Dark

ONDS20260918C25
ONDS Sep 18 2026 25.00 Call (ONDS260918C00025000)
option OPRA

EOD

Aug 13, 2026

0.0300-25.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0300	0.0300	0.0300	0.0300	-25.000%	6	11,364	0.000%
2026-08-12	0.0400	0.0500	0.0400	0.0400	0.000%	82	11,364	-25.000%
2026-08-11	0.0400	0.0700	0.0400	0.0400	-20.000%	13	11,384	-25.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-37.500%	1	11,373	-40.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+100.000%	1	11,373	-62.500%
2026-08-06	0.0300	0.0600	0.0300	0.0400	-50.000%	18	11,372	-25.000%
2026-08-05	0.0800	0.0800	0.0800	0.0800	+60.000%	1	11,377	-62.500%
2026-08-04	0.0500	0.0500	0.0400	0.0500	+25.000%	72	11,376	-40.000%
2026-08-03	0.0400	0.0400	0.0200	0.0400	+33.333%	29	11,327	-25.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	3	11,307	0.000%
2026-07-28	0.0300	0.0400	0.0300	0.0400	+100.000%	201	11,310	-25.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-33.333%	10	11,310	+50.000%
2026-07-24	0.0500	0.0500	0.0300	0.0300	-40.000%	18	11,317	0.000%
2026-07-23	0.0500	0.0500	0.0400	0.0500	-16.667%	7	11,332	-40.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	+100.000%	64	11,331	-50.000%
2026-07-21	0.0400	0.0400	0.0300	0.0300	+50.000%	11	11,324	0.000%
2026-07-20	0.0200	0.0300	0.0200	0.0200	-50.000%	82	11,324	+50.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	+33.333%	5	11,362	-25.000%
2026-07-15	0.0100	0.0300	0.0100	0.0300	-25.000%	11	11,357	0.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-20.000%	47	11,356	-25.000%
2026-07-13	0.0500	0.0500	0.0100	0.0500	0.000%	119	11,310	-40.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	12	11,415	-40.000%
2026-07-08	0.0600	0.0600	0.0500	0.0500	-16.667%	45	11,415	-40.000%
2026-07-07	0.0500	0.0600	0.0500	0.0600	+20.000%	102	11,415	-50.000%
2026-07-06	0.0700	0.0700	0.0500	0.0500	-28.571%	165	11,316	-40.000%
2026-07-02	0.0800	0.0800	0.0600	0.0700	0.000%	4	11,306	-57.143%
2026-07-01	0.0700	0.1100	0.0700	0.0700	-12.500%	50	11,306	-57.143%
2026-06-30	0.0800	0.0800	0.0800	0.0800	+14.286%	6	11,319	-62.500%
2026-06-29	0.0700	0.0700	0.0700	0.0700	+40.000%	307	11,319	-57.143%
2026-06-26	0.0600	0.0600	0.0500	0.0500	-28.571%	11	11,439	-40.000%
2026-06-25	0.0900	0.0900	0.0700	0.0700	-30.000%	12	11,429	-57.143%
2026-06-24	0.0800	0.1000	0.0500	0.1000	+25.000%	1,231	11,428	-70.000%
2026-06-23	0.1200	0.1200	0.0700	0.0800	-27.273%	50	12,103	-62.500%
2026-06-22	0.1100	0.1400	0.1000	0.1100	-8.333%	245	12,101	-72.727%
2026-06-18	0.1600	0.1600	0.1100	0.1200	-14.286%	253	12,311	-75.000%
2026-06-17	0.1300	0.1500	0.1200	0.1400	+7.692%	274	12,311	-78.571%
2026-06-16	0.1500	0.1500	0.1100	0.1300	-31.579%	179	12,311	-76.923%
2026-06-15	0.2200	0.2200	0.1800	0.1900	0.000%	64	12,413	-84.211%
2026-06-12	0.2300	0.2300	0.1800	0.1900	-24.000%	34	12,413	-84.211%
2026-06-11	0.2400	0.2500	0.1900	0.2500	+8.696%	245	12,413	-88.000%
2026-06-10	0.2600	0.2600	0.2200	0.2300	-8.000%	17	12,464	-86.957%
2026-06-09	0.3300	0.3300	0.2200	0.2500	-28.571%	9,638	12,465	-88.000%
2026-06-08	0.4200	0.4300	0.3400	0.3500	-12.500%	29	5,813	-91.429%
2026-06-05	0.6500	0.6500	0.3700	0.4000	-39.394%	131	5,813	-92.500%
2026-06-04	0.5900	0.7700	0.5900	0.6600	+4.762%	54	5,853	-95.455%
2026-06-03	0.5000	0.9600	0.5000	0.6300	-45.690%	313	5,848	-95.238%
2026-06-02	1.2400	1.3300	1.0500	1.1600	-9.375%	190	5,945	-97.414%
2026-06-01	1.1400	1.3300	1.0200	1.2800	+14.286%	333	5,939	-97.656%
2026-05-29	0.9700	1.1300	0.6600	1.1200	+4.673%	714	5,903	-97.321%
2026-05-28	0.6900	1.2200	0.6900	1.0700	+127.660%	1,898	5,560	-97.196%
2026-05-27	0.2600	0.4700	0.2400	0.4700	+104.348%	713	4,756	-93.617%
2026-05-26	0.2100	0.2700	0.2100	0.2300	+53.333%	72	4,696	-86.957%
2026-05-22	0.2000	0.2000	0.1500	0.1500	-6.250%	255	4,693	-80.000%
2026-05-21	0.1600	0.1600	0.1500	0.1600	-15.789%	19	4,698	-81.250%
2026-05-20	0.2100	0.2200	0.1900	0.1900	-5.000%	81	4,698	-84.211%
2026-05-19	0.2500	0.2500	0.1900	0.2000	-20.000%	361	4,764	-85.000%
2026-05-18	0.2400	0.3500	0.2200	0.2500	-39.024%	231	4,764	-88.000%
2026-05-15	0.4800	0.6000	0.4100	0.4100	-22.642%	379	4,764	-92.683%
2026-05-14	0.2600	0.6000	0.2600	0.5300	+178.947%	274	4,752	-94.340%
2026-05-13	0.1800	0.2200	0.1800	0.1900	0.000%	60	4,675	-84.211%
2026-05-12	0.2600	0.2600	0.1800	0.1900	-20.833%	220	4,675	-84.211%
2026-05-11	0.1500	0.2500	0.1500	0.2400	+26.316%	359	4,675	-87.500%
2026-05-08	0.1800	0.1900	0.1600	0.1900	+11.765%	32	4,579	-84.211%
2026-05-07	0.2000	0.2000	0.1700	0.1700	-26.087%	69	4,581	-82.353%
2026-05-06	0.2000	0.2300	0.2000	0.2300	+9.524%	247	4,584	-86.957%
2026-05-05	0.2100	0.2600	0.2100	0.2100	-34.375%	77	4,670	-85.714%
2026-05-04	0.3100	0.3200	0.3000	0.3200	-8.571%	206	4,708	-90.625%
2026-05-01	0.3500	0.3700	0.2500	0.3500	+12.903%	200	4,669	-91.429%
2026-04-30	0.2900	0.3300	0.2900	0.3100	-3.125%	223	4,669	-90.323%
2026-04-29	0.3500	0.4000	0.3000	0.3200	-34.694%	150	4,551	-90.625%
2026-04-28	0.5200	0.5200	0.4600	0.4900	-5.769%	111	4,640	-93.878%
2026-04-27	0.4100	0.5900	0.4000	0.5200	+15.556%	149	4,640	-94.231%
2026-04-24	0.4100	0.5300	0.4100	0.4500	-6.250%	100	4,635	-93.333%
2026-04-23	0.4500	0.4800	0.4500	0.4800	-11.111%	2	4,633	-93.750%
2026-04-22	0.6900	0.6900	0.5400	0.5400	-5.263%	99	4,630	-94.444%
2026-04-21	0.6400	0.6400	0.5600	0.5700	-1.724%	572	4,513	-94.737%
2026-04-20	0.3600	0.5900	0.3600	0.5800	+65.714%	394	4,513	-94.828%
2026-04-17	0.3600	0.3900	0.3100	0.3500	0.000%	34	4,548	-91.429%
2026-04-16	0.3600	0.3600	0.2800	0.3500	+9.375%	131	4,547	-91.429%
2026-04-15	0.2600	0.3200	0.2500	0.3200	+28.000%	145	4,570	-90.625%
2026-04-14	0.2900	0.2900	0.2500	0.2500	-3.846%	21	4,526	-88.000%
2026-04-13	0.2500	0.2600	0.2500	0.2600	0.000%	164	4,527	-88.462%
2026-04-10	0.2500	0.2600	0.2300	0.2600	0.000%	71	4,456	-88.462%
2026-04-09	0.3000	0.3100	0.2600	0.2600	-13.333%	27	4,450	-88.462%
2026-04-08	0.3200	0.3300	0.3000	0.3000	-3.226%	592	4,471	-90.000%
2026-04-07	0.3200	0.3300	0.3100	0.3100	-6.061%	3	3,973	-90.323%
2026-04-06	0.3400	0.3800	0.3300	0.3300	-13.158%	139	3,971	-90.909%
2026-04-02	0.2500	0.3800	0.2500	0.3800	+35.714%	111	3,952	-92.105%
2026-04-01	0.3100	0.3100	0.2800	0.2800	-9.677%	91	3,952	-89.286%
2026-03-31	0.2600	0.3200	0.2400	0.3100	+40.909%	127	3,952	-90.323%
2026-03-30	0.2500	0.3000	0.2200	0.2200	-29.032%	197	3,958	-86.364%
2026-03-27	0.3000	0.3900	0.3000	0.3100	-35.417%	157	3,975	-90.323%
2026-03-26	0.5000	0.5300	0.4500	0.4800	-17.241%	39	3,945	-93.750%
2026-03-25	0.6800	0.7000	0.5800	0.5800	-21.622%	274	3,970	-94.828%
2026-03-24	0.7900	0.8900	0.7000	0.7400	-5.128%	127	4,040	-95.946%
2026-03-23	0.6500	0.7800	0.6000	0.7800	+18.182%	57	4,039	-96.154%
2026-03-20	0.7500	0.7500	0.6100	0.6600	-5.714%	451	4,032	-95.455%
2026-03-19	0.7300	0.7300	0.6600	0.7000	-15.663%	374	4,329	-95.714%
2026-03-18	0.8500	0.8500	0.8000	0.8300	-3.488%	24	4,084	-96.386%
2026-03-17	0.7700	0.8600	0.7700	0.8600	+13.158%	72	4,090	-96.512%
2026-03-16	0.7900	0.8100	0.7400	0.7600	-2.564%	21	4,033	-96.053%
2026-03-13	0.9000	0.9000	0.7700	0.7800	-8.235%	65	4,025	-96.154%
2026-03-12	0.7400	1.0000	0.7400	0.8500	+21.429%	52	4,076	-96.471%
2026-03-11	0.8800	0.8800	0.6600	0.7000	-20.455%	40	4,089	-95.714%
2026-03-10	0.7800	0.8800	0.7500	0.8800	+15.789%	97	4,092	-96.591%
2026-03-09	1.0400	1.0400	0.7500	0.7600	-18.280%	95	4,067	-96.053%
2026-03-06	0.9200	1.2100	0.9000	0.9300	-1.064%	33	4,035	-96.774%
2026-03-05	0.9500	1.0500	0.9300	0.9400	-1.053%	146	4,050	-96.809%
2026-03-04	1.0700	1.0700	0.8500	0.9500	+5.556%	91	4,069	-96.842%
2026-03-03	0.9500	1.1900	0.9000	0.9000	-30.769%	73	4,147	-96.667%
2026-03-02	1.0300	1.6000	1.0300	1.3000	+44.444%	556	4,141	-97.692%
2026-02-27	0.9500	0.9600	0.8800	0.9000	-10.891%	92	3,729	-96.667%
2026-02-26	0.9700	1.1900	0.9500	1.0100	-3.810%	255	3,717	-97.030%
2026-02-25	1.1500	1.2300	1.0500	1.0500	-8.696%	640	2,962	-97.143%
2026-02-24	0.9100	1.1500	0.9100	1.1500	+1.770%	121	2,962	-97.391%
2026-02-23	1.0000	1.4000	1.0000	1.1300	+7.619%	240	2,950	-97.345%
2026-02-20	1.3400	1.5000	1.0500	1.0500	-30.000%	666	2,737	-97.143%
2026-02-19	1.5000	1.6300	1.3500	1.5000	+13.636%	1,555	3,020	-98.000%
2026-02-18	1.0000	1.3800	1.0000	1.3200	+25.714%	1,007	1,756	-97.727%
2026-02-17	0.8900	1.1100	0.8000	1.0500	+23.529%	21	754	-97.143%
2026-02-13	0.9200	0.9500	0.8300	0.8500	+6.250%	19	745	-96.471%
2026-02-12	0.9900	0.9900	0.8000	0.8000	-13.043%	125	745	-96.250%
2026-02-11	0.9500	0.9500	0.8400	0.9200	-13.208%	55	730	-96.739%
2026-02-10	1.1900	1.2300	1.0600	1.0600	-15.200%	19	707	-97.170%
2026-02-09	1.1500	1.3400	1.1500	1.2500	+12.613%	194	705	-97.600%
2026-02-06	0.7900	1.1200	0.6500	1.1100	+38.750%	272	528	-97.297%
2026-02-05	0.8500	0.8600	0.7800	0.8000	-25.926%	70	279	-96.250%
2026-02-04	1.6000	1.6000	0.9700	1.0800	-30.769%	104	259	-97.222%
2026-02-03	1.7000	1.7000	1.4500	1.5600	-4.878%	134	195	-98.077%
2026-02-02	1.4400	1.6400	1.4400	1.6400	+16.312%	13	89	-98.171%
2026-01-30	1.7600	1.7600	1.4100	1.4100	-17.059%	13	76	-97.872%
2026-01-29	1.8000	1.8100	1.7000	1.7000	-21.296%	8	69	-98.235%
2026-01-28	2.3000	2.3000	2.0800	2.1600	+2.857%	11	69	-98.611%
2026-01-27	2.0500	2.1000	2.0000	2.1000	+40.000%	16	69	-98.571%
2026-01-26	1.9500	1.9500	1.5000	1.5000	-24.623%	34	54	-98.000%
2026-01-23	2.0500	2.0500	1.9500	1.9900	0.000%	34	33	-98.492%

.dark-mode .l6v0hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6v0hr{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C25ONDS Sep 18 2026 25.00 Call (ONDS260918C00025000)option OPRA

ONDS20260918C25
ONDS Sep 18 2026 25.00 Call (ONDS260918C00025000)
option OPRA