Dark

ONDS20260918C9
ONDS Sep 18 2026 9.00 Call (ONDS260918C00009000)
option OPRA

EOD

Aug 13, 2026

0.9200-41.401%(-0.6500)4,666

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0900	1.2500	0.6600	0.9200	-41.401%	4,666	15,981	0.000%
2026-08-12	1.6900	1.7200	1.5000	1.5700	+0.641%	1,432	16,197	-41.401%
2026-08-11	1.4700	1.5600	1.3500	1.5600	+9.091%	2,326	16,060	-41.026%
2026-08-10	1.5300	1.6200	1.3000	1.4300	+7.519%	2,371	15,582	-35.664%
2026-08-07	1.2500	1.3600	1.0600	1.3300	+17.699%	2,608	15,966	-30.827%
2026-08-06	1.1500	1.4300	1.0800	1.1300	-6.612%	1,285	16,214	-18.584%
2026-08-05	1.3200	1.4100	1.2000	1.2100	-5.469%	1,215	16,064	-23.967%
2026-08-04	1.1800	1.4000	1.1700	1.2800	+21.905%	3,685	15,795	-28.125%
2026-08-03	0.6500	1.0900	0.6000	1.0500	+61.538%	4,162	16,323	-12.381%
2026-07-31	0.7200	0.7700	0.5500	0.6500	-9.722%	972	16,566	+41.538%
2026-07-30	0.5200	0.7200	0.4600	0.7200	+50.000%	1,774	16,249	+27.778%
2026-07-29	0.7700	0.7800	0.4700	0.4800	-44.186%	1,087	15,360	+91.667%
2026-07-28	0.7500	0.8600	0.6700	0.8600	-7.527%	878	15,248	+6.977%
2026-07-27	0.8500	1.0100	0.7900	0.9300	+1.087%	850	15,311	-1.075%
2026-07-24	0.9200	1.0200	0.7400	0.9200	0.000%	1,817	14,997	0.000%
2026-07-23	0.9100	1.0500	0.8300	0.9200	-3.158%	3,742	15,110	0.000%
2026-07-22	0.8000	1.2400	0.8000	0.9500	+18.750%	3,215	13,496	-3.158%
2026-07-21	0.5300	0.8700	0.5300	0.8000	+63.265%	2,499	13,762	+15.000%
2026-07-20	0.4100	0.5400	0.4100	0.4900	+22.500%	2,121	13,913	+87.755%
2026-07-17	0.4300	0.4600	0.3500	0.4000	-11.111%	903	14,647	+130.000%
2026-07-16	0.5300	0.5300	0.4200	0.4500	-18.182%	1,070	14,608	+104.444%
2026-07-15	0.6900	0.7400	0.4800	0.5500	-20.290%	572	14,436	+67.273%
2026-07-14	0.5500	0.7100	0.5300	0.6900	+27.778%	732	14,129	+33.333%
2026-07-13	0.5900	0.6500	0.5300	0.5400	-19.403%	614	13,984	+70.370%
2026-07-10	0.8700	0.8700	0.6700	0.6700	-26.374%	912	14,053	+37.313%
2026-07-09	0.8500	0.9600	0.8000	0.9100	+9.639%	617	13,868	+1.099%
2026-07-08	0.7800	0.8900	0.7200	0.8300	+10.667%	207	13,650	+10.843%
2026-07-07	0.9400	1.0000	0.7500	0.7500	-23.469%	2,059	13,675	+22.667%
2026-07-06	0.8600	1.0200	0.7800	0.9800	+10.112%	1,840	14,243	-6.122%
2026-07-02	1.1600	1.3300	0.8500	0.8900	-14.423%	517	12,392	+3.371%
2026-07-01	1.1000	1.3300	1.0300	1.0400	-14.754%	591	12,392	-11.538%
2026-06-30	1.2900	1.4300	1.0800	1.2200	+7.018%	936	12,415	-24.590%
2026-06-29	1.0500	1.1600	0.9300	1.1400	+14.000%	294	12,201	-19.298%
2026-06-26	0.9000	1.0800	0.9000	1.0000	+3.093%	554	12,176	-8.000%
2026-06-25	1.0500	1.0600	0.8200	0.9700	-4.902%	1,571	12,058	-5.155%
2026-06-24	1.3700	1.3700	0.9800	1.0200	-26.087%	2,426	11,537	-9.804%
2026-06-23	1.5600	1.7800	1.3700	1.3800	-14.815%	1,344	10,290	-33.333%
2026-06-22	1.9400	2.0400	1.6000	1.6200	-16.923%	1,136	9,419	-43.210%
2026-06-18	1.9000	1.9500	1.7000	1.9500	+6.557%	569	8,138	-52.821%
2026-06-17	1.9200	2.0500	1.8100	1.8300	-2.660%	518	8,138	-49.727%
2026-06-16	2.0400	2.2600	1.8700	1.8800	-10.476%	355	8,138	-51.064%
2026-06-15	2.4200	2.4300	2.1000	2.1000	-1.408%	169	7,740	-56.190%
2026-06-12	2.4000	2.4000	2.0400	2.1300	-14.113%	158	7,740	-56.808%
2026-06-11	2.2500	2.5000	2.1000	2.4800	+15.349%	166	7,740	-62.903%
2026-06-10	2.5000	2.6900	2.1500	2.1500	-6.522%	72	7,614	-57.209%
2026-06-09	2.6300	2.7100	2.0300	2.3000	-21.233%	383	7,557	-60.000%
2026-06-08	3.2000	3.3000	2.9200	2.9200	-4.886%	66	7,416	-68.493%
2026-06-05	3.3000	3.5500	2.9000	3.0700	-26.024%	133	7,415	-70.033%
2026-06-04	3.7500	4.4000	3.6500	4.1500	+6.410%	145	7,393	-77.831%
2026-06-03	4.4400	4.4600	3.9000	3.9000	-31.579%	232	7,392	-76.410%
2026-06-02	5.9900	5.9900	5.1500	5.7000	-0.870%	294	7,451	-83.860%
2026-06-01	5.3500	5.9500	4.7500	5.7500	+7.076%	158	7,599	-84.000%
2026-05-29	5.0500	5.3700	3.9500	5.3700	+2.286%	331	7,717	-82.868%
2026-05-28	3.6800	5.7500	3.6800	5.2500	+54.412%	617	7,712	-82.476%
2026-05-27	2.6000	3.6000	2.4700	3.4000	+37.652%	278	7,739	-72.941%
2026-05-26	2.3100	2.7700	2.2500	2.4700	+19.903%	554	7,789	-62.753%
2026-05-22	2.0500	2.2600	2.0000	2.0600	0.000%	241	7,840	-55.340%
2026-05-21	2.2500	2.2500	1.9800	2.0600	-8.444%	217	7,793	-55.340%
2026-05-20	2.1900	2.3500	2.1200	2.2500	+6.132%	301	7,793	-59.111%
2026-05-19	2.5900	2.5900	2.0600	2.1200	-19.084%	5,640	2,652	-56.604%
2026-05-18	3.2000	3.2000	2.4100	2.6200	-18.125%	381	2,652	-64.885%
2026-05-15	3.5000	4.2700	3.2000	3.2000	-15.789%	231	2,652	-71.250%
2026-05-14	2.3400	4.0500	2.3400	3.8000	+82.692%	987	2,595	-75.789%
2026-05-13	2.1500	2.2000	1.9400	2.0800	-2.804%	257	2,723	-55.769%
2026-05-12	2.0700	2.1400	1.9900	2.1400	-17.054%	137	2,723	-57.009%
2026-05-11	2.0900	2.5800	1.9900	2.5800	+20.000%	443	2,723	-64.341%
2026-05-08	2.1000	2.1500	1.9600	2.1500	+5.392%	76	2,516	-57.209%
2026-05-07	2.3300	2.3300	1.9800	2.0400	-12.821%	435	2,494	-54.902%
2026-05-06	2.3000	2.4700	2.2500	2.3400	-2.500%	121	2,314	-60.684%
2026-05-05	2.5800	2.5800	2.3700	2.4000	-11.765%	391	2,202	-61.667%
2026-05-04	2.9000	2.9000	2.7000	2.7200	-13.651%	205	2,121	-66.176%
2026-05-01	2.8000	3.2000	2.8000	3.1500	+8.247%	387	1,989	-70.794%
2026-04-30	2.6500	2.9100	2.6100	2.9100	+8.582%	36	1,989	-68.385%
2026-04-29	2.9100	3.0000	2.6400	2.6800	-19.520%	164	1,965	-65.672%
2026-04-28	3.5500	3.7300	3.3300	3.3300	-8.516%	33	1,930	-72.372%
2026-04-27	3.3100	3.6500	3.1500	3.6400	+2.535%	64	1,918	-74.725%
2026-04-24	3.5500	3.5500	3.1800	3.5500	0.000%	27	1,920	-74.085%
2026-04-23	3.6000	3.6000	3.2500	3.5500	-3.533%	35	1,910	-74.085%
2026-04-22	3.8600	4.0500	3.6800	3.6800	-2.646%	104	1,911	-75.000%
2026-04-21	3.7000	4.0100	3.5900	3.7800	+0.800%	89	1,834	-75.661%
2026-04-20	2.9900	3.8000	2.9900	3.7500	+33.929%	101	1,834	-75.467%
2026-04-17	3.5500	3.5500	2.8000	2.8000	-6.355%	80	1,856	-67.143%
2026-04-16	3.2000	3.2000	2.8000	2.9900	+3.103%	50	1,835	-69.231%
2026-04-15	2.7500	2.9000	2.5600	2.9000	+11.969%	235	1,850	-68.276%
2026-04-14	2.6200	2.7000	2.5000	2.5900	-1.521%	199	1,983	-64.479%
2026-04-13	2.2500	2.6900	2.2000	2.6300	+5.200%	31	1,942	-65.019%
2026-04-10	2.6500	2.6500	2.4100	2.5000	0.000%	61	1,929	-63.200%
2026-04-09	2.7000	2.7500	2.4300	2.5000	-7.407%	243	1,909	-63.200%
2026-04-08	3.1500	3.2000	2.7000	2.7000	0.000%	151	1,837	-65.926%
2026-04-07	2.8500	2.8500	2.6900	2.7000	-6.250%	31	1,793	-65.926%
2026-04-06	2.8200	3.0000	2.8000	2.8800	-1.370%	15	1,778	-68.056%
2026-04-02	2.3800	2.9200	2.3800	2.9200	+23.207%	49	1,761	-68.493%
2026-04-01	2.7500	2.7500	2.3700	2.3700	-8.140%	339	1,761	-61.181%
2026-03-31	2.2000	2.6200	2.0500	2.5800	+25.854%	171	1,870	-64.341%
2026-03-30	2.3800	2.4300	1.9000	2.0500	-18.000%	405	1,866	-55.122%
2026-03-27	2.8800	2.8800	2.4200	2.5000	-10.714%	403	1,927	-63.200%
2026-03-26	3.4500	3.4500	2.8000	2.8000	-21.788%	161	1,870	-67.143%
2026-03-25	3.9000	3.9000	3.5700	3.5800	-8.440%	34	1,853	-74.302%
2026-03-24	4.1000	4.3500	3.9000	3.9100	+2.089%	151	1,836	-76.471%
2026-03-23	3.5000	3.9000	3.5000	3.8300	+16.061%	16	1,894	-75.979%
2026-03-20	3.8000	3.8000	3.3000	3.3000	-14.286%	56	1,881	-72.121%
2026-03-19	3.6600	3.8500	3.5500	3.8500	-6.098%	204	1,879	-76.104%
2026-03-18	4.4000	4.4000	4.1000	4.1000	-2.381%	148	1,839	-77.561%
2026-03-17	3.7900	4.4000	3.7900	4.2000	+12.000%	35	1,791	-78.095%
2026-03-16	4.0000	4.0000	3.7500	3.7500	+0.267%	22	1,781	-75.467%
2026-03-13	4.2500	4.2500	3.7400	3.7400	-4.103%	16	1,776	-75.401%
2026-03-12	3.4800	4.1500	3.4500	3.9000	+20.000%	93	1,764	-76.410%
2026-03-11	3.8500	3.8500	3.2500	3.2500	-15.584%	374	1,775	-71.692%
2026-03-10	3.5000	3.8500	3.5000	3.8500	+10.000%	23	1,658	-76.104%
2026-03-09	3.6500	3.6500	3.2000	3.5000	-4.110%	99	1,655	-73.714%
2026-03-06	4.2000	4.7000	3.5800	3.6500	-10.976%	282	1,636	-74.795%
2026-03-05	3.8700	4.1000	3.8500	4.1000	0.000%	22	1,434	-77.561%
2026-03-04	3.6000	4.1000	3.6000	4.1000	+9.043%	197	1,422	-77.561%
2026-03-03	4.6000	4.6000	3.5800	3.7600	-8.293%	70	1,435	-75.532%
2026-03-02	4.7500	5.5000	3.9400	4.1000	+9.043%	105	1,422	-77.561%
2026-02-27	3.7500	3.8000	3.2500	3.7600	-6.468%	88	1,373	-75.532%
2026-02-26	3.8000	4.0200	3.7300	4.0200	+4.145%	5	1,359	-77.114%
2026-02-24	3.9000	3.9000	3.7000	3.8600	+0.260%	40	1,356	-76.166%
2026-02-23	4.1500	4.1500	3.8500	3.8500	-3.509%	5	1,350	-76.104%
2026-02-20	4.6000	4.6000	3.8600	3.9900	-16.000%	110	1,354	-76.942%
2026-02-19	4.4500	5.0000	4.4500	4.7500	+4.396%	71	1,245	-80.632%
2026-02-18	4.1000	4.5500	4.1000	4.5500	+16.667%	41	1,187	-79.780%
2026-02-17	3.2500	3.9500	2.7000	3.9000	+16.418%	29	1,170	-76.410%
2026-02-13	3.2000	3.4100	3.2000	3.3500	+8.414%	83	1,183	-72.537%
2026-02-12	3.2700	3.3000	3.0000	3.0900	-4.923%	119	1,183	-70.227%
2026-02-11	3.6500	3.6500	3.2300	3.2500	-9.722%	81	1,086	-71.692%
2026-02-10	4.0000	4.0000	3.6000	3.6000	-13.876%	40	1,020	-74.444%
2026-02-09	3.3000	4.3000	3.3000	4.1800	+11.467%	46	1,012	-77.990%
2026-02-06	3.0800	3.7500	2.9000	3.7500	+32.979%	154	1,037	-75.467%
2026-02-05	3.5000	3.5200	2.8000	2.8200	-25.789%	1,017	978	-67.376%
2026-02-04	4.3000	4.3000	3.4600	3.8000	-17.391%	115	231	-75.789%
2026-02-03	4.7500	4.7500	4.6000	4.6000	-0.862%	2	137	-80.000%
2026-02-02	4.3000	4.6400	4.1800	4.6400	+13.171%	13	138	-80.172%
2026-01-30	4.7900	4.7900	4.1000	4.1000	-20.388%	49	128	-77.561%
2026-01-29	6.6000	6.6000	4.9800	5.1500	-12.712%	46	92	-82.136%
2026-01-28	5.5500	6.2500	5.5500	5.9000	+1.724%	36	83	-84.407%
2026-01-27	4.9000	5.8000	4.9000	5.8000	+22.105%	24	99	-84.138%
2026-01-26	5.8500	5.8500	4.7500	4.7500	-18.803%	25	106	-80.632%
2026-01-23	5.7500	5.9500	5.7500	5.8500	-3.306%	19	82	-84.274%
2026-01-22	6.0500	6.0500	5.9400	6.0500	-9.431%	7	95	-84.793%
2026-01-21	6.9200	6.9300	6.6800	6.6800	+2.297%	11	91	-86.228%
2026-01-20	7.1700	7.2500	6.4800	6.5300	+0.153%	43	80	-85.911%
2026-01-16	7.0000	7.0000	6.4600	6.5200	-7.518%	43	10	-85.890%
2026-01-15	7.0500	7.0500	7.0500	7.0500	0.000%	10	10	-86.950%

.dark-mode .Sr7vtG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sr7vtG{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918C9ONDS Sep 18 2026 9.00 Call (ONDS260918C00009000)option OPRA

ONDS20260918C9
ONDS Sep 18 2026 9.00 Call (ONDS260918C00009000)
option OPRA