Dark

ONDS20260918C21
ONDS Sep 18 2026 21.00 Call (ONDS260918C00021000)
option OPRA

EOD

Aug 13, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0500	0.0500	-50.000%	2	2,367	0.000%
2026-08-12	0.0700	0.1000	0.0700	0.1000	+25.000%	15	2,369	-50.000%
2026-08-11	0.0800	0.0800	0.0800	0.0800	+60.000%	5	2,364	-37.500%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-28.571%	5	2,364	0.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-12.500%	13	2,364	-28.571%
2026-08-05	0.0600	0.0800	0.0600	0.0800	+60.000%	2	2,370	-37.500%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-28.571%	6	2,370	0.000%
2026-07-30	0.0500	0.0700	0.0500	0.0700	+40.000%	8	2,370	-28.571%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,365	0.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-42.857%	1	2,365	+25.000%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-22.222%	11	2,365	-28.571%
2026-07-22	0.0700	0.0900	0.0700	0.0900	+200.000%	8	2,371	-44.444%
2026-07-17	0.0300	0.0300	0.0300	0.0300	-50.000%	14	2,366	+66.667%
2026-07-15	0.0300	0.0700	0.0200	0.0600	0.000%	12	2,366	-16.667%
2026-07-13	0.0800	0.0800	0.0600	0.0600	-33.333%	5	2,365	-16.667%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-18.182%	1	2,365	-44.444%
2026-07-01	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,366	-54.545%
2026-06-30	0.1100	0.1100	0.0900	0.1000	-33.333%	37	2,367	-50.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,367	-66.667%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-15.385%	2	2,367	-54.545%
2026-06-23	0.1700	0.1800	0.1300	0.1300	-27.778%	23	2,366	-61.538%
2026-06-22	0.2100	0.2100	0.1700	0.1800	-10.000%	463	2,368	-72.222%
2026-06-18	0.1800	0.2000	0.1800	0.2000	-16.667%	80	2,668	-75.000%
2026-06-17	0.2500	0.2500	0.2400	0.2400	-20.000%	4	2,668	-79.167%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-36.170%	10	2,668	-83.333%
2026-06-15	0.4700	0.4700	0.4700	0.4700	+51.613%	1	2,679	-89.362%
2026-06-12	0.3100	0.3100	0.3100	0.3100	-8.824%	1	2,679	-83.871%
2026-06-11	0.3400	0.3400	0.3400	0.3400	-2.857%	2	2,679	-85.294%
2026-06-10	0.3900	0.4000	0.3500	0.3500	-12.500%	7	2,679	-85.714%
2026-06-09	0.4500	0.4500	0.4000	0.4000	-29.825%	7	2,683	-87.500%
2026-06-08	0.5700	0.5700	0.5700	0.5700	-6.557%	1	2,683	-91.228%
2026-06-05	0.6100	0.6100	0.6100	0.6100	-34.409%	7	2,683	-91.803%
2026-06-04	0.8800	0.9300	0.8800	0.9300	-1.064%	7	2,678	-94.624%
2026-06-03	1.0000	1.0000	0.9300	0.9400	-39.355%	388	2,677	-94.681%
2026-06-02	1.4300	1.6200	1.4300	1.5500	-10.405%	17	2,672	-96.774%
2026-06-01	1.5100	1.8000	1.5000	1.7300	+13.816%	71	2,675	-97.110%
2026-05-29	1.3500	1.5200	1.0000	1.5200	+2.703%	729	2,613	-96.711%
2026-05-28	0.8900	1.6400	0.8900	1.4800	+108.451%	2,031	2,394	-96.622%
2026-05-27	0.4200	0.7100	0.4200	0.7100	+91.892%	9	853	-92.958%
2026-05-26	0.3700	0.3700	0.3700	0.3700	+48.000%	5	846	-86.486%
2026-05-22	0.2600	0.2700	0.2500	0.2500	-24.242%	210	846	-80.000%
2026-05-19	0.3300	0.3300	0.3300	0.3300	-25.000%	1	651	-84.848%
2026-05-18	0.5100	0.5100	0.4400	0.4400	-32.308%	10	651	-88.636%
2026-05-15	0.7500	0.7500	0.6500	0.6500	-18.750%	4	651	-92.308%
2026-05-14	0.5400	0.8000	0.5400	0.8000	+105.128%	59	654	-93.750%
2026-05-11	0.3900	0.3900	0.3900	0.3900	+50.000%	2	650	-87.179%
2026-05-08	0.2500	0.2600	0.2500	0.2600	-7.143%	4	650	-80.769%
2026-05-07	0.3200	0.3200	0.2800	0.2800	-52.542%	4	648	-82.143%
2026-05-01	0.5900	0.5900	0.5900	0.5900	-15.714%	1	647	-91.525%
2026-04-28	0.8700	0.8700	0.7000	0.7000	-31.373%	6	647	-92.857%
2026-04-22	0.9500	1.0200	0.9500	1.0200	+56.923%	11	644	-95.098%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+16.071%	1	633	-92.308%
2026-04-16	0.5600	0.5600	0.5600	0.5600	+16.667%	4	633	-91.071%
2026-04-15	0.4100	0.4800	0.4100	0.4800	+6.667%	151	635	-89.583%
2026-04-14	0.4500	0.4500	0.4500	0.4500	+9.756%	50	635	-88.889%
2026-04-13	0.4100	0.4100	0.4100	0.4100	-22.642%	3	683	-87.805%
2026-04-06	0.5600	0.5600	0.5300	0.5300	+6.000%	5	683	-90.566%
2026-03-31	0.4100	0.5000	0.4100	0.5000	+42.857%	21	678	-90.000%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-33.962%	1	691	-85.714%
2026-03-27	0.5300	0.5300	0.5300	0.5300	-42.391%	1	691	-90.566%
2026-03-25	1.0000	1.0500	0.9000	0.9200	-16.364%	114	692	-94.565%
2026-03-24	1.1000	1.1900	1.0400	1.1000	+0.917%	139	692	-95.455%
2026-03-23	0.9200	1.0900	0.9200	1.0900	-6.034%	11	641	-95.413%
2026-03-19	1.0200	1.1600	1.0200	1.1600	-3.333%	13	651	-95.690%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-8.397%	3	644	-95.833%
2026-03-17	1.1400	1.3500	1.1400	1.3100	+20.183%	34	647	-96.183%
2026-03-16	1.0900	1.0900	1.0900	1.0900	+0.926%	1	639	-95.413%
2026-03-13	1.0800	1.0800	1.0800	1.0800	-13.600%	5	640	-95.370%
2026-03-12	1.1900	1.2500	1.1600	1.2500	+19.048%	11	645	-96.000%
2026-03-10	1.0500	1.0500	1.0500	1.0500	+5.000%	1	636	-95.238%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-18.033%	1	636	-95.000%
2026-03-05	1.2200	1.2200	1.2200	1.2200	-7.576%	1	636	-95.902%
2026-03-03	1.3100	1.3200	1.3100	1.3200	-7.042%	2	636	-96.212%
2026-03-02	1.4200	1.4200	1.4200	1.4200	+27.928%	2	635	-96.479%
2026-02-27	1.5100	1.5100	1.1100	1.1100	-16.541%	8	635	-95.495%
2026-02-26	1.3400	1.3400	1.3300	1.3300	-9.524%	2	632	-96.241%
2026-02-24	1.3500	1.4700	1.3000	1.4700	0.000%	93	631	-96.599%
2026-02-23	1.3500	1.4700	1.3500	1.4700	-17.416%	201	602	-96.599%
2026-02-18	1.5800	1.7800	1.5800	1.7800	+35.878%	93	601	-97.191%
2026-02-17	1.0900	1.5100	1.0500	1.3100	+24.762%	40	691	-96.183%
2026-02-12	1.1000	1.1000	1.0400	1.0500	-8.696%	74	674	-95.238%
2026-02-11	1.4200	1.4200	1.1500	1.1500	-19.014%	9	674	-95.652%
2026-02-10	1.6400	1.6400	1.4200	1.4200	-15.476%	3	678	-96.479%
2026-02-09	1.6800	1.6900	1.6700	1.6800	+32.283%	16	679	-97.024%
2026-02-06	1.1400	1.2700	1.1400	1.2700	+17.593%	15	689	-96.063%
2026-02-05	1.0800	1.1000	1.0500	1.0800	-21.739%	439	674	-95.370%
2026-02-04	1.7500	1.7500	1.2600	1.3800	-27.368%	266	256	-96.377%
2026-02-03	1.8500	2.0000	1.8500	1.9000	+2.151%	56	126	-97.368%
2026-01-30	1.8600	1.8600	1.8600	1.8600	-16.964%	1	70	-97.312%
2026-01-29	2.2400	2.2400	2.2300	2.2400	-21.404%	13	69	-97.768%
2026-01-28	2.6400	2.8500	2.6400	2.8500	+46.907%	2	56	-98.246%
2026-01-26	2.2500	2.2500	1.9400	1.9400	-31.930%	53	56	-97.423%
2026-01-22	2.8500	2.8500	2.8500	2.8500	+1.786%	2	5	-98.246%
2026-01-16	3.1500	3.1500	2.8000	2.8000	0.000%	3	0	-98.214%

.dark-mode .HqgGz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqgGz4{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C21ONDS Sep 18 2026 21.00 Call (ONDS260918C00021000)option OPRA

ONDS20260918C21
ONDS Sep 18 2026 21.00 Call (ONDS260918C00021000)
option OPRA