Dark

ONDS20260918P12
ONDS Sep 18 2026 12.00 Put (ONDS260918P00012000)
option OPRA

EOD

Aug 13, 2026

3.29+16.667%(+0.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3600	3.3600	3.2900	3.2900	+16.667%	6	1,967	0.000%
2026-08-12	2.8200	3.0000	2.8200	2.8200	-6.000%	120	1,973	+16.667%
2026-08-11	3.1000	3.1000	3.0000	3.0000	-9.910%	5	1,976	+9.667%
2026-08-10	3.1500	3.3300	3.1000	3.3300	-4.035%	30	1,979	-1.201%
2026-08-07	3.5700	3.5800	3.4700	3.4700	-3.611%	67	1,969	-5.187%
2026-08-05	3.6000	3.6000	3.6000	3.6000	0.000%	21	1,961	-8.611%
2026-08-04	3.7100	3.7100	3.6000	3.6000	-11.548%	28	1,940	-8.611%
2026-08-03	4.2100	4.2100	4.0700	4.0700	-14.496%	15	1,956	-19.165%
2026-07-31	4.9900	4.9900	4.7600	4.7600	-6.299%	17	1,941	-30.882%
2026-07-30	4.9800	5.0800	4.9800	5.0800	-2.308%	9	1,948	-35.236%
2026-07-29	4.4900	5.2000	4.4900	5.2000	+13.786%	36	1,950	-36.731%
2026-07-28	4.7500	4.7500	4.5600	4.5700	+0.661%	17	1,917	-28.009%
2026-07-27	4.3900	4.5400	4.3900	4.5400	+13.500%	21	1,923	-27.533%
2026-07-22	4.4400	4.4400	4.0000	4.0000	-13.978%	4	1,942	-17.750%
2026-07-21	4.7000	4.7000	4.6500	4.6500	-11.260%	34	1,945	-29.247%
2026-07-20	5.4700	5.4700	5.2400	5.2400	-5.072%	5	1,949	-37.214%
2026-07-17	5.7400	5.7400	5.4800	5.5200	+0.914%	9	1,946	-40.399%
2026-07-16	5.3500	5.4700	5.3500	5.4700	+5.192%	57	1,937	-39.854%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+4.628%	30	1,982	-36.731%
2026-07-14	5.0500	5.0800	4.9700	4.9700	-0.201%	586	1,952	-33.803%
2026-07-13	5.0500	5.0500	4.9800	4.9800	+1.220%	54	2,269	-33.936%
2026-07-10	4.6500	4.9500	4.6500	4.9200	+6.957%	7	2,249	-33.130%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-4.167%	5	2,246	-28.478%
2026-07-08	4.8600	4.8600	4.8000	4.8000	-1.031%	14	2,251	-31.458%
2026-07-07	4.7600	4.8500	4.7600	4.8500	+3.191%	2	2,240	-32.165%
2026-07-06	4.7500	4.7500	4.6500	4.7000	0.000%	15	2,239	-30.000%
2026-07-02	4.3600	4.7000	4.3600	4.7000	+6.818%	51	2,217	-30.000%
2026-07-01	4.2200	4.4000	4.2200	4.4000	+10.000%	32	2,217	-25.227%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-11.700%	2	2,213	-17.750%
2026-06-29	4.5300	4.5300	4.5300	4.5300	-0.440%	1	2,212	-27.373%
2026-06-26	4.6000	4.6000	4.5000	4.5500	-3.397%	113	2,211	-27.692%
2026-06-25	4.4900	4.8100	4.4900	4.7100	+1.290%	25	2,243	-30.149%
2026-06-24	4.3000	4.6500	4.2600	4.6500	+25.676%	48	2,221	-29.247%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-3.141%	1	2,214	-11.081%
2026-06-22	3.8200	3.8200	3.8200	3.8200	+6.111%	2	2,213	-13.874%
2026-06-18	3.7000	3.7000	3.6000	3.6000	-1.907%	5	2,193	-8.611%
2026-06-17	3.8000	3.8000	3.6700	3.6700	0.000%	220	2,193	-10.354%
2026-06-16	3.6700	3.6700	3.6700	3.6700	+6.377%	2	2,193	-10.354%
2026-06-15	3.4200	3.6000	3.4200	3.4500	-8.971%	118	2,078	-4.638%
2026-06-12	3.5200	3.8000	3.5200	3.7900	+8.286%	83	2,078	-13.193%
2026-06-11	3.8000	3.8000	3.5000	3.5000	-6.667%	87	2,078	-6.000%
2026-06-10	3.8000	3.8000	3.5500	3.7500	+0.536%	14	2,082	-12.267%
2026-06-09	3.4000	3.9300	3.4000	3.7300	+16.563%	256	2,093	-11.796%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-1.538%	4	2,194	+2.813%
2026-06-05	3.0000	3.2800	3.0000	3.2500	+23.106%	185	2,196	+1.231%
2026-06-04	2.9000	2.9000	2.5900	2.6400	-5.714%	42	2,194	+24.621%
2026-06-03	2.5500	2.8000	2.5500	2.8000	+23.894%	132	2,183	+17.500%
2026-06-02	2.3800	2.4000	2.2000	2.2600	-3.830%	136	2,175	+45.575%
2026-06-01	2.4100	2.4900	2.2700	2.3500	-2.490%	48	2,179	+40.000%
2026-05-29	2.5000	2.8200	2.4100	2.4100	+2.991%	143	2,192	+36.515%
2026-05-28	3.0000	3.0000	2.2600	2.3400	-24.516%	297	2,194	+40.598%
2026-05-27	3.3000	3.3000	3.1000	3.1000	-9.357%	27	2,173	+6.129%
2026-05-26	3.5000	3.5000	3.4200	3.4200	-10.471%	12	2,146	-3.801%
2026-05-22	3.8000	3.8300	3.7700	3.8200	-0.779%	55	2,140	-13.874%
2026-05-21	3.9000	3.9000	3.8500	3.8500	+1.316%	7	2,144	-14.545%
2026-05-20	3.8500	3.8500	3.8000	3.8000	-3.797%	202	2,144	-13.421%
2026-05-19	4.0400	4.0400	3.9500	3.9500	+19.697%	25	2,133	-16.709%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+3.125%	2	2,133	-0.303%
2026-05-15	3.0800	3.3300	3.0600	3.2000	+8.108%	102	2,133	+2.813%
2026-05-14	3.4000	3.6000	2.9600	2.9600	-28.675%	182	2,105	+11.149%
2026-05-13	4.1500	4.1500	4.0700	4.1500	0.000%	61	1,982	-20.723%
2026-05-12	4.1500	4.1500	4.1500	4.1500	+4.798%	27	1,982	-20.723%
2026-05-11	3.9600	3.9600	3.9600	3.9600	-3.883%	10	1,982	-16.919%
2026-05-07	4.2000	4.2000	4.1200	4.1200	+1.478%	41	1,961	-20.146%
2026-05-06	4.0600	4.0600	4.0600	4.0600	+2.785%	10	1,941	-18.966%
2026-05-05	4.0500	4.0500	3.9500	3.9500	+12.857%	213	1,941	-16.709%
2026-05-01	3.8000	3.8000	3.5000	3.5000	-13.580%	15	1,867	-6.000%
2026-04-29	4.0000	4.0500	4.0000	4.0500	+14.085%	8	1,867	-18.765%
2026-04-27	3.6500	3.6500	3.5500	3.5500	-1.389%	39	1,875	-7.324%
2026-04-24	3.6500	3.6500	3.6000	3.6000	-0.277%	3	1,867	-8.611%
2026-04-23	3.5900	3.6200	3.5900	3.6100	+4.638%	40	1,867	-8.864%
2026-04-22	3.3500	3.4500	3.3500	3.4500	-1.429%	87	1,841	-4.638%
2026-04-20	3.5300	3.5300	3.4300	3.5000	-6.667%	14	1,814	-6.000%
2026-04-17	3.7500	3.7500	3.6700	3.7500	+1.351%	4	1,806	-12.267%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-2.887%	2	1,805	-11.081%
2026-04-15	4.0300	4.0300	3.8000	3.8100	-4.750%	32	1,805	-13.648%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,804	-17.750%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-6.098%	1	1,804	-14.545%
2026-04-07	4.2500	4.2500	4.1000	4.1000	-7.865%	550	1,804	-19.756%
2026-04-01	4.4500	4.4500	4.4500	4.4500	-7.484%	1	1,890	-26.067%
2026-03-31	4.8100	4.8100	4.8100	4.8100	-3.992%	1	1,891	-31.601%
2026-03-30	4.9700	5.0100	4.9500	5.0100	+7.281%	8	1,891	-34.331%
2026-03-27	4.5000	4.7500	4.5000	4.6700	+9.882%	34	1,893	-29.550%
2026-03-26	4.2000	4.2500	4.2000	4.2500	+7.595%	117	1,901	-22.588%
2026-03-25	3.8000	3.9700	3.8000	3.9500	-1.250%	27	1,895	-16.709%
2026-03-24	4.0000	4.0100	4.0000	4.0000	+3.896%	5	1,903	-17.750%
2026-03-23	4.1500	4.1500	3.8500	3.8500	-6.098%	58	1,900	-14.545%
2026-03-20	4.2000	4.2000	4.1000	4.1000	+1.485%	14	1,851	-19.756%
2026-03-19	4.0000	4.0400	4.0000	4.0400	+7.733%	3	1,840	-18.564%
2026-03-18	3.6500	3.7800	3.6500	3.7500	+1.351%	51	1,841	-12.267%
2026-03-17	4.0000	4.1400	3.7000	3.7000	-10.194%	404	1,872	-11.081%
2026-03-16	4.0500	4.1500	4.0000	4.1200	-4.186%	204	1,500	-20.146%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-6.114%	1	1,382	-23.488%
2026-03-11	4.5800	4.5800	4.5800	4.5800	-1.505%	1	1,382	-28.166%
2026-03-09	4.8000	4.8000	4.6500	4.6500	+10.714%	474	1,382	-29.247%
2026-03-06	4.3200	4.3500	3.9500	4.2000	-3.448%	53	1,385	-21.667%
2026-03-05	4.3500	4.3500	4.3200	4.3500	+1.163%	17	1,388	-24.368%
2026-03-04	4.2800	4.5000	4.2800	4.3000	-4.444%	14	1,374	-23.488%
2026-03-02	4.3000	4.5300	3.8000	4.5000	-2.174%	855	1,375	-26.889%
2026-02-26	4.6000	4.6000	4.4000	4.6000	+3.371%	3	884	-28.478%
2026-02-25	4.5000	4.5000	4.3000	4.4500	-5.319%	3	886	-26.067%
2026-02-24	4.8000	4.8000	4.7000	4.7000	+3.070%	3	886	-30.000%
2026-02-23	4.6000	4.6100	4.5400	4.5600	-0.870%	29	887	-27.851%
2026-02-20	4.4500	4.6000	4.4500	4.6000	+8.747%	2	909	-28.478%
2026-02-19	4.3500	4.3500	4.2300	4.2300	-5.580%	8	909	-22.222%
2026-02-18	4.5000	4.5000	4.4800	4.4800	-11.462%	3	907	-26.563%
2026-02-17	5.0500	5.0600	5.0500	5.0600	+0.998%	32	907	-34.980%
2026-02-13	5.0600	5.0700	4.8000	5.0100	-3.095%	14	874	-34.331%
2026-02-12	5.1700	5.1700	5.1200	5.1700	+5.510%	8	874	-36.364%
2026-02-10	4.8800	4.9000	4.8300	4.9000	+6.061%	743	877	-32.857%
2026-02-09	4.7600	4.7600	4.6200	4.6200	-12.830%	22	269	-28.788%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-0.935%	5	259	-37.925%
2026-02-05	5.2900	5.3600	5.2900	5.3500	+9.631%	29	259	-38.505%
2026-02-04	4.8500	5.0200	4.8500	4.8800	+4.946%	69	263	-32.582%
2026-01-30	4.5400	4.6500	4.5400	4.6500	+24.000%	5	227	-29.247%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-5.303%	3	232	-12.267%
2026-01-28	3.8000	3.9900	3.8000	3.9600	-5.036%	18	229	-16.919%
2026-01-27	4.1700	4.1700	4.1700	4.1700	-4.138%	10	211	-21.103%
2026-01-26	4.2000	4.4000	4.2000	4.3500	+8.209%	56	201	-24.368%
2026-01-23	4.0500	4.0500	4.0200	4.0200	+1.772%	11	145	-18.159%
2026-01-22	3.9500	3.9500	3.9500	3.9500	-3.659%	1	134	-16.709%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-1.679%	30	133	-19.756%
2026-01-16	3.6800	4.2100	3.6800	4.1700	0.000%	104	0	-21.103%

.dark-mode .mcBHLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcBHLx{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P12ONDS Sep 18 2026 12.00 Put (ONDS260918P00012000)option OPRA

ONDS20260918P12
ONDS Sep 18 2026 12.00 Put (ONDS260918P00012000)
option OPRA