Dark

ONDS20260918C6
ONDS Sep 18 2026 6.00 Call (ONDS260918C00006000)
option OPRA

EOD

Aug 13, 2026

2.95-22.164%(-0.84)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0000	3.3000	2.8600	2.9500	-22.164%	37	1,860	0.000%
2026-08-12	3.9000	3.9000	3.7800	3.7900	+7.670%	63	1,877	-22.164%
2026-08-11	3.4000	3.5500	3.4000	3.5200	+2.924%	134	1,879	-16.193%
2026-08-10	3.4000	3.7000	3.2300	3.4200	+8.571%	90	1,827	-13.743%
2026-08-07	2.9700	3.2000	2.9200	3.1500	0.000%	67	1,825	-6.349%
2026-08-06	2.7900	3.4000	2.7900	3.1500	+3.279%	51	1,818	-6.349%
2026-08-05	3.0500	3.2000	2.8700	3.0500	0.000%	138	1,855	-3.279%
2026-08-04	3.1000	3.2500	2.8500	3.0500	+15.094%	33	1,751	-3.279%
2026-08-03	1.9100	2.6500	1.9100	2.6500	+50.568%	18	1,750	+11.321%
2026-07-31	2.1100	2.1100	1.7300	1.7600	-12.438%	8	1,753	+67.614%
2026-07-30	1.6000	2.0100	1.6000	2.0100	+40.559%	4	1,745	+46.766%
2026-07-29	1.8800	1.8800	1.4300	1.4300	-31.905%	146	1,742	+106.294%
2026-07-28	2.0100	2.1000	1.9000	2.1000	-12.500%	14	1,693	+40.476%
2026-07-27	2.2500	2.4000	2.1400	2.4000	+6.195%	89	1,692	+22.917%
2026-07-24	2.4500	2.4600	2.1000	2.2600	-5.042%	17	1,707	+30.531%
2026-07-23	2.3500	2.4600	2.3300	2.3800	-2.459%	34	1,708	+23.950%
2026-07-22	2.3500	2.8600	2.3500	2.4400	+19.608%	224	1,715	+20.902%
2026-07-21	1.6500	2.2500	1.6100	2.0400	+36.000%	359	1,717	+44.608%
2026-07-20	1.4800	1.6200	1.4100	1.5000	+11.940%	538	1,829	+96.667%
2026-07-17	1.2000	1.4800	1.1600	1.3400	-2.190%	521	1,638	+120.149%
2026-07-16	1.4600	1.4600	1.3100	1.3700	-16.970%	53	1,499	+115.328%
2026-07-15	1.7500	1.7500	1.5700	1.6500	-13.158%	13	1,455	+78.788%
2026-07-14	1.7500	1.9000	1.7000	1.9000	+20.253%	68	1,448	+55.263%
2026-07-13	1.6000	1.7800	1.5800	1.5800	-14.595%	108	1,416	+86.709%
2026-07-10	1.8800	1.8900	1.8500	1.8500	-15.525%	92	1,370	+59.459%
2026-07-09	2.1900	2.1900	2.1900	2.1900	+1.860%	2	1,362	+34.703%
2026-07-07	2.2600	2.2600	2.0700	2.1500	-5.702%	8	1,363	+37.209%
2026-07-06	2.0300	2.3600	2.0300	2.2800	+7.547%	33	1,359	+29.386%
2026-07-02	2.4600	2.7000	2.1200	2.1200	-13.821%	37	1,352	+39.151%
2026-07-01	2.5500	2.5500	2.4600	2.4600	-7.170%	11	1,352	+19.919%
2026-06-30	2.7600	3.0000	2.6500	2.6500	+11.814%	59	1,361	+11.321%
2026-06-29	2.5800	2.5800	2.2700	2.3700	+1.282%	56	1,346	+24.473%
2026-06-26	2.3100	2.5200	2.2900	2.3400	+3.084%	130	1,380	+26.068%
2026-06-25	2.3400	2.3700	2.1300	2.2700	-1.304%	112	1,374	+29.956%
2026-06-24	2.8700	2.8700	2.3000	2.3000	-26.282%	123	1,387	+28.261%
2026-06-23	3.1400	3.2500	3.1200	3.1200	-11.615%	85	1,341	-5.449%
2026-06-22	3.7500	3.7500	3.4600	3.5300	+2.319%	28	1,257	-16.431%
2026-06-18	3.5200	3.6000	3.3500	3.4500	-5.479%	91	1,057	-14.493%
2026-06-17	3.5000	3.6700	3.5000	3.6500	0.000%	111	1,057	-19.178%
2026-06-16	3.6500	3.6500	3.6500	3.6500	-8.060%	45	1,057	-19.178%
2026-06-15	4.0000	4.2100	3.9000	3.9700	+5.867%	51	1,122	-25.693%
2026-06-12	3.8000	4.0500	3.7400	3.7500	-5.063%	77	1,122	-21.333%
2026-06-11	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,122	-25.316%
2026-06-10	4.0000	4.2700	3.9500	4.0000	-2.439%	26	1,121	-26.250%
2026-06-09	4.6600	4.6600	3.8000	4.1000	-12.766%	129	1,120	-28.049%
2026-06-08	5.2000	5.2000	4.7000	4.7000	-6.000%	46	1,027	-37.234%
2026-06-05	5.2000	5.3000	4.8000	5.0000	-20.382%	53	1,001	-41.000%
2026-06-04	5.8500	6.2900	5.8500	6.2800	+4.667%	68	967	-53.025%
2026-06-03	7.2500	7.2500	6.0000	6.0000	-25.000%	25	1,014	-50.833%
2026-06-02	7.7200	8.0000	7.5800	8.0000	+2.302%	58	989	-63.125%
2026-06-01	7.4700	7.8200	7.4700	7.8200	+11.714%	6	997	-62.276%
2026-05-29	6.3500	7.0000	6.2500	7.0000	-7.773%	28	998	-57.857%
2026-05-28	5.7000	7.8500	5.7000	7.5900	+41.341%	144	997	-61.133%
2026-05-27	4.8000	5.3700	4.5400	5.3700	+29.398%	105	982	-45.065%
2026-05-26	4.4000	4.5500	4.1500	4.1500	+11.860%	40	954	-28.916%
2026-05-22	3.7500	3.7500	3.7100	3.7100	-0.802%	11	948	-20.485%
2026-05-21	3.7600	3.7700	3.7300	3.7400	-4.103%	71	944	-21.123%
2026-05-20	4.0300	4.0300	3.9000	3.9000	+5.691%	6	944	-24.359%
2026-05-19	4.1500	4.1500	3.6500	3.6900	-12.559%	15	943	-20.054%
2026-05-18	4.1400	4.2400	4.1100	4.2200	-23.551%	108	943	-30.095%
2026-05-15	5.6000	5.6000	5.5000	5.5200	-8.000%	4	943	-46.558%
2026-05-14	5.0000	6.0000	4.4000	6.0000	+62.162%	137	944	-50.833%
2026-05-13	3.5000	3.7000	3.4500	3.7000	+2.493%	83	964	-20.270%
2026-05-12	3.6100	3.6100	3.6100	3.6100	-11.951%	5	964	-18.283%
2026-05-11	4.1000	4.1000	4.1000	4.1000	+17.143%	1	964	-28.049%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-1.408%	1	962	-15.714%
2026-05-07	3.8000	3.8000	3.5500	3.5500	-13.415%	82	963	-16.901%
2026-05-05	4.1600	4.1600	3.9900	4.1000	-7.865%	81	981	-28.049%
2026-05-04	4.5900	4.5900	4.3000	4.4500	-9.184%	8	930	-33.708%
2026-05-01	4.4800	4.9000	4.4800	4.9000	+8.407%	5	932	-39.796%
2026-04-30	4.4800	4.5200	4.4800	4.5200	+6.353%	6	932	-34.735%
2026-04-29	4.2300	4.3000	4.2300	4.2500	-15.000%	353	933	-30.588%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+0.604%	1	584	-41.000%
2026-04-27	4.9800	5.0400	4.9700	4.9700	-3.495%	38	584	-40.644%
2026-04-24	5.1800	5.2000	5.1500	5.1500	-4.630%	55	564	-42.718%
2026-04-21	5.5700	5.7200	5.4000	5.4000	0.000%	34	559	-45.370%
2026-04-20	5.1500	5.5400	5.0500	5.4000	+9.980%	36	559	-45.370%
2026-04-17	4.8000	4.9100	4.8000	4.9100	+10.337%	5	566	-39.919%
2026-04-15	4.2500	4.4500	4.2300	4.4500	+6.459%	54	565	-33.708%
2026-04-13	3.9000	4.1800	3.6900	4.1800	+4.500%	63	580	-29.426%
2026-04-10	4.0500	4.1000	3.9900	4.0000	+1.266%	68	573	-26.250%
2026-04-09	4.1500	4.1500	3.9500	3.9500	-12.027%	56	587	-25.316%
2026-04-08	4.6600	4.6600	4.4900	4.4900	+4.419%	30	534	-34.298%
2026-04-07	4.3500	4.3500	4.2000	4.3000	-3.371%	82	554	-31.395%
2026-04-06	4.4500	4.4600	4.3200	4.4500	-3.261%	73	558	-33.708%
2026-04-02	3.9000	4.6000	3.9000	4.6000	+16.456%	62	512	-35.870%
2026-04-01	4.0800	4.0800	3.9500	3.9500	+10.644%	74	512	-25.316%
2026-03-31	3.5400	3.5700	3.4500	3.5700	+15.161%	31	458	-17.367%
2026-03-30	3.7700	3.7700	3.1000	3.1000	-20.513%	68	439	-4.839%
2026-03-27	3.8500	3.9500	3.8500	3.9000	-15.584%	43	410	-24.359%
2026-03-26	4.8500	4.8500	4.6200	4.6200	-17.056%	8	382	-36.147%
2026-03-25	5.5000	5.6900	5.5000	5.5700	+4.699%	54	375	-47.038%
2026-03-23	4.8000	5.3200	4.8000	5.3200	+10.833%	24	383	-44.549%
2026-03-20	5.3700	5.3900	4.8000	4.8000	-13.824%	70	399	-38.542%
2026-03-19	5.4000	5.5700	5.4000	5.5700	-8.237%	17	358	-47.038%
2026-03-18	6.0700	6.1000	6.0000	6.0700	+1.167%	8	342	-51.400%
2026-03-17	5.5700	6.2000	5.5600	6.0000	+11.111%	35	339	-50.833%
2026-03-16	5.4000	5.4000	5.4000	5.4000	+4.854%	1	311	-45.370%
2026-03-13	5.5400	5.5400	5.1400	5.1500	-5.678%	103	310	-42.718%
2026-03-12	5.4000	5.5000	5.4000	5.4600	+17.419%	210	354	-45.971%
2026-03-11	4.9900	5.0000	4.6500	4.6500	-9.357%	222	478	-36.559%
2026-03-10	5.1300	5.1300	5.1300	5.1300	+9.149%	1	563	-42.495%
2026-03-09	4.5300	4.7000	4.5300	4.7000	-18.966%	12	562	-37.234%
2026-03-06	5.9700	6.2100	5.8000	5.8000	+9.434%	14	558	-49.138%
2026-03-05	5.5300	5.5400	5.3000	5.3000	+1.923%	56	546	-44.340%
2026-03-03	5.6500	5.6500	5.0500	5.2000	-6.977%	116	570	-43.269%
2026-03-02	6.2100	6.6000	5.5900	5.5900	+11.800%	15	470	-47.227%
2026-02-27	5.1300	5.1900	4.8900	5.0000	-8.759%	42	456	-41.000%
2026-02-26	5.3000	5.4900	5.3000	5.4800	-4.028%	6	417	-46.168%
2026-02-25	5.6200	5.7100	5.6200	5.7100	+12.846%	41	376	-48.336%
2026-02-24	5.0700	5.0700	5.0500	5.0600	-5.066%	7	376	-41.700%
2026-02-20	6.1000	6.1000	5.3300	5.3300	-12.623%	69	369	-44.653%
2026-02-19	6.2700	6.2700	6.1000	6.1000	+6.087%	138	403	-51.639%
2026-02-18	5.5100	5.7600	5.5100	5.7500	+9.943%	86	289	-48.696%
2026-02-17	4.5100	5.2300	4.4900	5.2300	+10.105%	55	260	-43.595%
2026-02-13	4.3800	4.7500	4.3800	4.7500	+9.195%	43	260	-37.895%
2026-02-12	4.3500	4.3500	4.3500	4.3500	-4.814%	50	260	-32.184%
2026-02-11	4.8000	4.8000	4.5600	4.5700	-18.828%	5	233	-35.449%
2026-02-09	5.2000	5.6500	5.2000	5.6300	+12.600%	24	232	-47.602%
2026-02-06	4.5000	5.0000	4.4000	5.0000	+16.279%	22	232	-41.000%
2026-02-05	4.8500	4.8500	4.3000	4.3000	-15.686%	100	210	-31.395%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-20.930%	1	300	-42.157%
2026-02-03	6.2500	6.4500	6.1000	6.4500	+6.436%	14	299	-54.264%
2026-02-02	5.9000	6.0600	5.7000	6.0600	+4.483%	20	309	-51.320%
2026-01-30	6.4400	6.4400	5.5500	5.8000	-15.942%	33	297	-49.138%
2026-01-29	6.9700	6.9700	6.9000	6.9000	-3.497%	5	284	-57.246%
2026-01-27	6.4800	7.1500	6.4800	7.1500	-1.379%	6	287	-58.741%
2026-01-26	7.2500	7.2500	7.2500	7.2500	-9.375%	1	282	-59.310%
2026-01-21	9.0000	9.0000	8.0000	8.0000	-4.192%	11	281	-63.125%
2026-01-20	8.4200	8.6500	8.3500	8.3500	+5.696%	253	270	-64.671%
2026-01-16	7.9500	7.9500	7.9000	7.9000	0.000%	18	0	-62.658%

.dark-mode .WJJSlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJJSlX{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C6ONDS Sep 18 2026 6.00 Call (ONDS260918C00006000)option OPRA

ONDS20260918C6
ONDS Sep 18 2026 6.00 Call (ONDS260918C00006000)
option OPRA