Dark

ONDS20260918C4
ONDS Sep 18 2026 4.00 Call (ONDS260918C00004000)
option OPRA

EOD

Aug 13, 2026

5.00-13.793%(-0.80)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.9100	5.0000	4.9100	5.0000	-13.793%	61	281	0.000%
2026-08-12	5.5000	5.8000	5.5000	5.8000	+8.411%	2	379	-13.793%
2026-08-11	5.3500	5.3500	5.3500	5.3500	+3.083%	2	381	-6.542%
2026-08-10	5.5000	5.5000	5.0500	5.1900	+3.800%	3	384	-3.661%
2026-08-06	5.0000	5.0000	5.0000	5.0000	+3.093%	1	385	0.000%
2026-08-05	4.8500	4.8500	4.8500	4.8500	-3.960%	1	411	+3.093%
2026-08-04	5.0500	5.0500	5.0500	5.0500	+18.824%	1	412	-0.990%
2026-08-03	3.6300	4.2500	3.6300	4.2500	+26.866%	20	412	+17.647%
2026-07-31	3.3000	3.3800	3.3000	3.3500	-8.219%	5	445	+49.254%
2026-07-30	3.2000	3.6500	3.2000	3.6500	+12.308%	18	445	+36.986%
2026-07-29	3.2600	3.2700	3.2400	3.2500	-11.444%	55	431	+53.846%
2026-07-28	3.6700	3.6700	3.6700	3.6700	-4.427%	35	379	+36.240%
2026-07-27	3.8500	3.8500	3.8400	3.8400	-6.569%	81	392	+30.208%
2026-07-23	3.9500	4.1100	3.9500	4.1100	-7.640%	20	404	+21.655%
2026-07-22	4.2500	4.4500	4.2500	4.4500	+21.918%	2	424	+12.360%
2026-07-21	3.8500	3.8500	3.6500	3.6500	+25.862%	24	423	+36.986%
2026-07-20	2.9000	2.9000	2.9000	2.9000	+4.693%	10	413	+72.414%
2026-07-17	2.7900	2.7900	2.6700	2.7700	-2.807%	38	403	+80.505%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-8.065%	2	373	+75.439%
2026-07-15	3.1000	3.1000	3.1000	3.1000	-3.727%	30	371	+61.290%
2026-07-14	3.2200	3.2200	3.2200	3.2200	-4.734%	1	341	+55.280%
2026-07-10	3.3800	3.3800	3.3800	3.3800	-10.345%	1	341	+47.929%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+5.602%	1	341	+32.626%
2026-07-07	3.6000	3.6000	3.5700	3.5700	-3.514%	18	341	+40.056%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-12.941%	1	352	+35.135%
2026-07-01	4.2500	4.2500	4.2500	4.2500	+0.236%	1	352	+17.647%
2026-06-30	4.4400	4.4400	4.2400	4.2400	+13.067%	11	352	+17.925%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-3.846%	1	362	+33.333%
2026-06-25	3.6000	3.9500	3.6000	3.9000	+2.094%	18	362	+28.205%
2026-06-24	4.2500	4.2500	3.8200	3.8200	-22.041%	14	354	+30.890%
2026-06-23	4.8200	4.9000	4.8200	4.9000	-9.594%	43	348	+2.041%
2026-06-22	5.2600	5.4200	5.2600	5.4200	+7.327%	10	347	-7.749%
2026-06-18	5.3000	5.3000	5.0200	5.0500	-8.845%	7	347	-0.990%
2026-06-16	5.5400	5.5400	5.5400	5.5400	-0.180%	4	347	-9.747%
2026-06-15	5.5500	5.5500	5.5500	5.5500	-1.421%	1	344	-9.910%
2026-06-12	5.6300	5.6300	5.6300	5.6300	-5.853%	1	344	-11.190%
2026-06-10	5.9800	5.9800	5.9800	5.9800	+9.324%	5	344	-16.388%
2026-06-09	6.3700	6.5000	5.4700	5.4700	-17.496%	43	344	-8.592%
2026-06-08	6.6300	6.6300	6.6300	6.6300	+1.221%	1	343	-24.585%
2026-06-05	6.5500	6.5500	6.5500	6.5500	-32.544%	2	343	-23.664%
2026-06-02	9.5500	9.7100	9.4500	9.7100	+1.146%	27	343	-48.507%
2026-06-01	9.6000	9.6000	9.6000	9.6000	+20.000%	1	337	-47.917%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-14.071%	5	337	-37.500%
2026-05-28	8.6800	9.3600	8.6800	9.3100	+41.061%	3	332	-46.294%
2026-05-27	6.0400	6.6000	6.0400	6.6000	+25.714%	11	335	-24.242%
2026-05-21	5.2500	5.2500	5.2500	5.2500	-25.426%	10	346	-4.762%
2026-05-15	7.0400	7.0400	7.0400	7.0400	-7.368%	10	345	-28.977%
2026-05-14	6.0300	7.6400	5.9600	7.6000	+44.213%	75	350	-34.211%
2026-05-13	5.0000	5.4000	5.0000	5.2700	+1.737%	4	302	-5.123%
2026-05-12	5.1800	5.1800	5.1800	5.1800	-5.818%	1	302	-3.475%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-9.539%	10	302	-9.091%
2026-05-04	6.0800	6.0900	6.0800	6.0800	0.000%	12	292	-17.763%
2026-04-30	6.0700	6.0900	6.0700	6.0800	+5.739%	3	289	-17.763%
2026-04-29	5.7300	5.7500	5.7300	5.7500	-14.179%	2	287	-13.043%
2026-04-27	6.5700	6.7000	6.5700	6.7000	0.000%	55	287	-25.373%
2026-04-24	6.6800	6.7000	6.6800	6.7000	-8.219%	44	285	-25.373%
2026-04-21	7.3000	7.3000	7.3000	7.3000	+12.828%	1	280	-31.507%
2026-04-17	6.4700	6.4700	6.4700	6.4700	+7.833%	17	280	-22.720%
2026-04-15	5.8000	6.0000	5.8000	6.0000	+20.000%	2	275	-16.667%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-11.190%	5	273	0.000%
2026-04-09	5.7000	5.7000	5.5700	5.6300	-3.761%	103	273	-11.190%
2026-04-08	5.8700	5.8700	5.8500	5.8500	+6.364%	3	260	-14.530%
2026-04-02	5.4500	5.5100	5.4500	5.5000	+6.178%	50	221	-9.091%
2026-04-01	5.4300	5.4300	5.1800	5.1800	-3.717%	9	221	-3.475%
2026-03-31	4.7200	5.4000	4.7200	5.3800	+20.089%	63	218	-7.063%
2026-03-30	4.9200	4.9200	4.3900	4.4800	-16.105%	14	160	+11.607%
2026-03-27	5.3900	5.3900	5.3400	5.3400	-26.345%	3	164	-6.367%
2026-03-25	7.2500	7.2500	7.2500	7.2500	+6.932%	1	162	-31.034%
2026-03-23	6.5300	6.7800	6.5300	6.7800	-9.115%	65	161	-26.254%
2026-03-18	7.4400	7.4600	7.4400	7.4600	+7.803%	51	198	-32.976%
2026-03-13	6.9200	6.9200	6.9200	6.9200	+1.765%	1	249	-27.746%
2026-03-12	6.3500	6.8000	6.3500	6.8000	+3.501%	44	248	-26.471%
2026-03-10	6.5000	6.5700	6.4000	6.5700	+10.980%	8	216	-23.896%
2026-03-09	5.8500	6.0400	5.8500	5.9200	-15.670%	68	209	-15.541%
2026-03-05	6.9700	7.0200	6.9700	7.0200	+6.042%	7	146	-28.775%
2026-03-04	6.6200	6.6200	6.6200	6.6200	+0.455%	4	144	-24.471%
2026-03-03	6.8000	6.8000	6.5900	6.5900	-19.240%	5	141	-24.127%
2026-03-02	8.1600	8.1600	8.1600	8.1600	+29.319%	1	141	-38.725%
2026-02-27	6.1800	6.4400	6.1800	6.3100	-6.519%	31	141	-20.761%
2026-02-26	6.7600	6.7800	6.7500	6.7500	-2.174%	14	122	-25.926%
2026-02-25	7.0000	7.0000	6.9000	6.9000	+5.344%	6	107	-27.536%
2026-02-24	6.3300	6.5500	6.3300	6.5500	-10.274%	2	107	-23.664%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+24.573%	104	106	-31.507%
2026-02-13	5.5300	5.8700	5.5200	5.8600	+6.159%	54	28	-14.676%
2026-02-12	5.5000	5.5200	5.4900	5.5200	+2.033%	11	28	-9.420%
2026-02-05	6.0000	6.0000	5.4100	5.4100	0.000%	22	22	-7.579%

.dark-mode .qqjqXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqjqXq{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C4ONDS Sep 18 2026 4.00 Call (ONDS260918C00004000)option OPRA

ONDS20260918C4
ONDS Sep 18 2026 4.00 Call (ONDS260918C00004000)
option OPRA