Dark

ONDS20260918C8
ONDS Sep 18 2026 8.00 Call (ONDS260918C00008000)
option OPRA

EOD

Aug 13, 2026

1.41-35.023%(-0.76)2,175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5900	1.8000	1.3100	1.4100	-35.023%	2,175	7,702	0.000%
2026-08-12	2.3000	2.3300	2.1000	2.1700	+2.358%	631	7,996	-35.023%
2026-08-11	2.0000	2.1500	1.8500	2.1200	+8.718%	306	7,950	-33.491%
2026-08-10	2.0200	2.1500	1.8200	1.9500	+14.035%	284	7,871	-27.692%
2026-08-07	1.7000	1.8000	1.5400	1.7100	+14.000%	304	7,769	-17.544%
2026-08-06	1.4500	1.9500	1.4500	1.5000	-11.243%	1,335	7,726	-6.000%
2026-08-05	1.7700	1.8700	1.6200	1.6900	-3.429%	684	7,586	-16.568%
2026-08-04	1.6300	1.9000	1.6000	1.7500	+20.690%	2,338	7,621	-19.429%
2026-08-03	0.9000	1.4800	0.8500	1.4500	+45.000%	3,372	7,166	-2.759%
2026-07-31	1.0300	1.1000	0.8000	1.0000	-0.990%	799	8,979	+41.000%
2026-07-30	0.8000	1.0300	0.7000	1.0100	+42.254%	1,103	8,856	+39.604%
2026-07-29	1.1600	1.1600	0.6600	0.7100	-40.336%	3,110	8,814	+98.592%
2026-07-28	1.1300	1.1900	0.9300	1.1900	-4.800%	1,352	8,332	+18.487%
2026-07-27	1.2400	1.4200	1.0700	1.2500	+2.459%	1,430	8,725	+12.800%
2026-07-24	1.2000	1.4000	1.0200	1.2200	-3.175%	1,253	8,391	+15.574%
2026-07-23	1.3100	1.4600	1.1400	1.2600	-4.545%	875	7,784	+11.905%
2026-07-22	1.2500	1.6600	1.1700	1.3200	+16.814%	3,954	7,763	+6.818%
2026-07-21	0.8100	1.2200	0.7800	1.1300	+56.944%	4,148	9,197	+24.779%
2026-07-20	0.6300	0.7800	0.6300	0.7200	+18.033%	1,735	8,524	+95.833%
2026-07-17	0.6000	0.6900	0.4800	0.6100	-3.175%	331	7,653	+131.148%
2026-07-16	0.7500	0.7500	0.6100	0.6300	-19.231%	1,328	7,636	+123.810%
2026-07-15	1.0000	1.0200	0.7000	0.7800	-21.212%	1,060	6,871	+80.769%
2026-07-14	0.7500	0.9900	0.7500	0.9900	+30.263%	1,565	6,389	+42.424%
2026-07-13	0.9200	0.9200	0.7400	0.7600	-18.280%	1,343	5,421	+85.526%
2026-07-10	1.2000	1.2300	0.9300	0.9300	-22.500%	1,390	5,520	+51.613%
2026-07-09	1.1300	1.3100	1.1200	1.2000	+5.263%	738	4,973	+17.500%
2026-07-08	1.1000	1.1500	1.0000	1.1400	+9.615%	2,401	4,753	+23.684%
2026-07-07	1.2600	1.3300	1.0300	1.0400	-21.212%	666	6,284	+35.577%
2026-07-06	1.1700	1.3400	1.1000	1.3200	+16.814%	879	6,200	+6.818%
2026-07-02	1.4600	1.7400	1.1300	1.1300	-18.116%	1,245	5,128	+24.779%
2026-07-01	1.5100	1.7100	1.3800	1.3800	-13.750%	831	5,128	+2.174%
2026-06-30	1.5800	1.9000	1.4900	1.6000	+1.266%	1,181	4,566	-11.875%
2026-06-29	1.4800	1.5800	1.2500	1.5800	+17.910%	1,578	4,876	-10.759%
2026-06-26	1.2800	1.4400	1.2600	1.3400	+3.077%	1,344	3,426	+5.224%
2026-06-25	1.5000	1.5000	1.1500	1.3000	-2.256%	490	2,292	+8.462%
2026-06-24	1.5600	1.6400	1.3100	1.3300	-26.519%	526	2,166	+6.015%
2026-06-23	1.8400	2.1000	1.8000	1.8100	-12.981%	67	1,917	-22.099%
2026-06-22	2.2000	2.2400	2.0500	2.0800	-7.556%	60	1,914	-32.212%
2026-06-18	2.3700	2.3700	2.1500	2.2500	-8.163%	70	1,829	-37.333%
2026-06-17	2.4000	2.5500	2.3300	2.4500	+4.255%	61	1,829	-42.449%
2026-06-16	2.4200	2.4800	2.3000	2.3500	-9.266%	96	1,829	-40.000%
2026-06-15	2.9400	2.9400	2.5900	2.5900	+1.172%	51	1,729	-45.560%
2026-06-12	2.9500	2.9500	2.5600	2.5600	-14.381%	36	1,729	-44.922%
2026-06-11	2.7000	3.2000	2.6000	2.9900	+15.000%	140	1,729	-52.843%
2026-06-10	2.9600	2.9600	2.6000	2.6000	-7.143%	47	1,705	-45.769%
2026-06-09	2.9800	2.9800	2.4900	2.8000	-17.647%	226	1,691	-49.643%
2026-06-08	3.6200	3.6200	3.3500	3.4000	-7.104%	48	1,611	-58.529%
2026-06-05	4.0000	4.0000	3.5000	3.6600	-20.435%	94	1,585	-61.475%
2026-06-04	4.8000	4.8000	4.6000	4.6000	+1.545%	40	1,572	-69.348%
2026-06-03	4.9800	5.1000	4.5300	4.5300	-25.738%	49	1,562	-68.874%
2026-06-02	6.2000	6.2500	5.9500	6.1000	-6.154%	55	1,543	-76.885%
2026-06-01	6.2500	6.5000	5.8000	6.5000	+17.117%	158	1,535	-78.308%
2026-05-29	4.9000	5.7000	4.6300	5.5500	-7.191%	143	1,537	-74.595%
2026-05-28	4.4800	6.4000	4.4800	5.9800	+53.333%	248	1,565	-76.421%
2026-05-27	2.8900	4.0400	2.8900	3.9000	+28.289%	183	1,547	-63.846%
2026-05-26	2.6500	3.2300	2.6500	3.0400	+24.082%	164	1,654	-53.618%
2026-05-22	2.7100	2.7700	2.4500	2.4500	-2.390%	36	1,636	-42.449%
2026-05-21	2.4500	2.5500	2.4500	2.5100	-7.037%	23	1,624	-43.825%
2026-05-20	2.6500	2.8000	2.6500	2.7000	+3.053%	47	1,624	-47.778%
2026-05-19	2.6700	2.6700	2.5500	2.6200	-14.098%	33	1,565	-46.183%
2026-05-18	3.7000	3.7000	2.9200	3.0500	-22.785%	93	1,565	-53.770%
2026-05-15	4.1800	4.9000	3.8000	3.9500	-6.619%	56	1,565	-64.304%
2026-05-14	3.3000	4.6000	3.0500	4.2300	+61.450%	117	1,544	-66.667%
2026-05-13	2.4000	2.6600	2.3500	2.6200	+3.150%	100	1,510	-46.183%
2026-05-12	2.7800	2.7800	2.5000	2.5400	-9.286%	39	1,510	-44.488%
2026-05-11	2.4500	2.9200	2.4500	2.8000	+12.000%	72	1,510	-49.643%
2026-05-08	2.3900	2.6000	2.3900	2.5000	+3.306%	17	1,467	-43.600%
2026-05-07	2.6500	2.6500	2.3700	2.4200	-13.879%	125	1,464	-41.736%
2026-05-06	2.8000	2.8200	2.6000	2.8100	-2.431%	89	1,427	-49.822%
2026-05-05	2.7000	2.9500	2.7000	2.8800	-11.385%	25	1,420	-51.042%
2026-05-04	3.3500	3.3500	3.2500	3.2500	-6.340%	24	1,438	-56.615%
2026-05-01	3.2500	3.4900	3.2000	3.4700	+3.582%	124	1,458	-59.366%
2026-04-30	3.2500	3.3500	3.2500	3.3500	+3.077%	169	1,458	-57.910%
2026-04-29	3.2000	3.2500	3.1300	3.2500	-26.136%	147	1,418	-56.615%
2026-04-27	3.8000	4.4000	3.7600	4.4000	+11.111%	26	1,470	-67.955%
2026-04-24	3.8500	3.9600	3.8500	3.9600	+2.857%	3	1,467	-64.394%
2026-04-23	3.9200	3.9200	3.8500	3.8500	-9.412%	20	1,465	-63.377%
2026-04-22	4.8500	4.8500	4.2500	4.2500	+0.711%	49	1,486	-66.824%
2026-04-21	4.2300	4.3400	4.1000	4.2200	+4.198%	25	1,500	-66.588%
2026-04-20	3.4500	4.2500	3.4500	4.0500	+19.118%	134	1,500	-65.185%
2026-04-17	3.6300	3.6700	3.4000	3.4000	-2.857%	29	1,402	-58.529%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+2.941%	8	1,384	-59.714%
2026-04-15	3.3000	3.4000	3.0700	3.4000	+12.957%	129	1,384	-58.529%
2026-04-14	3.2000	3.2000	3.0100	3.0100	-1.634%	93	1,336	-53.156%
2026-04-13	2.7000	3.1000	2.7000	3.0600	+5.517%	153	1,379	-53.922%
2026-04-10	2.9500	3.0500	2.9000	2.9000	+2.837%	129	1,336	-51.379%
2026-04-09	3.0000	3.0000	2.8200	2.8200	-10.476%	47	1,336	-50.000%
2026-04-08	3.6500	3.6500	3.1500	3.1500	+1.613%	2	1,333	-55.238%
2026-04-07	3.3000	3.3500	3.0900	3.1000	-8.824%	90	1,333	-54.516%
2026-04-06	3.5500	3.5500	3.2500	3.4000	+3.030%	25	1,393	-58.529%
2026-04-02	2.7500	3.3000	2.6400	3.3000	+16.197%	157	1,484	-57.273%
2026-04-01	3.1500	3.1500	2.8100	2.8400	-3.072%	41	1,484	-50.352%
2026-03-31	2.4700	2.9800	2.4700	2.9300	+24.681%	167	1,466	-51.877%
2026-03-30	2.7500	2.7500	2.2400	2.3500	-24.194%	301	1,407	-40.000%
2026-03-27	2.9900	3.1000	2.8000	3.1000	-6.061%	186	1,377	-54.516%
2026-03-26	3.7700	3.7700	3.3000	3.3000	-20.097%	69	1,368	-57.273%
2026-03-25	4.2300	4.2300	4.1200	4.1300	-8.222%	6	1,330	-65.860%
2026-03-24	4.6500	4.9000	4.3500	4.5000	+2.740%	293	1,326	-68.667%
2026-03-23	3.9000	4.3800	3.9000	4.3800	+14.360%	308	1,218	-67.808%
2026-03-20	4.5000	4.5000	3.8300	3.8300	-6.357%	10	1,215	-63.185%
2026-03-19	4.0900	4.0900	4.0900	4.0900	-8.090%	85	1,213	-65.526%
2026-03-18	5.0000	5.0000	4.4500	4.4500	-9.184%	13	1,128	-68.315%
2026-03-17	4.3000	4.9000	4.3000	4.9000	+12.644%	58	1,121	-71.224%
2026-03-16	4.5400	4.5400	4.3500	4.3500	+4.067%	14	1,109	-67.586%
2026-03-13	4.6300	4.9000	4.1800	4.1800	-3.908%	157	1,107	-66.268%
2026-03-12	3.8500	4.6500	3.8500	4.3500	+7.407%	39	1,101	-67.586%
2026-03-11	4.3500	4.3500	3.6000	4.0500	-4.028%	115	1,070	-65.185%
2026-03-10	4.0100	4.3000	4.0100	4.2200	+14.054%	104	1,070	-66.588%
2026-03-09	3.7000	3.7500	3.5500	3.7000	-14.747%	27	1,007	-61.892%
2026-03-06	4.6700	4.8000	4.3400	4.3400	+5.085%	4	996	-67.512%
2026-03-05	4.5000	4.5000	4.1000	4.1300	-7.813%	16	997	-65.860%
2026-03-04	4.3000	4.5000	4.1800	4.4800	+6.413%	58	998	-68.527%
2026-03-03	3.9500	4.2200	3.9500	4.2100	-7.877%	7	984	-66.508%
2026-03-02	5.2500	5.7300	4.5500	4.5700	+10.386%	83	984	-69.147%
2026-02-27	4.0300	4.1500	3.9700	4.1400	-2.588%	206	980	-65.942%
2026-02-26	4.1800	4.5000	4.1500	4.2500	-8.207%	13	778	-66.824%
2026-02-25	4.6800	4.6800	4.6300	4.6300	+4.045%	60	778	-69.546%
2026-02-24	4.1500	4.4500	4.1200	4.4500	+2.299%	112	778	-68.315%
2026-02-23	4.2000	4.7000	4.2000	4.3500	+1.636%	4	696	-67.586%
2026-02-20	5.0000	5.6000	4.2000	4.2800	-20.741%	81	693	-67.056%
2026-02-19	5.1500	5.4000	4.8700	5.4000	+6.931%	38	645	-73.889%
2026-02-18	4.7000	5.0500	4.6000	5.0500	+16.898%	20	624	-72.079%
2026-02-17	3.4400	4.3200	3.3500	4.3200	+14.589%	188	614	-67.361%
2026-02-13	3.7700	4.0500	3.4200	3.7700	+10.234%	67	454	-62.599%
2026-02-12	3.5000	3.5500	3.3500	3.4200	-5.000%	49	454	-58.772%
2026-02-11	4.2000	4.2000	3.4500	3.6000	-10.670%	33	420	-60.833%
2026-02-10	4.4000	4.4000	4.0300	4.0300	-8.409%	14	413	-65.012%
2026-02-09	3.8000	4.5400	3.8000	4.4000	+8.642%	167	403	-67.955%
2026-02-06	3.6000	4.0500	3.1500	4.0500	+25.776%	146	243	-65.185%
2026-02-05	4.0500	4.0500	3.2200	3.2200	-15.040%	91	195	-56.211%
2026-02-04	5.4000	5.4000	3.7700	3.7900	-29.159%	35	124	-62.797%
2026-02-03	5.1500	5.3500	5.1400	5.3500	+18.889%	13	107	-73.645%
2026-02-02	5.0000	5.0000	4.5000	4.5000	-5.263%	17	118	-68.667%
2026-01-30	5.2500	5.2500	4.7500	4.7500	-14.260%	5	102	-70.316%
2026-01-29	5.7200	5.7200	5.5000	5.5400	-17.926%	30	100	-74.549%
2026-01-28	6.7100	6.7500	6.5000	6.7500	+15.385%	15	98	-79.111%
2026-01-27	5.4800	5.8500	5.4800	5.8500	+5.978%	19	108	-75.897%
2026-01-26	5.5200	5.5200	5.5200	5.5200	-10.680%	1	89	-74.457%
2026-01-23	6.3000	6.3000	6.1800	6.1800	-1.905%	35	90	-77.184%
2026-01-22	6.3000	6.3000	6.3000	6.3000	+1.613%	6	82	-77.619%
2026-01-21	7.7100	7.7100	6.1500	6.2000	-12.429%	36	76	-77.258%
2026-01-20	6.1000	7.8000	6.1000	7.0800	+8.923%	95	41	-80.085%
2026-01-16	6.4900	6.5000	6.4900	6.5000	0.000%	65	0	-78.308%

.dark-mode .XRCX2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRCX2Z{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C8ONDS Sep 18 2026 8.00 Call (ONDS260918C00008000)option OPRA

ONDS20260918C8
ONDS Sep 18 2026 8.00 Call (ONDS260918C00008000)
option OPRA