Dark

ONDS20260918P10
ONDS Sep 18 2026 10.00 Put (ONDS260918P00010000)
option OPRA

EOD

Aug 13, 2026

1.63+18.978%(+0.26)683

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.7100	1.3200	1.6300	+18.978%	683	29,523	0.000%
2026-08-12	1.3900	1.4400	1.2900	1.3700	-4.861%	1,722	29,665	+18.978%
2026-08-11	1.7000	1.7000	1.4400	1.4400	-15.789%	448	29,154	+13.194%
2026-08-10	1.6500	1.8000	1.6000	1.7100	-7.568%	2,264	28,976	-4.678%
2026-08-07	2.0300	2.0300	1.8200	1.8500	-7.035%	1,011	27,080	-11.892%
2026-08-06	2.1100	2.1100	1.9500	1.9900	-3.398%	136	26,080	-18.090%
2026-08-05	2.0500	2.0900	2.0100	2.0600	-0.962%	13	25,997	-20.874%
2026-08-04	2.2000	2.2200	2.0300	2.0800	-12.236%	55	25,991	-21.635%
2026-08-03	2.7800	2.7800	2.3700	2.3700	-21.523%	19	25,994	-31.224%
2026-07-31	3.1000	3.1300	3.0200	3.0200	+4.498%	59	25,994	-46.026%
2026-07-30	3.2600	3.2600	2.8900	2.8900	-12.424%	105	25,994	-43.599%
2026-07-29	2.9000	3.3000	2.9000	3.3000	+14.187%	93	25,993	-50.606%
2026-07-28	2.9800	2.9800	2.8900	2.8900	+3.214%	44	25,932	-43.599%
2026-07-27	2.7600	2.8200	2.7600	2.8000	+0.719%	19	25,932	-41.786%
2026-07-24	2.8900	2.9000	2.6000	2.7800	+2.963%	20	25,927	-41.367%
2026-07-23	2.6500	2.8000	2.6300	2.7000	+3.448%	37	25,934	-39.630%
2026-07-22	2.8000	2.8000	2.4000	2.6100	-10.922%	32	25,970	-37.548%
2026-07-21	3.3000	3.3000	2.7800	2.9300	-14.327%	26	25,982	-44.369%
2026-07-20	3.5500	3.5500	3.3300	3.4200	-7.065%	48	25,983	-52.339%
2026-07-17	3.9500	3.9500	3.5300	3.6800	+0.272%	20,082	25,979	-55.707%
2026-07-16	3.6000	3.6900	3.6000	3.6700	+7.625%	95	6,188	-55.586%
2026-07-15	3.1400	3.4100	3.0000	3.4100	+4.923%	155	6,127	-52.199%
2026-07-14	3.2200	3.2500	3.1900	3.2500	-4.412%	499	6,203	-49.846%
2026-07-13	3.3700	3.4000	3.1800	3.4000	+7.937%	13	6,413	-52.059%
2026-07-10	3.2000	3.2000	3.1500	3.1500	+5.705%	32	6,414	-48.254%
2026-07-09	3.0500	3.0500	2.8100	2.9800	-1.974%	120	6,412	-45.302%
2026-07-08	3.1500	3.1700	3.0200	3.0400	-0.977%	23	6,428	-46.382%
2026-07-07	3.1000	3.1500	3.0700	3.0700	+5.137%	4	6,437	-46.906%
2026-07-06	3.0200	3.1000	2.9000	2.9200	-5.806%	35	6,437	-44.178%
2026-07-02	2.6200	3.1200	2.6000	3.1000	+10.714%	19	6,423	-47.419%
2026-07-01	2.7200	2.8000	2.5100	2.8000	+10.236%	11	6,423	-41.786%
2026-06-30	2.5400	2.5400	2.5400	2.5400	-7.299%	1	6,423	-35.827%
2026-06-29	2.6700	2.9000	2.6700	2.7400	-4.861%	104	6,423	-40.511%
2026-06-26	3.0100	3.0100	2.8300	2.8800	-2.373%	131	6,424	-43.403%
2026-06-25	3.1100	3.1100	2.9200	2.9500	-1.338%	63	6,428	-44.746%
2026-06-24	2.6500	3.0500	2.6500	2.9900	+24.583%	44	6,396	-45.485%
2026-06-23	2.3300	2.4000	2.2800	2.4000	+10.599%	19	6,424	-32.083%
2026-06-22	2.1000	2.3200	2.0900	2.1700	-0.913%	77	6,415	-24.885%
2026-06-18	2.2700	2.3000	2.1800	2.1900	0.000%	68	6,410	-25.571%
2026-06-17	2.1700	2.2700	2.0500	2.1900	-0.455%	113	6,410	-25.571%
2026-06-16	2.2600	2.2600	2.1900	2.2000	+4.265%	388	6,410	-25.909%
2026-06-15	2.1000	2.2000	2.0600	2.1100	-8.658%	109	6,038	-22.749%
2026-06-12	2.3000	2.3700	2.2500	2.3100	+7.944%	198	6,038	-29.437%
2026-06-11	2.3100	2.3200	2.1400	2.1400	-2.283%	49	6,038	-23.832%
2026-06-10	2.2400	2.3400	2.1900	2.1900	-3.524%	17	6,042	-25.571%
2026-06-09	2.0800	2.5300	2.0000	2.2700	+13.500%	200	6,044	-28.194%
2026-06-08	2.0000	2.0000	1.8400	2.0000	0.000%	85	6,001	-18.500%
2026-06-05	1.8500	2.0400	1.8200	2.0000	+31.579%	243	5,973	-18.500%
2026-06-04	1.7800	1.7800	1.4200	1.5200	-9.524%	77	5,956	+7.237%
2026-06-03	1.4800	1.6800	1.4400	1.6800	+30.233%	1,266	5,944	-2.976%
2026-06-02	1.4000	1.4300	1.2900	1.2900	-6.522%	105	5,520	+26.357%
2026-06-01	1.3000	1.4900	1.3000	1.3800	+2.222%	255	5,548	+18.116%
2026-05-29	1.4200	1.6800	1.3500	1.3500	+2.273%	467	5,509	+20.741%
2026-05-28	1.8700	1.8700	1.3100	1.3200	-30.890%	3,909	5,448	+23.485%
2026-05-27	2.1600	2.2200	1.8900	1.9100	-13.575%	133	5,080	-14.660%
2026-05-26	2.2100	2.2600	2.0700	2.2100	-6.751%	862	5,033	-26.244%
2026-05-22	2.5100	2.5100	2.3000	2.3700	-1.250%	62	4,634	-31.224%
2026-05-21	2.5000	2.5000	2.4000	2.4000	+1.266%	180	4,659	-32.083%
2026-05-20	2.4500	2.4500	2.3700	2.3700	-5.952%	139	4,659	-31.224%
2026-05-19	2.5500	2.5500	2.3800	2.5200	+7.234%	40	4,518	-35.317%
2026-05-18	2.0200	2.4300	2.0000	2.3500	+15.764%	237	4,518	-30.638%
2026-05-15	1.8500	2.0600	1.8500	2.0300	+9.730%	261	4,518	-19.704%
2026-05-14	2.3000	2.3000	1.6300	1.8500	-28.571%	454	4,365	-11.892%
2026-05-13	2.6900	2.6900	2.5900	2.5900	+0.778%	3	4,470	-37.066%
2026-05-12	2.6000	2.7300	2.5700	2.5700	+6.639%	253	4,470	-36.576%
2026-05-11	2.7100	2.7100	2.4100	2.4100	-9.738%	67	4,470	-32.365%
2026-05-08	2.8200	2.8200	2.6600	2.6700	-3.261%	98	4,428	-38.951%
2026-05-07	2.6500	2.7700	2.6500	2.7600	+5.344%	140	4,431	-40.942%
2026-05-06	2.7000	2.7000	2.6100	2.6200	+1.550%	17	4,403	-37.786%
2026-05-05	2.5800	2.5800	2.5800	2.5800	+5.738%	5	4,394	-36.822%
2026-05-04	2.3300	2.5200	2.3300	2.4400	+9.910%	337	4,393	-33.197%
2026-05-01	2.4500	2.4500	2.2000	2.2200	-7.500%	115	4,172	-26.577%
2026-04-30	2.5200	2.5300	2.4000	2.4000	-10.448%	14	4,172	-32.083%
2026-04-29	2.5600	2.6900	2.5600	2.6800	+20.721%	63	4,163	-39.179%
2026-04-27	2.3900	2.4100	2.2000	2.2200	-5.532%	66	4,141	-26.577%
2026-04-24	2.4000	2.4000	2.2800	2.3500	+1.732%	40	4,090	-30.638%
2026-04-23	2.3200	2.4000	2.2800	2.3100	+5.000%	67	4,086	-29.437%
2026-04-22	2.1800	2.2400	2.1800	2.2000	-0.452%	129	4,033	-25.909%
2026-04-21	2.2000	2.2400	2.1600	2.2100	0.000%	19	4,030	-26.244%
2026-04-20	2.3300	2.4100	2.2000	2.2100	-11.245%	441	4,026	-26.244%
2026-04-17	2.3900	2.4900	2.3000	2.4900	+4.622%	94	3,873	-34.538%
2026-04-16	2.4200	2.4800	2.3800	2.3800	-2.857%	44	3,792	-31.513%
2026-04-15	2.6500	2.6600	2.4500	2.4500	-7.895%	68	3,768	-33.469%
2026-04-14	2.7100	2.7100	2.6600	2.6600	-1.481%	72	3,708	-38.722%
2026-04-13	3.0000	3.0000	2.6400	2.7000	-5.594%	62	3,648	-39.630%
2026-04-10	2.7800	2.8600	2.7400	2.8600	-1.038%	13	3,638	-43.007%
2026-04-09	2.8400	3.0000	2.7900	2.8900	+9.057%	57	3,630	-43.599%
2026-04-08	2.4800	2.6500	2.4800	2.6500	-7.666%	21	3,581	-38.491%
2026-04-07	2.8800	2.8800	2.7900	2.8700	+1.773%	145	3,581	-43.206%
2026-04-06	2.7700	2.8200	2.7500	2.8200	+0.714%	43	3,514	-42.199%
2026-04-02	2.9600	3.2500	2.8000	2.8000	-6.977%	603	3,044	-41.786%
2026-04-01	2.9900	3.0100	2.9900	3.0100	-1.311%	20	3,044	-45.847%
2026-03-31	3.3000	3.3500	3.0300	3.0500	-15.278%	122	3,053	-46.557%
2026-03-30	3.3300	3.6000	3.3100	3.6000	+10.429%	65	3,044	-54.722%
2026-03-27	3.0500	3.2600	3.0500	3.2600	+8.306%	420	3,014	-50.000%
2026-03-26	2.8000	3.0100	2.8000	3.0100	+13.585%	185	2,836	-45.847%
2026-03-25	2.4900	2.6500	2.4700	2.6500	-0.376%	17	2,675	-38.491%
2026-03-24	2.5500	2.6800	2.4900	2.6600	+2.308%	57	2,665	-38.722%
2026-03-23	2.7300	2.7300	2.6000	2.6000	-7.801%	36	2,627	-37.308%
2026-03-20	2.8200	2.8200	2.8200	2.8200	+4.444%	1	2,604	-42.199%
2026-03-19	2.8800	2.8800	2.7000	2.7000	+1.504%	18	2,603	-39.630%
2026-03-18	2.5600	2.6600	2.5500	2.6600	+4.724%	70	2,599	-38.722%
2026-03-17	2.7200	2.7200	2.4800	2.5400	-10.877%	146	2,631	-35.827%
2026-03-16	2.8700	2.8700	2.8500	2.8500	-5.000%	15	2,533	-42.807%
2026-03-13	2.8400	3.0000	2.8400	3.0000	+1.351%	23	2,523	-45.667%
2026-03-12	3.0500	3.0500	2.8600	2.9600	-5.732%	185	2,523	-44.932%
2026-03-11	3.0000	3.2200	2.9500	3.1400	+2.951%	216	2,389	-48.089%
2026-03-10	3.1000	3.1200	3.0000	3.0500	-6.154%	186	2,186	-46.557%
2026-03-09	3.3700	3.4000	3.2500	3.2500	+3.175%	74	2,065	-49.846%
2026-03-06	2.7400	3.1500	2.7400	3.1500	+1.613%	351	2,014	-48.254%
2026-03-05	2.9600	3.1000	2.8700	3.1000	-3.125%	22	1,671	-47.419%
2026-03-03	3.3000	3.3000	3.1500	3.2000	+4.918%	68	1,658	-49.063%
2026-03-02	3.0000	3.0500	2.6100	3.0500	-5.280%	72	1,629	-46.557%
2026-02-27	3.2000	3.2200	3.2000	3.2200	+2.222%	3	1,592	-49.379%
2026-02-26	3.1000	3.1500	3.0500	3.1500	+3.279%	95	1,589	-48.254%
2026-02-25	3.0600	3.0600	2.9900	3.0500	-8.955%	22	1,495	-46.557%
2026-02-24	3.3700	3.3700	3.2400	3.3500	+4.037%	56	1,495	-51.343%
2026-02-23	3.1900	3.2200	3.1900	3.2200	-0.923%	10	1,455	-49.379%
2026-02-20	3.0100	3.3300	3.0100	3.2500	+6.557%	23	1,445	-49.846%
2026-02-19	3.0800	3.0800	3.0500	3.0500	-2.556%	9	1,428	-46.557%
2026-02-18	3.1900	3.3000	3.1300	3.1300	-5.723%	38	1,433	-47.923%
2026-02-17	3.7800	3.7800	3.3200	3.3200	-5.143%	7	1,431	-50.904%
2026-02-13	3.5900	3.6800	3.4500	3.5000	-7.407%	49	1,415	-53.429%
2026-02-12	3.6600	3.8100	3.6600	3.7800	+5.000%	75	1,415	-56.878%
2026-02-11	3.6500	3.7500	3.6000	3.6000	+2.857%	57	1,384	-54.722%
2026-02-10	3.4500	3.5000	3.3500	3.5000	+2.941%	50	1,333	-53.429%
2026-02-09	3.4500	3.4500	3.4000	3.4000	-5.556%	7	1,294	-52.059%
2026-02-06	3.8500	3.8500	3.5800	3.6000	-8.861%	127	1,297	-54.722%
2026-02-05	3.4500	3.9500	3.4500	3.9500	+11.268%	722	1,312	-58.734%
2026-02-04	3.0000	3.5500	3.0000	3.5500	+14.516%	401	877	-54.085%
2026-02-03	3.2500	3.2500	3.0000	3.1000	-4.615%	79	508	-47.419%
2026-02-02	3.2900	3.2900	3.2500	3.2500	+1.562%	51	490	-49.846%
2026-01-30	3.1900	3.2000	3.1900	3.2000	+3.226%	20	441	-49.063%
2026-01-29	2.8800	3.1100	2.8800	3.1000	+8.014%	33	448	-47.419%
2026-01-28	2.4800	2.8700	2.4800	2.8700	-1.034%	17	455	-43.206%
2026-01-27	2.9000	2.9000	2.9000	2.9000	-6.452%	22	448	-43.793%
2026-01-26	2.9000	3.1000	2.9000	3.1000	+10.714%	238	428	-47.419%
2026-01-23	2.8600	2.9600	2.8000	2.8000	+2.564%	30	190	-41.786%
2026-01-22	2.6400	2.7300	2.6400	2.7300	-6.507%	101	162	-40.293%
2026-01-21	2.4900	2.9200	2.4900	2.9200	+12.741%	11	61	-44.178%
2026-01-20	2.7500	2.7500	2.5500	2.5900	-9.123%	3	50	-37.066%
2026-01-16	2.9500	2.9500	2.3500	2.8500	-1.042%	32	15	-42.807%
2026-01-15	2.5100	2.8800	2.5100	2.8800	0.000%	15	15	-43.403%

.dark-mode .YMr4Wy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMr4Wy{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P10ONDS Sep 18 2026 10.00 Put (ONDS260918P00010000)option OPRA

ONDS20260918P10
ONDS Sep 18 2026 10.00 Put (ONDS260918P00010000)
option OPRA