Dark

ONDS20260918C5
ONDS Sep 18 2026 5.00 Call (ONDS260918C00005000)
option OPRA

EOD

Aug 13, 2026

3.90-20.408%(-1.00)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0500	4.0500	3.9000	3.9000	-20.408%	309	1,299	0.000%
2026-08-12	4.7500	4.9100	4.5000	4.9000	+15.294%	12	1,184	-20.408%
2026-08-11	4.2500	4.2500	4.2500	4.2500	+1.190%	6	1,185	-8.235%
2026-08-10	4.2500	4.2500	4.2000	4.2000	+2.941%	2	1,185	-7.143%
2026-08-07	3.8700	4.0900	3.8700	4.0800	+2.000%	124	1,185	-4.412%
2026-08-06	3.9500	4.0000	3.9500	4.0000	+1.266%	2	1,206	-2.500%
2026-08-05	3.9500	3.9500	3.8800	3.9500	0.000%	5	1,208	-1.266%
2026-08-04	4.0700	4.0700	3.7500	3.9500	+19.697%	124	1,208	-1.266%
2026-08-03	2.7000	3.4500	2.7000	3.3000	+26.923%	14	1,225	+18.182%
2026-07-31	2.7000	2.7000	2.5500	2.6000	+23.810%	10	1,225	+50.000%
2026-07-29	2.5000	2.5600	2.0700	2.1000	-27.586%	107	1,223	+85.714%
2026-07-28	2.5900	2.9000	2.5900	2.9000	-0.344%	41	1,221	+34.483%
2026-07-27	2.9200	3.0400	2.9100	2.9100	-6.129%	137	1,226	+34.021%
2026-07-24	2.7100	3.1000	2.7100	3.1000	-2.821%	9	1,175	+25.806%
2026-07-23	3.2300	3.2300	3.0100	3.1900	-9.632%	37	1,171	+22.257%
2026-07-22	3.4000	3.6000	3.3900	3.5300	+28.364%	14	1,197	+10.482%
2026-07-21	2.8800	2.8800	2.7500	2.7500	+30.952%	14	1,193	+41.818%
2026-07-20	2.2300	2.2600	2.0400	2.1000	+8.808%	67	1,195	+85.714%
2026-07-17	1.8800	2.0100	1.7500	1.9300	+0.521%	57	1,159	+102.073%
2026-07-16	2.1200	2.1200	1.9200	1.9200	-15.789%	60	1,116	+103.125%
2026-07-15	2.5600	2.5600	2.1700	2.2800	-6.939%	16	1,089	+71.053%
2026-07-14	2.4600	2.4600	2.4000	2.4500	-0.407%	30	1,077	+59.184%
2026-07-13	2.2900	2.4600	2.2900	2.4600	-1.600%	11	1,062	+58.537%
2026-07-10	2.8400	2.8400	2.5000	2.5000	-18.033%	145	1,056	+56.000%
2026-07-09	2.9300	3.0500	2.8100	3.0500	+11.722%	35	824	+27.869%
2026-07-08	2.7300	2.7300	2.7300	2.7300	-3.873%	20	807	+42.857%
2026-07-07	2.8400	2.8400	2.8400	2.8400	-8.387%	1	807	+37.324%
2026-07-06	2.7700	3.1000	2.7700	3.1000	+11.511%	61	806	+25.806%
2026-07-02	3.5500	3.5500	2.7800	2.7800	-20.115%	5	805	+40.288%
2026-06-30	3.7000	3.7000	3.4000	3.4800	+15.615%	11	805	+12.069%
2026-06-29	3.0100	3.0100	3.0100	3.0100	-2.589%	1	800	+29.568%
2026-06-26	3.0000	3.1900	3.0000	3.0900	+3.000%	5	799	+26.214%
2026-06-25	3.0500	3.0500	2.8800	3.0000	-3.226%	106	798	+30.000%
2026-06-24	3.2000	3.2000	3.0900	3.1000	-18.635%	75	818	+25.806%
2026-06-23	4.0200	4.0200	3.8100	3.8100	-4.750%	3	771	+2.362%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-8.046%	1	769	-2.500%
2026-06-18	4.2000	4.3500	4.2000	4.3500	-5.844%	5	764	-10.345%
2026-06-17	4.4000	4.6200	4.3500	4.6200	-1.702%	8	764	-15.584%
2026-06-15	4.8500	4.8500	4.7000	4.7000	+2.174%	3	764	-17.021%
2026-06-12	4.8000	4.8000	4.6000	4.6000	-9.804%	5	764	-15.217%
2026-06-11	4.7000	5.1000	4.7000	5.1000	+4.508%	6	764	-23.529%
2026-06-10	5.0000	5.0000	4.8800	4.8800	-12.545%	5	759	-20.082%
2026-06-08	5.8500	5.8500	5.5700	5.5800	-5.424%	13	759	-30.108%
2026-06-05	6.0300	6.0300	5.8500	5.9000	-16.549%	44	750	-33.898%
2026-06-04	6.7000	7.1300	6.7000	7.0700	-3.151%	82	751	-44.837%
2026-06-03	7.5700	7.5700	7.3000	7.3000	-16.284%	2	787	-46.575%
2026-06-02	8.5000	8.7200	8.5000	8.7200	-3.111%	51	788	-55.275%
2026-06-01	8.2000	9.0000	8.2000	9.0000	+5.882%	12	789	-56.667%
2026-05-29	7.2000	8.5000	7.0000	8.5000	-0.585%	29	780	-54.118%
2026-05-28	7.6000	8.5500	7.6000	8.5500	+42.500%	56	801	-54.386%
2026-05-27	5.1300	6.2500	5.1300	6.0000	+21.212%	46	801	-35.000%
2026-05-26	4.9800	5.2700	4.9500	4.9500	+10.000%	18	816	-21.212%
2026-05-22	4.6000	4.7500	4.5000	4.5000	+1.124%	16	819	-13.333%
2026-05-21	4.6000	4.6000	4.3500	4.4500	-3.261%	4	815	-12.360%
2026-05-20	4.7000	4.7400	4.6000	4.6000	+2.222%	11	815	-15.217%
2026-05-19	4.7000	4.7000	4.3500	4.5000	-8.163%	31	788	-13.333%
2026-05-18	5.0000	5.0500	4.8500	4.9000	-16.808%	77	788	-20.408%
2026-05-15	6.9000	6.9000	5.8900	5.8900	-13.382%	116	788	-33.786%
2026-05-14	5.0000	6.8000	5.0000	6.8000	+53.846%	129	741	-42.647%
2026-05-13	4.4200	4.4200	4.4200	4.4200	+1.609%	1	819	-11.765%
2026-05-12	4.2500	4.3500	4.2000	4.3500	-9.375%	8	819	-10.345%
2026-05-11	4.2900	4.8000	4.2900	4.8000	+9.091%	46	819	-18.750%
2026-05-08	4.3000	4.4000	4.2700	4.4000	+3.044%	6	842	-11.364%
2026-05-07	4.4000	4.4000	4.1500	4.2700	-5.111%	222	840	-8.665%
2026-05-06	4.5000	4.5800	4.5000	4.5000	-4.255%	7	705	-13.333%
2026-05-05	4.7500	4.7500	4.7000	4.7000	-8.915%	20	698	-17.021%
2026-05-04	5.2000	5.2500	5.0500	5.1600	-16.098%	26	681	-24.419%
2026-05-01	5.2500	6.1500	5.2500	6.1500	+15.385%	24	656	-36.585%
2026-04-30	5.1800	5.3400	5.1800	5.3300	+5.754%	8	656	-26.829%
2026-04-29	5.3000	5.3000	4.9100	5.0400	-19.360%	16	656	-22.619%
2026-04-27	5.6900	6.2500	5.6200	6.2500	+4.167%	4	650	-37.600%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+1.010%	44	649	-35.000%
2026-04-23	5.9400	5.9400	5.9400	5.9400	-4.194%	20	680	-34.343%
2026-04-21	6.1900	6.2500	6.1000	6.2000	-0.161%	8	683	-37.097%
2026-04-20	6.2100	6.2100	6.2100	6.2100	+11.490%	1	683	-37.198%
2026-04-17	5.5700	5.5700	5.5700	5.5700	+1.273%	17	684	-29.982%
2026-04-16	5.3400	5.5000	5.3400	5.5000	+10.000%	7	675	-29.091%
2026-04-15	5.0700	5.0700	5.0000	5.0000	-1.961%	2	668	-22.000%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+7.368%	6	666	-23.529%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+2.151%	1	672	-17.895%
2026-04-10	4.5500	4.6500	4.5500	4.6500	-3.326%	71	671	-16.129%
2026-04-09	4.7000	4.8700	4.7000	4.8100	-4.752%	60	683	-18.919%
2026-04-08	5.4900	5.4900	5.0400	5.0500	+2.851%	42	625	-22.772%
2026-04-07	5.0300	5.0300	4.9100	4.9100	-0.808%	18	637	-20.570%
2026-04-06	5.1000	5.1000	4.9500	4.9500	+2.484%	2	641	-21.212%
2026-04-02	4.7000	4.8400	4.5200	4.8300	+6.154%	62	623	-19.255%
2026-04-01	4.5500	4.5500	4.5000	4.5500	-2.151%	32	623	-14.286%
2026-03-31	4.0000	4.6500	4.0000	4.6500	+20.155%	120	617	-16.129%
2026-03-30	4.2000	4.2000	3.6700	3.8700	-14.381%	203	661	+0.775%
2026-03-27	4.7000	4.7000	4.5000	4.5200	-9.600%	15	509	-13.717%
2026-03-26	5.5000	5.5500	5.0000	5.0000	-18.033%	52	496	-22.000%
2026-03-25	6.3000	6.3200	6.1000	6.1000	-0.974%	103	448	-36.066%
2026-03-24	6.1900	6.1900	6.1600	6.1600	+0.326%	61	347	-36.688%
2026-03-23	5.8800	6.1700	5.8300	6.1400	+8.865%	39	376	-36.482%
2026-03-20	5.8500	5.8500	5.6400	5.6400	-11.875%	60	385	-30.851%
2026-03-19	6.0000	6.4000	6.0000	6.4000	-4.762%	20	350	-39.063%
2026-03-18	6.7000	6.9000	6.6000	6.7200	+0.149%	66	366	-41.964%
2026-03-17	6.2300	6.7100	6.2200	6.7100	+12.773%	24	379	-41.878%
2026-03-13	6.4000	6.4000	5.9200	5.9500	-3.252%	18	369	-34.454%
2026-03-12	6.0000	6.1500	6.0000	6.1500	+14.739%	44	355	-36.585%
2026-03-11	6.0000	6.0000	5.3200	5.3600	-10.218%	124	334	-27.239%
2026-03-10	5.7000	5.9700	5.7000	5.9700	+8.545%	6	240	-34.673%
2026-03-09	5.6800	5.6800	5.0500	5.5000	-9.091%	31	235	-29.091%
2026-03-06	6.0000	6.5700	6.0000	6.0500	-4.574%	7	205	-35.537%
2026-03-05	6.3400	6.3600	6.3400	6.3400	+6.198%	7	203	-38.486%
2026-03-04	5.9700	5.9700	5.9700	5.9700	+1.877%	4	205	-34.673%
2026-03-03	6.2000	6.2000	5.7000	5.8600	-11.880%	48	208	-33.447%
2026-03-02	7.4500	7.5300	6.6500	6.6500	+17.699%	23	193	-41.353%
2026-02-27	5.9000	5.9000	5.3800	5.6500	-8.428%	93	213	-30.973%
2026-02-26	6.1800	6.1900	6.1600	6.1700	-0.484%	14	254	-36.791%
2026-02-25	6.1000	6.2500	6.1000	6.2000	+1.639%	41	228	-37.097%
2026-02-24	5.5400	6.1500	5.5400	6.1000	+1.667%	31	228	-36.066%
2026-02-23	6.0900	6.1000	6.0000	6.0000	-0.498%	31	199	-35.000%
2026-02-20	6.0300	6.0300	6.0300	6.0300	-11.324%	1	198	-35.323%
2026-02-19	6.5500	6.8000	6.5500	6.8000	+6.583%	2	199	-42.647%
2026-02-18	6.2900	6.3800	6.2900	6.3800	+26.587%	76	195	-38.871%
2026-02-17	4.9600	5.0400	4.9600	5.0400	-4.726%	18	121	-22.619%
2026-02-13	5.1000	5.3000	5.0700	5.2900	+7.959%	65	109	-26.276%
2026-02-12	5.0000	5.0000	4.7500	4.9000	-6.667%	66	109	-20.408%
2026-02-11	5.2000	5.2500	5.0000	5.2500	-14.634%	30	63	-25.714%
2026-02-09	6.0600	6.1600	6.0600	6.1500	+28.125%	19	37	-36.585%
2026-02-05	4.9500	4.9500	4.8000	4.8000	-12.727%	8	18	-18.750%
2026-02-04	6.8000	6.8000	5.5000	5.5000	-20.290%	6	10	-29.091%
2026-01-30	6.9000	6.9000	6.9000	6.9000	-0.719%	1	4	-43.478%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-13.125%	1	3	-43.885%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-0.867%	1	2	-51.250%
2026-01-23	8.0700	8.0700	8.0700	8.0700	0.000%	1	1	-51.673%

.dark-mode .Tqqh3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tqqh3c{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C5ONDS Sep 18 2026 5.00 Call (ONDS260918C00005000)option OPRA

ONDS20260918C5
ONDS Sep 18 2026 5.00 Call (ONDS260918C00005000)
option OPRA