Dark

ONDS20260918P13
ONDS Sep 18 2026 13.00 Put (ONDS260918P00013000)
option OPRA

EOD

Aug 13, 2026

4.30+15.903%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.3000	4.3000	4.3000	4.3000	+15.903%	2	790	0.000%
2026-08-12	3.7100	3.7100	3.7100	3.7100	-6.076%	20	790	+15.903%
2026-08-11	4.0100	4.0100	3.9500	3.9500	-6.619%	22	790	+8.861%
2026-08-10	4.1300	4.2300	4.1300	4.2300	-4.944%	4	781	+1.655%
2026-08-07	4.5000	4.5000	4.4500	4.4500	+2.771%	261	781	-3.371%
2026-08-06	4.3300	4.3300	4.3300	4.3300	-6.882%	2	720	-0.693%
2026-08-04	4.6500	4.6500	4.6500	4.6500	-6.439%	4	722	-7.527%
2026-08-03	4.9700	4.9700	4.9700	4.9700	-10.772%	1	726	-13.481%
2026-07-29	5.5700	5.5700	5.5700	5.5700	+5.894%	1	726	-22.801%
2026-07-24	5.2600	5.2600	5.2600	5.2600	+4.990%	60	727	-18.251%
2026-07-22	5.0100	5.0100	5.0100	5.0100	-9.403%	2	787	-14.172%
2026-07-21	5.7500	5.7500	5.5300	5.5300	-12.913%	47	785	-22.242%
2026-07-20	6.3500	6.3500	6.3500	6.3500	-6.618%	2	798	-32.283%
2026-07-17	6.6000	6.8000	6.6000	6.8000	+5.100%	3	800	-36.765%
2026-07-16	6.4700	6.4700	6.4700	6.4700	+7.475%	10	801	-33.539%
2026-07-14	6.0200	6.0200	6.0200	6.0200	+1.176%	1	811	-28.571%
2026-07-13	5.9500	5.9500	5.9500	5.9500	+8.775%	20	811	-27.731%
2026-07-02	5.4700	5.4700	5.4700	5.4700	+7.255%	4	787	-21.389%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-8.108%	1	787	-15.686%
2026-06-26	5.5500	5.5500	5.5500	5.5500	-2.632%	2	786	-22.523%
2026-06-25	5.9000	5.9000	5.6100	5.7000	+7.547%	104	784	-24.561%
2026-06-24	5.3000	5.3000	5.2700	5.3000	+13.978%	54	880	-18.868%
2026-06-22	4.5500	4.6500	4.5500	4.6500	+1.751%	9	933	-7.527%
2026-06-18	4.5300	4.5700	4.5200	4.5700	+2.466%	8	908	-5.908%
2026-06-17	4.4000	4.4600	4.4000	4.4600	+0.225%	20	908	-3.587%
2026-06-16	4.4500	4.4500	4.4500	4.4500	+5.952%	5	908	-3.371%
2026-06-15	4.3500	4.3500	4.2000	4.2000	-4.110%	18	912	+2.381%
2026-06-11	4.5000	4.5000	4.3800	4.3800	-0.455%	58	912	-1.826%
2026-06-10	4.4000	4.4000	4.4000	4.4000	-2.222%	1	907	-2.273%
2026-06-09	4.4500	4.7000	4.4500	4.5000	+11.111%	62	906	-4.444%
2026-06-08	3.8700	4.0500	3.8600	4.0500	+2.273%	23	887	+6.173%
2026-06-05	3.7000	4.0500	3.7000	3.9600	+21.101%	113	873	+8.586%
2026-06-04	3.4000	3.4000	3.2400	3.2700	-0.909%	6	897	+31.498%
2026-06-03	3.0700	3.4500	3.0700	3.3000	+16.608%	42	897	+30.303%
2026-06-02	3.0200	3.0200	2.8300	2.8300	-2.414%	124	909	+51.943%
2026-06-01	3.0500	3.1800	2.8800	2.9000	-1.361%	32	894	+48.276%
2026-05-29	3.4000	3.4500	2.9400	2.9400	-1.672%	217	874	+46.259%
2026-05-28	3.3000	3.3000	2.8500	2.9900	-31.264%	456	786	+43.813%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-5.022%	100	803	-1.149%
2026-05-22	4.5900	4.5900	4.5800	4.5800	-1.927%	10	903	-6.114%
2026-05-21	4.6700	4.6700	4.6700	4.6700	+2.637%	1	893	-7.923%
2026-05-20	4.5500	4.6300	4.5500	4.5500	+1.111%	57	893	-5.495%
2026-05-18	4.6500	4.6500	4.5000	4.5000	+15.385%	62	890	-4.444%
2026-05-15	3.7300	4.0000	3.7000	3.9000	+6.849%	270	890	+10.256%
2026-05-14	4.4000	4.4500	3.6500	3.6500	-24.742%	294	746	+17.808%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+6.593%	12	587	-11.340%
2026-05-11	4.5500	4.5500	4.5500	4.5500	-7.520%	26	587	-5.495%
2026-05-08	4.9200	4.9200	4.9200	4.9200	-2.574%	6	602	-12.602%
2026-05-07	5.0500	5.0500	5.0500	5.0500	+3.696%	67	596	-14.851%
2026-05-06	4.8700	4.8700	4.8700	4.8700	+1.458%	1	542	-11.704%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+6.667%	29	543	-10.417%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+2.975%	4	514	-4.444%
2026-05-01	4.4400	4.4400	4.3200	4.3700	-3.104%	7	509	-1.602%
2026-04-30	4.5100	4.5100	4.5100	4.5100	-4.852%	1	509	-4.656%
2026-04-29	4.6900	4.7400	4.6900	4.7400	+11.529%	8	508	-9.283%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-2.968%	15	508	+1.176%
2026-04-23	4.3100	4.3900	4.3100	4.3800	+6.311%	49	523	-1.826%
2026-04-22	4.0500	4.1200	4.0500	4.1200	-1.905%	4	498	+4.369%
2026-04-21	4.1700	4.2000	4.1700	4.2000	-5.618%	115	387	+2.381%
2026-04-16	4.4000	4.4500	4.4000	4.4500	-6.904%	21	387	-3.371%
2026-04-14	4.7000	4.7800	4.6800	4.7800	-5.720%	81	404	-10.042%
2026-04-02	5.1000	5.1000	5.0700	5.0700	+9.740%	3	324	-15.187%
2026-03-25	4.6000	4.6200	4.6000	4.6200	+5.479%	2	324	-6.926%
2026-03-24	4.4000	4.4000	4.3800	4.3800	-6.410%	3	325	-1.826%
2026-03-23	4.5000	4.6800	4.5000	4.6800	+3.540%	53	322	-8.120%
2026-03-18	4.4400	4.5300	4.4200	4.5200	+2.961%	44	319	-4.867%
2026-03-17	4.3900	4.3900	4.3900	4.3900	-6.596%	10	285	-2.050%
2026-03-16	4.6800	4.7300	4.6800	4.7000	-3.491%	51	285	-8.511%
2026-03-13	4.8700	4.8700	4.8700	4.8700	+0.412%	99	311	-11.704%
2026-03-12	5.2100	5.2100	4.8500	4.8500	-2.020%	7	212	-11.340%
2026-03-05	4.9500	4.9500	4.9500	4.9500	-7.477%	1	212	-13.131%
2026-03-03	5.3500	5.3500	5.3500	5.3500	+9.184%	6	213	-19.626%
2026-03-02	5.0000	5.0500	4.8800	4.9000	-11.712%	13	213	-12.245%
2026-02-24	5.5500	5.5500	5.5500	5.5500	+3.738%	6	222	-22.523%
2026-02-23	5.5200	5.5200	5.3500	5.3500	-0.187%	47	228	-19.626%
2026-02-20	5.4200	5.4200	5.3500	5.3600	+7.847%	6	181	-19.776%
2026-02-19	4.9700	4.9700	4.9700	4.9700	-14.751%	2	175	-13.481%
2026-02-13	5.8900	5.8900	5.8300	5.8300	-2.995%	2	173	-26.244%
2026-02-12	6.0200	6.0200	6.0100	6.0100	+10.886%	4	173	-28.453%
2026-02-09	5.4200	5.4200	5.4200	5.4200	-10.561%	3	170	-20.664%
2026-02-05	6.0300	6.0600	6.0300	6.0600	+15.429%	9	168	-29.043%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+14.130%	10	166	-18.095%
2026-01-28	4.6500	4.7000	4.6000	4.6000	-9.270%	80	156	-6.522%
2026-01-26	4.8100	5.0700	4.8000	5.0700	+8.102%	51	96	-15.187%
2026-01-23	4.6900	4.6900	4.6900	4.6900	+4.922%	1	49	-8.316%
2026-01-22	4.4700	4.4700	4.4700	4.4700	-4.894%	1	48	-3.803%
2026-01-21	4.5000	4.7000	4.5000	4.7000	0.000%	10	47	-8.511%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-2.083%	5	44	-8.511%
2026-01-16	4.5000	4.8000	4.5000	4.8000	0.000%	44	0	-10.417%

.dark-mode .VsztLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsztLj{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P13ONDS Sep 18 2026 13.00 Put (ONDS260918P00013000)option OPRA

ONDS20260918P13
ONDS Sep 18 2026 13.00 Put (ONDS260918P00013000)
option OPRA