2026-02-18	1.5800	1.8800	1.5800	1.8000	+28.571%	616	1,942	-98.333%
2026-02-17	1.2000	1.6300	1.1000	1.4000	+3.704%	78	1,648	-97.857%
2026-02-13	1.2000	1.3500	1.1700	1.3500	+18.421%	600	1,514	-97.778%
2026-02-12	1.1300	1.1500	1.1000	1.1400	-0.870%	228	1,514	-97.368%
2026-02-11	1.4000	1.5900	1.1500	1.1500	-23.333%	78	1,689	-97.391%
2026-02-10	1.7700	1.8500	1.5000	1.5000	-13.295%	24	1,738	-98.000%
2026-02-09	1.7000	1.8400	1.7000	1.7300	+15.333%	55	1,742	-98.266%
2026-02-06	1.3800	1.5000	1.3700	1.5000	+30.435%	29	1,715	-98.000%
2026-02-05	1.3500	1.3500	1.1400	1.1500	-22.297%	99	1,711	-97.391%
2026-02-04	2.3000	2.3000	1.3600	1.4800	-22.105%	590	1,655	-97.973%
2026-02-03	2.0000	2.0000	1.9000	1.9000	-5.000%	97	1,286	-98.421%
2026-02-02	2.0400	2.0400	1.7000	2.0000	+10.497%	123	1,162	-98.500%
2026-01-30	2.2000	2.2000	1.8100	1.8100	-20.614%	211	1,061	-98.343%
2026-01-29	2.7000	2.7000	2.2100	2.2800	-18.571%	326	867	-98.684%
2026-01-28	3.0100	3.0100	2.8000	2.8000	0.000%	2	542	-98.929%
2026-01-27	2.5000	2.8000	2.5000	2.8000	+33.971%	3	541	-98.929%
2026-01-26	2.6100	2.6100	2.0500	2.0900	-22.593%	350	540	-98.565%
2026-01-23	2.7000	2.7800	2.6500	2.7000	-12.903%	155	243	-98.889%
2026-01-22	2.8400	3.1000	2.8000	3.1000	0.000%	54	88	-99.032%
2026-01-21	3.5000	3.5000	2.6500	3.1000	-4.615%	20	39	-99.032%
2026-01-20	2.8500	3.6000	2.8500	3.2500	-14.474%	17	26	-99.077%
2026-01-16	4.1000	4.1000	3.8000	3.8000	0.000%	14	0	-99.211%

.dark-mode .sq9j2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sq9j2V{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C20ONDS Sep 18 2026 20.00 Call (ONDS260918C00020000)option OPRA

ONDS20260918C20
ONDS Sep 18 2026 20.00 Call (ONDS260918C00020000)
option OPRA