Dark

ONDS20260918C22
ONDS Sep 18 2026 22.00 Call (ONDS260918C00022000)
option OPRA

EOD

Aug 13, 2026

0.0300-62.500%(-0.0500)2,168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0100	0.0300	-62.500%	2,168	4,106	0.000%
2026-08-12	0.1000	0.1000	0.0800	0.0800	-20.000%	41	4,729	-62.500%
2026-08-11	0.1000	0.1000	0.1000	0.1000	+66.667%	3	4,717	-70.000%
2026-08-07	0.0600	0.0700	0.0600	0.0600	+20.000%	10	4,717	-50.000%
2026-08-06	0.0800	0.0800	0.0500	0.0500	-28.571%	35	4,720	-40.000%
2026-08-05	0.0600	0.0700	0.0600	0.0700	0.000%	2	4,720	-57.143%
2026-08-04	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,720	-57.143%
2026-08-03	0.0500	0.0500	0.0500	0.0500	+150.000%	5	4,721	-40.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-33.333%	2	4,726	+50.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-40.000%	6	4,728	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-16.667%	7	4,728	-40.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-33.333%	4	4,728	-50.000%
2026-07-22	0.0600	0.0900	0.0600	0.0900	+125.000%	63	4,728	-66.667%
2026-07-20	0.0400	0.0400	0.0400	0.0400	0.000%	3	4,736	-25.000%
2026-07-17	0.0700	0.0700	0.0400	0.0400	0.000%	50	4,736	-25.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	0.000%	1	4,746	-25.000%
2026-07-15	0.0200	0.0400	0.0100	0.0400	-33.333%	30	4,745	-25.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	-45.455%	206	4,747	-50.000%
2026-07-13	0.0500	0.1100	0.0500	0.1100	+37.500%	57	4,554	-72.727%
2026-07-09	0.0800	0.0800	0.0800	0.0800	+33.333%	2	4,530	-62.500%
2026-07-08	0.0600	0.0600	0.0600	0.0600	-14.286%	3	4,530	-50.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	-22.222%	1	4,533	-57.143%
2026-07-06	0.0700	0.0900	0.0700	0.0900	-10.000%	62	4,533	-66.667%
2026-07-02	0.1200	0.1200	0.1000	0.1000	0.000%	65	4,474	-70.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	107	4,474	-70.000%
2026-06-30	0.1100	0.1300	0.1000	0.1000	+25.000%	6	4,368	-70.000%
2026-06-29	0.1000	0.1000	0.0800	0.0800	-11.111%	4	4,369	-62.500%
2026-06-24	0.1000	0.1500	0.0800	0.0900	-10.000%	215	4,367	-66.667%
2026-06-23	0.1500	0.1500	0.1000	0.1000	-37.500%	13	4,352	-70.000%
2026-06-22	0.1900	0.1900	0.1500	0.1600	-15.789%	94	4,351	-81.250%
2026-06-18	0.1800	0.1900	0.1500	0.1900	+5.556%	419	4,232	-84.211%
2026-06-17	0.2000	0.2000	0.1800	0.1800	-10.000%	465	4,232	-83.333%
2026-06-16	0.2600	0.2600	0.2000	0.2000	-20.000%	1,430	4,232	-85.000%
2026-06-15	0.2700	0.3000	0.2500	0.2500	-10.714%	11	4,022	-88.000%
2026-06-12	0.2700	0.2800	0.2700	0.2800	-15.152%	2	4,022	-89.286%
2026-06-11	0.2600	0.3300	0.2600	0.3300	+6.452%	96	4,022	-90.909%
2026-06-10	0.3300	0.3300	0.2900	0.3100	-18.421%	43	4,021	-90.323%
2026-06-09	0.5500	0.5500	0.3200	0.3800	-29.630%	102	3,982	-92.105%
2026-06-08	0.6000	0.6000	0.5400	0.5400	-1.818%	2	4,076	-94.444%
2026-06-05	0.6300	0.6300	0.4900	0.5500	-38.202%	535	4,077	-94.545%
2026-06-04	0.8600	0.8900	0.8400	0.8900	+2.299%	6	4,078	-96.629%
2026-06-03	1.0700	1.0700	0.8400	0.8700	-42.000%	14	4,077	-96.552%
2026-06-02	1.6900	1.6900	1.5000	1.5000	-3.226%	9	4,085	-98.000%
2026-06-01	1.4500	1.6700	1.3900	1.5500	+38.393%	98	4,081	-98.065%
2026-05-29	1.2800	1.2800	0.8600	1.1200	-17.037%	67	4,080	-97.321%
2026-05-28	0.7500	1.4700	0.7500	1.3500	+117.742%	363	4,052	-97.778%
2026-05-27	0.3900	0.6600	0.3900	0.6200	+93.750%	67	3,787	-95.161%
2026-05-26	0.2500	0.3800	0.2500	0.3200	+33.333%	171	3,805	-90.625%
2026-05-22	0.2500	0.2500	0.2400	0.2400	0.000%	6	3,850	-87.500%
2026-05-21	0.2900	0.2900	0.2400	0.2400	-4.000%	39	3,850	-87.500%
2026-05-20	0.3000	0.3000	0.2500	0.2500	-24.242%	276	3,850	-88.000%
2026-05-19	0.3500	0.3500	0.3300	0.3300	-13.158%	3	3,628	-90.909%
2026-05-18	0.4900	0.4900	0.3600	0.3800	-32.143%	28	3,628	-92.105%
2026-05-15	0.7800	0.7800	0.5600	0.5600	-18.841%	6	3,628	-94.643%
2026-05-14	0.4200	0.7700	0.4200	0.6900	+137.931%	671	3,620	-95.652%
2026-05-13	0.2900	0.2900	0.2900	0.2900	+20.833%	1	3,355	-89.655%
2026-05-12	0.3000	0.3000	0.2400	0.2400	-29.412%	753	3,355	-87.500%
2026-05-11	0.2700	0.3400	0.2300	0.3400	+25.926%	449	3,355	-91.176%
2026-05-07	0.3000	0.3000	0.2600	0.2700	-20.588%	13	2,744	-88.889%
2026-05-05	0.4000	0.4000	0.3400	0.3400	-17.073%	12	2,744	-91.176%
2026-05-04	0.4100	0.4100	0.4100	0.4100	-16.327%	1	2,746	-92.683%
2026-04-30	0.4900	0.4900	0.4900	0.4900	+8.889%	1	2,746	-93.878%
2026-04-29	0.5000	0.5000	0.4500	0.4500	-35.714%	7	2,745	-93.333%
2026-04-28	0.7300	0.7900	0.7000	0.7000	-9.091%	5	2,746	-95.714%
2026-04-27	0.6400	0.7700	0.6000	0.7700	+11.594%	80	2,742	-96.104%
2026-04-24	0.6900	0.6900	0.6900	0.6900	+2.985%	1	2,701	-95.652%
2026-04-23	0.6000	0.6700	0.5400	0.6700	-15.190%	47	2,700	-95.522%
2026-04-22	0.9400	0.9400	0.7900	0.7900	-12.222%	16	2,657	-96.203%
2026-04-21	0.8300	0.9000	0.8300	0.9000	+16.883%	4	2,655	-96.667%
2026-04-20	0.5400	0.8000	0.5400	0.7700	+71.111%	15	2,655	-96.104%
2026-04-17	0.5500	0.5500	0.4500	0.4500	-2.174%	11	2,645	-93.333%
2026-04-16	0.4700	0.4900	0.4200	0.4600	+2.222%	8	2,637	-93.478%
2026-04-15	0.3900	0.4500	0.3900	0.4500	+15.385%	3	2,634	-93.333%
2026-04-13	0.3400	0.3900	0.3400	0.3900	+11.429%	3	2,632	-92.308%
2026-04-10	0.3900	0.3900	0.3500	0.3500	-22.222%	2	2,629	-91.429%
2026-04-08	0.5800	0.5800	0.4500	0.4500	-11.765%	30	2,628	-93.333%
2026-04-06	0.5200	0.5200	0.5100	0.5100	-1.923%	6	2,623	-94.118%
2026-04-02	0.4000	0.5200	0.4000	0.5200	+10.638%	16	2,611	-94.231%
2026-04-01	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,611	-93.617%
2026-03-31	0.3500	0.4500	0.3500	0.4500	+36.364%	7	2,610	-93.333%
2026-03-30	0.4200	0.4200	0.2900	0.3300	-26.667%	17	2,606	-90.909%
2026-03-27	0.5400	0.5400	0.4500	0.4500	-26.230%	4	2,610	-93.333%
2026-03-26	0.7000	0.7400	0.6100	0.6100	-25.610%	80	2,609	-95.082%
2026-03-25	0.9700	0.9700	0.8000	0.8200	-15.464%	83	2,608	-96.341%
2026-03-24	1.0500	1.1200	0.9700	0.9700	-2.020%	344	2,676	-96.907%
2026-03-23	0.8300	0.9900	0.8300	0.9900	+26.923%	70	2,673	-96.970%
2026-03-20	0.7800	0.7800	0.7800	0.7800	-25.714%	1	2,603	-96.154%
2026-03-19	0.9100	1.0500	0.9100	1.0500	0.000%	25	2,603	-97.143%
2026-03-18	1.1000	1.1000	1.0100	1.0500	-4.545%	8	2,626	-97.143%
2026-03-17	1.1100	1.1500	1.0600	1.1000	+6.796%	104	2,628	-97.273%
2026-03-16	1.0600	1.0600	0.9800	1.0300	+3.000%	12	2,524	-97.087%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-13.043%	78	2,535	-97.000%
2026-03-12	1.0500	1.1900	1.0500	1.1500	+10.577%	32	2,613	-97.391%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+9.474%	1	2,591	-97.115%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-28.030%	1	2,591	-96.842%
2026-03-06	1.3200	1.3200	1.3200	1.3200	+16.814%	1	2,590	-97.727%
2026-03-05	1.2600	1.2600	1.0700	1.1300	-9.600%	3	2,591	-97.345%
2026-03-04	1.2200	1.2500	1.2200	1.2500	+9.649%	3	2,588	-97.600%
2026-03-03	1.2100	1.2100	1.1400	1.1400	-34.857%	2	2,588	-97.368%
2026-03-02	1.7500	1.7500	1.6900	1.7500	+66.667%	54	2,586	-98.286%
2026-02-27	1.3400	1.3400	1.0400	1.0500	-16.667%	10	2,587	-97.143%
2026-02-26	1.3900	1.3900	1.2600	1.2600	-9.353%	6	2,580	-97.619%
2026-02-25	1.4000	1.4000	1.3900	1.3900	-1.418%	1,001	1,573	-97.842%
2026-02-24	1.2500	1.4100	1.2300	1.4100	+7.634%	16	1,573	-97.872%
2026-02-23	1.3100	1.3100	1.3100	1.3100	+2.344%	1	1,567	-97.710%
2026-02-20	1.3800	1.3800	1.2800	1.2800	-26.857%	12	1,567	-97.656%
2026-02-19	1.7100	1.7500	1.6000	1.7500	+17.450%	60	1,557	-98.286%
2026-02-18	1.4800	1.4900	1.4300	1.4900	+21.138%	1,003	1,552	-97.987%
2026-02-17	1.0800	1.2300	1.0800	1.2300	+8.850%	2	549	-97.561%
2026-02-13	0.9000	1.1400	0.9000	1.1300	+15.306%	16	531	-97.345%
2026-02-12	1.1200	1.1200	0.9800	0.9800	-5.769%	182	531	-96.939%
2026-02-11	0.9700	1.0700	0.9700	1.0400	-27.778%	18	695	-97.115%
2026-02-10	1.5500	1.6000	1.4400	1.4400	-10.000%	8	681	-97.917%
2026-02-09	1.5800	1.6000	1.5800	1.6000	+23.077%	6	686	-98.125%
2026-02-06	1.2100	1.3500	1.2100	1.3000	+31.313%	62	686	-97.692%
2026-02-05	0.9800	1.0100	0.9800	0.9900	-25.000%	103	636	-96.970%
2026-02-04	1.2200	1.3300	1.2000	1.3200	-30.526%	15	534	-97.727%
2026-02-03	1.8500	1.9000	1.7300	1.9000	+18.750%	34	532	-98.421%
2026-02-02	1.6600	1.6600	1.6000	1.6000	-11.111%	3	526	-98.125%
2026-01-30	2.0200	2.0200	1.8000	1.8000	-12.195%	5	528	-98.333%
2026-01-29	2.2000	2.2100	2.0300	2.0500	-3.756%	273	523	-98.537%
2026-01-28	2.7600	2.7600	2.1000	2.1300	-10.127%	363	530	-98.592%
2026-01-27	1.8200	2.3700	1.8200	2.3700	+26.064%	125	729	-98.734%
2026-01-26	2.2000	2.2000	1.8600	1.8800	-18.261%	9	733	-98.404%
2026-01-23	2.3400	2.4000	2.3000	2.3000	-6.122%	12	728	-98.696%
2026-01-22	3.0000	3.0000	2.4500	2.4500	-10.909%	5	727	-98.776%
2026-01-21	3.2500	3.4300	2.2600	2.7500	-5.172%	195	727	-98.909%
2026-01-20	2.7400	3.2500	2.7400	2.9000	+16.000%	37	565	-98.966%
2026-01-16	3.7500	3.7500	2.5000	2.5000	-12.281%	527	10	-98.800%
2026-01-15	2.8400	3.3000	2.8400	2.8500	0.000%	10	10	-98.947%

.dark-mode .hRgfsr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRgfsr{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C22ONDS Sep 18 2026 22.00 Call (ONDS260918C00022000)option OPRA

ONDS20260918C22
ONDS Sep 18 2026 22.00 Call (ONDS260918C00022000)
option OPRA