Dark

ONDS20260918P11
ONDS Sep 18 2026 11.00 Put (ONDS260918P00011000)
option OPRA

EOD

Aug 13, 2026

2.50+20.773%(+0.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0600	2.5300	2.0600	2.5000	+20.773%	7	1,872	0.000%
2026-08-12	2.1000	2.1000	2.0500	2.0700	-8.407%	45	1,876	+20.773%
2026-08-11	2.4600	2.4700	2.2400	2.2600	-9.237%	20	1,909	+10.619%
2026-08-10	2.2700	2.5700	2.2700	2.4900	-3.113%	117	1,901	+0.402%
2026-08-07	2.6500	2.6500	2.5700	2.5700	-8.214%	3	1,974	-2.724%
2026-08-06	2.6100	2.8000	2.6100	2.8000	-3.114%	8	1,973	-10.714%
2026-08-05	2.7800	2.8900	2.7800	2.8900	+2.847%	36	1,974	-13.495%
2026-08-04	2.8800	2.8800	2.7800	2.8100	-12.188%	18	1,939	-11.032%
2026-08-03	3.5900	3.5900	3.2000	3.2000	-20.000%	41	1,951	-21.875%
2026-07-31	3.6500	4.0700	3.6500	4.0000	+4.167%	20	1,923	-37.500%
2026-07-30	4.0000	4.1500	3.8400	3.8400	-6.796%	31	1,903	-34.896%
2026-07-29	4.0500	4.1500	3.9500	4.1200	+12.568%	156	1,912	-39.320%
2026-07-28	3.8000	3.8000	3.6600	3.6600	-1.613%	18	1,793	-31.694%
2026-07-27	3.6000	3.7300	3.6000	3.7200	+8.140%	38	1,790	-32.796%
2026-07-24	3.6500	3.8000	3.4400	3.4400	-1.149%	24	1,809	-27.326%
2026-07-23	3.5000	3.5000	3.4800	3.4800	+10.476%	3	1,792	-28.161%
2026-07-22	3.3000	3.3000	3.1500	3.1500	-16.223%	30	1,792	-20.635%
2026-07-21	3.8000	3.8000	3.7600	3.7600	-12.150%	6	1,803	-33.511%
2026-07-20	4.4200	4.4200	4.2800	4.2800	-6.346%	26	1,805	-41.589%
2026-07-17	4.6400	4.7000	4.5700	4.5700	0.000%	7	1,787	-45.295%
2026-07-16	4.6000	4.6000	4.5500	4.5700	+5.300%	5	1,784	-45.295%
2026-07-15	4.3000	4.3400	4.3000	4.3400	+10.152%	21	1,785	-42.396%
2026-07-14	4.2200	4.2300	3.9400	3.9400	-6.856%	67	1,784	-36.548%
2026-07-13	4.0800	4.2300	4.0000	4.2300	+4.444%	10	1,737	-40.898%
2026-07-10	4.0500	4.1000	3.9000	4.0500	+11.570%	38	1,731	-38.272%
2026-07-09	3.7200	3.7200	3.6300	3.6300	-9.250%	22	1,723	-31.129%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+1.781%	1	1,703	-37.500%
2026-07-07	3.7000	4.0000	3.7000	3.9300	+6.216%	87	1,703	-36.387%
2026-07-06	3.7900	3.8500	3.7000	3.7000	-7.500%	13	1,660	-32.432%
2026-07-02	3.3000	4.0000	3.3000	4.0000	+15.942%	50	1,673	-37.500%
2026-06-30	3.4000	3.5000	3.3800	3.4500	-2.817%	47	1,673	-27.536%
2026-06-29	3.4500	3.7000	3.4500	3.5500	-4.054%	20	1,687	-29.577%
2026-06-26	3.9000	3.9000	3.6500	3.7000	-2.632%	99	1,691	-32.432%
2026-06-25	3.9500	4.0000	3.7500	3.8000	-0.262%	153	1,741	-34.211%
2026-06-24	3.6000	3.8600	3.5500	3.8100	+20.952%	38	1,835	-34.383%
2026-06-23	3.0500	3.1500	3.0500	3.1500	+3.279%	74	1,843	-20.635%
2026-06-22	3.0500	3.0500	2.9200	3.0500	+3.390%	4	1,842	-18.033%
2026-06-18	2.8100	2.9700	2.8100	2.9500	+4.610%	120	1,807	-15.254%
2026-06-17	2.8500	2.9000	2.7900	2.8200	-2.759%	168	1,807	-11.348%
2026-06-16	2.8200	2.9100	2.8200	2.9000	+5.455%	30	1,807	-13.793%
2026-06-15	2.7000	2.8800	2.7000	2.7500	-8.638%	136	1,721	-9.091%
2026-06-12	2.7900	3.0100	2.7900	3.0100	+2.381%	195	1,721	-16.944%
2026-06-11	2.9900	3.0400	2.9000	2.9400	-1.672%	176	1,721	-14.966%
2026-06-10	2.8800	3.0000	2.8000	2.9900	+0.336%	23	1,745	-16.388%
2026-06-09	2.9600	3.2500	2.9000	2.9800	+12.879%	184	1,742	-16.107%
2026-06-08	2.5200	2.6500	2.4800	2.6400	+2.326%	170	1,806	-5.303%
2026-06-05	2.2500	2.6700	2.2500	2.5800	+29.000%	313	1,746	-3.101%
2026-06-04	2.3500	2.3500	1.9700	2.0000	-10.714%	154	1,758	+25.000%
2026-06-03	1.8800	2.2400	1.8800	2.2400	+30.233%	311	1,741	+11.607%
2026-06-02	1.8100	1.8500	1.7200	1.7200	-4.444%	82	1,973	+45.349%
2026-06-01	1.9700	1.9700	1.7600	1.8000	-3.226%	84	1,948	+38.889%
2026-05-29	1.8700	2.2700	1.8000	1.8600	+1.639%	484	1,948	+34.409%
2026-05-28	2.1200	2.1200	1.7500	1.8300	-27.953%	106	1,962	+36.612%
2026-05-27	2.5900	2.6300	2.4400	2.5400	-7.636%	413	1,901	-1.575%
2026-05-26	2.7800	2.8100	2.7500	2.7500	-11.003%	29	1,529	-9.091%
2026-05-22	3.0600	3.0900	3.0000	3.0900	-1.905%	63	1,552	-19.094%
2026-05-21	3.2000	3.2400	3.1400	3.1500	-2.778%	137	1,542	-20.635%
2026-05-19	3.2500	3.2500	3.2100	3.2400	+8.000%	108	1,542	-22.840%
2026-05-18	3.0000	3.0700	3.0000	3.0000	+12.782%	59	1,530	-16.667%
2026-05-15	2.3400	2.6700	2.0500	2.6600	+14.163%	94	1,530	-6.015%
2026-05-14	3.0000	3.0000	2.3000	2.3300	-30.448%	753	1,498	+7.296%
2026-05-13	3.4500	3.4500	3.3400	3.3500	-1.471%	41	1,272	-25.373%
2026-05-12	3.3500	3.4000	3.3500	3.4000	+6.250%	43	1,272	-26.471%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-7.246%	4	1,272	-21.875%
2026-05-07	3.3500	3.4500	3.3500	3.4500	+6.154%	24	1,249	-27.536%
2026-05-05	3.3500	3.3500	3.2500	3.2500	+5.519%	75	1,232	-23.077%
2026-05-04	3.0500	3.1100	3.0200	3.0800	+9.609%	250	1,211	-18.831%
2026-05-01	2.8100	2.8100	2.8100	2.8100	-14.848%	1	1,062	-11.032%
2026-04-29	3.3200	3.3200	3.2000	3.3000	+10.368%	57	1,062	-24.242%
2026-04-27	2.9000	3.0100	2.9000	2.9900	+0.336%	32	1,075	-16.388%
2026-04-24	3.2500	3.2500	2.9800	2.9800	-0.334%	4	1,045	-16.107%
2026-04-23	2.9800	3.0200	2.9800	2.9900	+7.168%	50	1,041	-16.388%
2026-04-22	2.7500	2.8300	2.7400	2.7900	-1.064%	119	1,026	-10.394%
2026-04-21	2.8500	2.8500	2.8200	2.8200	-4.082%	54	1,034	-11.348%
2026-04-20	2.9100	2.9400	2.7700	2.9400	-6.667%	73	1,032	-14.966%
2026-04-17	2.9000	3.1500	2.9000	3.1500	+0.962%	4	992	-20.635%
2026-04-16	3.1000	3.1200	3.1000	3.1200	+0.645%	3	988	-19.872%
2026-04-15	3.2600	3.3300	3.1000	3.1000	-6.907%	19	986	-19.355%
2026-04-14	3.3300	3.3300	3.3300	3.3300	-4.585%	10	985	-24.925%
2026-04-10	3.5500	3.5500	3.4900	3.4900	+0.576%	11	975	-28.367%
2026-04-09	3.4700	3.4700	3.4700	3.4700	+5.152%	1	967	-27.954%
2026-04-08	3.2500	3.3000	3.2500	3.3000	-5.172%	21	966	-24.242%
2026-04-07	3.3500	3.4800	3.3500	3.4800	-1.972%	41	945	-28.161%
2026-04-02	3.8200	3.8200	3.5500	3.5500	-5.836%	7	963	-29.577%
2026-04-01	3.7500	3.7700	3.7500	3.7700	+0.533%	16	963	-33.687%
2026-03-31	4.0100	4.0100	3.7500	3.7500	-12.791%	21	958	-33.333%
2026-03-30	4.2000	4.3000	4.1500	4.3000	+20.448%	96	958	-41.860%
2026-03-26	3.4500	3.5700	3.4500	3.5700	+11.912%	11	882	-29.972%
2026-03-25	3.2400	3.2400	3.1600	3.1900	-1.846%	11	877	-21.630%
2026-03-24	3.1500	3.2500	3.1300	3.2500	-2.108%	12	876	-23.077%
2026-03-23	3.3900	3.3900	3.3200	3.3200	-9.041%	31	874	-24.699%
2026-03-20	3.5000	3.6500	3.4800	3.6500	+6.414%	88	856	-31.507%
2026-03-19	3.4500	3.4500	3.4300	3.4300	+10.645%	8	848	-27.114%
2026-03-18	3.0000	3.2000	3.0000	3.1000	-3.125%	227	847	-19.355%
2026-03-17	3.3500	3.3500	3.2000	3.2000	-5.882%	72	699	-21.875%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-5.817%	3	690	-26.471%
2026-03-13	3.6600	3.6600	3.6100	3.6100	0.000%	2	687	-30.748%
2026-03-12	3.6600	3.6600	3.5500	3.6100	-1.635%	51	687	-30.748%
2026-03-10	3.7300	3.7300	3.6700	3.6700	-8.250%	46	673	-31.880%
2026-03-09	4.0400	4.0400	4.0000	4.0000	+8.696%	3	640	-37.500%
2026-03-06	3.6700	3.6800	3.6700	3.6800	+3.081%	4	640	-32.065%
2026-03-05	3.6000	3.6000	3.5700	3.5700	-3.514%	4	640	-29.972%
2026-03-04	3.7400	3.7400	3.7000	3.7000	+1.928%	2	638	-32.432%
2026-03-02	3.2300	3.6300	3.2300	3.6300	-5.714%	9	638	-31.129%
2026-02-27	3.8500	3.8500	3.8500	3.8500	+5.769%	5	634	-35.065%
2026-02-25	3.8000	3.8500	3.6400	3.6400	-9.000%	51	589	-31.319%
2026-02-24	4.1400	4.1400	3.9900	4.0000	+3.359%	49	589	-37.500%
2026-02-23	3.8000	3.8700	3.7900	3.8700	-2.519%	96	587	-35.401%
2026-02-20	3.6700	3.9700	3.6700	3.9700	+6.720%	100	632	-37.028%
2026-02-19	3.6100	3.7500	3.5000	3.7200	-1.326%	20	617	-32.796%
2026-02-18	3.8500	3.8500	3.7700	3.7700	-6.914%	3	610	-33.687%
2026-02-17	4.4100	4.4100	3.9500	4.0500	-4.255%	122	609	-38.272%
2026-02-13	4.2500	4.2500	4.2300	4.2300	-4.299%	11	500	-40.898%
2026-02-12	4.3200	4.4200	4.3200	4.4200	+2.552%	28	500	-43.439%
2026-02-11	4.3100	4.3100	4.3100	4.3100	+5.122%	1	496	-41.995%
2026-02-10	4.1000	4.1000	4.1000	4.1000	+0.737%	3	497	-39.024%
2026-02-09	4.0000	4.1000	3.9600	4.0700	-7.289%	60	500	-38.575%
2026-02-06	4.3900	4.3900	4.3900	4.3900	-3.304%	13	502	-43.052%
2026-02-05	4.5200	4.5500	4.5200	4.5400	+4.608%	20	489	-44.934%
2026-02-04	4.0000	4.3600	4.0000	4.3400	+20.556%	38	494	-42.396%
2026-02-03	3.9900	3.9900	3.6000	3.6000	-4.000%	212	465	-30.556%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-4.337%	1	212	-33.333%
2026-01-30	3.8000	3.9300	3.7500	3.9200	+7.397%	123	213	-36.224%
2026-01-29	3.6200	3.6800	3.6200	3.6500	+9.281%	20	108	-31.507%
2026-01-28	3.0500	3.3400	3.0500	3.3400	-7.222%	28	92	-25.150%
2026-01-26	3.5000	3.6000	3.5000	3.6000	+2.857%	7	85	-30.556%
2026-01-23	3.3000	3.5000	3.3000	3.5000	0.000%	10	78	-28.571%
2026-01-21	3.1000	3.5000	2.9300	3.5000	+9.034%	68	69	-28.571%
2026-01-20	3.2000	3.2100	3.2000	3.2100	0.000%	3	3	-22.118%

.dark-mode .B5myXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5myXB{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P11ONDS Sep 18 2026 11.00 Put (ONDS260918P00011000)option OPRA

ONDS20260918P11
ONDS Sep 18 2026 11.00 Put (ONDS260918P00011000)
option OPRA