Dark

ONDS20260918C7
ONDS Sep 18 2026 7.00 Call (ONDS260918C00007000)
option OPRA

EOD

Aug 13, 2026

2.13-25.784%(-0.74)875

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8800	2.4500	1.8800	2.1300	-25.784%	875	5,258	0.000%
2026-08-12	3.0500	3.0800	2.8500	2.8700	+0.350%	117	5,907	-25.784%
2026-08-11	2.6700	2.9000	2.5700	2.8600	+10.853%	193	5,951	-25.524%
2026-08-10	2.7300	2.8500	2.4200	2.5800	+6.173%	156	5,958	-17.442%
2026-08-07	2.4000	2.4800	2.1500	2.4300	+7.522%	49	5,966	-12.346%
2026-08-06	2.0500	2.5400	2.0500	2.2600	-3.004%	101	5,967	-5.752%
2026-08-05	2.4100	2.5000	2.2500	2.3300	+1.304%	234	5,989	-8.584%
2026-08-04	2.1700	2.4400	2.1400	2.3000	+17.949%	384	5,893	-7.391%
2026-08-03	1.3100	2.0000	1.3100	1.9500	+45.522%	292	6,123	+9.231%
2026-07-31	1.5300	1.5300	1.1500	1.3400	-6.294%	161	6,267	+58.955%
2026-07-30	1.1300	1.4400	1.0100	1.4300	+45.918%	212	6,180	+48.951%
2026-07-29	1.5300	1.5400	0.9800	0.9800	-37.975%	408	6,279	+117.347%
2026-07-28	1.4700	1.6200	1.2500	1.5800	-8.140%	316	6,183	+34.810%
2026-07-27	1.6400	1.8000	1.5000	1.7200	+4.242%	105	6,200	+23.837%
2026-07-24	1.7400	1.8700	1.4300	1.6500	-5.172%	117	6,205	+29.091%
2026-07-23	1.8000	1.9600	1.6000	1.7400	-1.136%	75	6,174	+22.414%
2026-07-22	1.6800	2.2100	1.6000	1.7600	+13.548%	832	6,184	+21.023%
2026-07-21	1.1400	1.6600	1.1200	1.5500	+49.038%	1,626	6,418	+37.419%
2026-07-20	0.9700	1.1300	0.9500	1.0400	+19.540%	498	6,126	+104.808%
2026-07-17	0.8800	0.9900	0.7300	0.8700	-4.396%	1,410	5,947	+144.828%
2026-07-16	1.0800	1.0900	0.8900	0.9100	-20.870%	909	4,850	+134.066%
2026-07-15	1.3900	1.4500	1.0300	1.1500	-16.667%	1,132	4,512	+85.217%
2026-07-14	1.1600	1.3800	1.1600	1.3800	+25.455%	1,070	4,485	+54.348%
2026-07-13	1.1400	1.3000	1.1000	1.1000	-17.910%	712	4,581	+93.636%
2026-07-10	1.5300	1.5300	1.3100	1.3400	-18.788%	1,421	4,327	+58.955%
2026-07-09	1.6300	1.8000	1.5600	1.6500	+10.738%	83	3,003	+29.091%
2026-07-08	1.3800	1.5300	1.3800	1.4900	+3.472%	254	2,976	+42.953%
2026-07-07	1.7000	1.7500	1.4400	1.4400	-19.101%	232	2,831	+47.917%
2026-07-06	1.5700	1.8200	1.5400	1.7800	+16.340%	313	2,714	+19.663%
2026-07-02	2.0900	2.0900	1.5000	1.5300	-17.297%	1,284	1,659	+39.216%
2026-07-01	2.0000	2.1700	1.8000	1.8500	-11.483%	130	1,659	+15.135%
2026-06-30	2.2700	2.3500	2.0000	2.0900	+4.500%	295	1,627	+1.914%
2026-06-29	1.9800	2.0500	1.7000	2.0000	+14.286%	93	1,609	+6.500%
2026-06-26	1.8200	1.8500	1.6800	1.7500	+1.744%	79	1,565	+21.714%
2026-06-25	1.6000	1.8000	1.5000	1.7200	-1.714%	184	1,525	+23.837%
2026-06-24	2.1000	2.1000	1.7400	1.7500	-23.913%	249	1,425	+21.714%
2026-06-23	2.5700	2.5700	2.3000	2.3000	-14.498%	4	1,271	-7.391%
2026-06-22	2.6500	2.6900	2.6200	2.6900	-10.333%	16	1,267	-20.818%
2026-06-18	2.8100	3.0000	2.7600	3.0000	+5.263%	103	1,211	-29.000%
2026-06-17	2.9500	3.0200	2.8500	2.8500	-4.040%	31	1,211	-25.263%
2026-06-16	3.0100	3.0800	2.9500	2.9700	-7.188%	23	1,211	-28.283%
2026-06-15	3.5000	3.5700	3.2000	3.2000	+2.236%	10	1,224	-33.438%
2026-06-12	3.2500	3.2600	3.0800	3.1300	-11.831%	58	1,224	-31.949%
2026-06-11	3.2000	3.6000	3.1900	3.5500	+9.231%	136	1,224	-40.000%
2026-06-10	3.4000	3.4000	3.1500	3.2500	-2.985%	10	1,299	-34.462%
2026-06-09	3.8500	3.8500	3.0500	3.3500	-17.892%	41	1,298	-36.418%
2026-06-08	4.2400	4.2400	4.0200	4.0800	-2.857%	42	1,271	-47.794%
2026-06-05	5.1000	5.1000	4.0500	4.2000	-25.664%	24	1,270	-49.286%
2026-06-03	5.7000	5.7500	5.3500	5.6500	-18.116%	35	1,272	-62.301%
2026-06-02	7.4000	7.6300	6.8200	6.9000	-0.719%	10	1,244	-69.130%
2026-06-01	6.9000	7.2500	6.4500	6.9500	+2.206%	42	1,252	-69.353%
2026-05-29	5.7400	6.8000	5.3500	6.8000	+2.410%	70	1,241	-68.676%
2026-05-28	5.5500	7.1000	5.5500	6.6400	+41.578%	247	1,272	-67.922%
2026-05-27	3.6000	4.6900	3.6000	4.6900	+30.278%	170	1,280	-54.584%
2026-05-26	3.3300	3.7500	3.3200	3.6000	+16.129%	156	1,308	-40.833%
2026-05-22	3.1500	3.2100	3.1000	3.1000	+2.310%	112	1,353	-31.290%
2026-05-21	3.4500	3.4500	3.0000	3.0300	-9.009%	73	1,264	-29.703%
2026-05-20	3.3300	3.3300	3.3100	3.3300	+7.419%	12	1,264	-36.036%
2026-05-19	3.5000	3.5000	3.1000	3.1000	-15.068%	7	1,210	-31.290%
2026-05-18	3.8000	3.8000	3.3900	3.6500	-19.248%	75	1,210	-41.644%
2026-05-15	4.8500	4.8500	4.2500	4.5200	-13.077%	7	1,210	-52.876%
2026-05-14	3.2500	5.2500	3.2500	5.2000	+71.617%	159	1,152	-59.038%
2026-05-13	2.9500	3.0300	2.8700	3.0300	+2.712%	26	1,175	-29.703%
2026-05-12	3.2000	3.4500	2.9400	2.9500	-13.235%	22	1,175	-27.797%
2026-05-11	3.2500	3.4000	3.2500	3.4000	+13.333%	3	1,175	-37.353%
2026-05-08	2.8500	3.0500	2.8500	3.0000	-1.639%	50	1,169	-29.000%
2026-05-07	3.2000	3.2000	2.9000	3.0500	-4.688%	141	1,170	-30.164%
2026-05-06	2.9500	3.3500	2.9500	3.2000	-8.571%	5	1,129	-33.438%
2026-05-05	3.4500	3.5000	3.4500	3.5000	-10.714%	5	1,132	-39.143%
2026-05-04	3.9500	3.9500	3.9200	3.9200	-0.759%	2	1,128	-45.663%
2026-05-01	3.9500	3.9500	3.9000	3.9500	-1.250%	9	1,130	-46.076%
2026-04-30	3.6400	4.0000	3.6400	4.0000	+11.111%	40	1,130	-46.750%
2026-04-29	4.1500	4.1500	3.6000	3.6000	-27.273%	15	1,104	-40.833%
2026-04-27	4.4000	4.9500	4.4000	4.9500	+7.609%	40	1,091	-56.970%
2026-04-24	4.5700	4.6500	4.4000	4.6000	+2.222%	56	1,109	-53.696%
2026-04-23	5.0500	5.0500	4.3400	4.5000	-10.000%	36	1,108	-52.667%
2026-04-22	5.1500	5.1500	5.0000	5.0000	+4.167%	8	1,072	-57.400%
2026-04-21	4.9000	4.9400	4.7700	4.8000	-1.031%	15	1,066	-55.625%
2026-04-20	4.6500	4.8500	4.6400	4.8500	+21.250%	65	1,066	-56.082%
2026-04-17	4.1700	4.2100	4.0000	4.0000	0.000%	13	1,005	-46.750%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+5.263%	2	995	-46.750%
2026-04-15	3.7200	3.9700	3.6000	3.8000	+8.262%	49	997	-43.947%
2026-04-14	3.5900	3.5900	3.5000	3.5100	-1.127%	85	969	-39.316%
2026-04-13	3.1800	3.5500	3.1800	3.5500	+6.287%	89	1,015	-40.000%
2026-04-10	3.4800	3.5800	3.3400	3.3400	-0.299%	176	1,083	-36.228%
2026-04-09	3.7000	3.7000	3.3500	3.3500	-11.842%	36	1,180	-36.418%
2026-04-08	4.0500	4.0500	3.7100	3.8000	-0.262%	22	1,163	-43.947%
2026-04-07	3.6900	3.8100	3.6600	3.8100	-4.750%	92	1,155	-44.094%
2026-04-06	4.0100	4.0100	3.7900	4.0000	+1.266%	79	1,221	-46.750%
2026-04-02	3.1000	3.9500	3.1000	3.9500	+19.697%	69	1,230	-46.076%
2026-04-01	3.5500	3.5500	3.3000	3.3000	-4.348%	83	1,230	-35.455%
2026-03-31	3.1000	3.4500	2.9600	3.4500	+30.189%	78	1,173	-38.261%
2026-03-30	3.2800	3.2800	2.6500	2.6500	-22.287%	421	1,101	-19.623%
2026-03-27	3.7700	3.7700	3.3300	3.4100	-10.733%	149	879	-37.537%
2026-03-26	4.3000	4.3100	3.8200	3.8200	-17.137%	18	797	-44.241%
2026-03-25	5.2500	5.2500	4.6100	4.6100	-9.252%	60	788	-53.796%
2026-03-24	4.9700	5.0900	4.9700	5.0800	-3.238%	69	833	-58.071%
2026-03-23	4.6500	5.2500	4.6500	5.2500	+21.247%	306	888	-59.429%
2026-03-20	4.7000	4.7300	4.3300	4.3300	-13.400%	9	584	-50.808%
2026-03-19	4.6500	5.0000	4.6500	5.0000	-9.091%	3	578	-57.400%
2026-03-18	5.4000	5.5000	5.4000	5.5000	+2.804%	2	581	-61.273%
2026-03-17	5.0000	5.5000	4.9600	5.3500	+15.551%	58	579	-60.187%
2026-03-16	4.9500	4.9500	4.6300	4.6300	+0.216%	6	575	-53.996%
2026-03-13	5.2400	5.2400	4.6200	4.6200	-3.750%	220	579	-53.896%
2026-03-12	4.3800	5.0500	4.3800	4.8000	+17.073%	65	521	-55.625%
2026-03-11	4.8500	4.8500	4.1000	4.1000	-13.684%	45	511	-48.049%
2026-03-10	4.3000	4.8500	4.3000	4.7500	+10.465%	133	488	-55.158%
2026-03-09	4.0600	4.4000	4.0300	4.3000	-3.371%	98	384	-50.465%
2026-03-06	5.2500	5.7000	4.4500	4.4500	-7.098%	24	312	-52.135%
2026-03-05	5.0300	5.0400	4.7900	4.7900	+0.842%	54	305	-55.532%
2026-03-04	4.6000	4.7500	4.6000	4.7500	-5.000%	27	325	-55.158%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+2.041%	3	300	-57.400%
2026-03-02	5.5000	6.1800	4.8900	4.9000	+10.860%	38	299	-56.531%
2026-02-27	4.6000	4.6000	4.3500	4.4200	-6.947%	72	274	-51.810%
2026-02-26	4.7500	4.9500	4.7500	4.7500	-12.037%	33	294	-55.158%
2026-02-25	5.2500	5.4000	5.2500	5.4000	+12.500%	6	275	-60.556%
2026-02-24	4.4000	4.8000	4.4000	4.8000	-0.415%	26	275	-55.625%
2026-02-23	4.9200	4.9200	4.8200	4.8200	-0.207%	11	253	-55.809%
2026-02-20	5.6700	5.6700	4.7400	4.8300	-17.153%	41	262	-55.901%
2026-02-19	5.5000	5.8300	5.5000	5.8300	+7.963%	34	236	-63.465%
2026-02-18	5.1500	5.4000	5.1500	5.4000	+25.581%	12	202	-60.556%
2026-02-13	4.1000	4.3000	3.8600	4.3000	+11.688%	54	167	-50.465%
2026-02-12	3.8500	3.9100	3.8500	3.8500	-6.098%	35	167	-44.675%
2026-02-11	4.1300	4.1500	3.9000	4.1000	-10.284%	27	156	-48.049%
2026-02-10	4.5000	4.6000	4.5000	4.5700	-8.964%	13	150	-53.392%
2026-02-09	5.0000	5.0200	4.9000	5.0200	+20.096%	5	147	-57.570%
2026-02-06	3.6700	4.1900	3.6700	4.1800	+11.467%	24	149	-49.043%
2026-02-05	3.7500	3.9400	3.7500	3.7500	-21.053%	33	130	-43.200%
2026-02-04	4.9200	4.9200	4.3000	4.7500	-14.568%	22	127	-55.158%
2026-02-03	5.6800	6.2000	5.5500	5.5600	-5.763%	14	117	-61.691%
2026-02-02	5.0000	5.9000	5.0000	5.9000	+10.487%	3	104	-63.898%
2026-01-30	6.1100	6.1100	5.3400	5.3400	-12.026%	10	93	-60.112%
2026-01-29	6.1700	6.1700	5.9500	6.0700	-14.867%	23	93	-64.909%
2026-01-28	6.8900	7.1300	6.8900	7.1300	+6.101%	19	76	-70.126%
2026-01-27	5.8000	6.7200	5.8000	6.7200	+14.872%	8	71	-68.304%
2026-01-26	6.0400	6.0500	5.7500	5.8500	-18.182%	23	66	-63.590%
2026-01-22	6.9900	7.1500	6.9800	7.1500	-10.625%	8	74	-70.210%
2026-01-20	7.5000	8.0000	7.5000	8.0000	+8.844%	22	72	-73.375%
2026-01-16	7.7500	7.7500	7.0000	7.3500	0.000%	50	0	-71.020%

.dark-mode .Pg3y69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pg3y69{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C7ONDS Sep 18 2026 7.00 Call (ONDS260918C00007000)option OPRA

ONDS20260918C7
ONDS Sep 18 2026 7.00 Call (ONDS260918C00007000)
option OPRA