Dark

ONDS20260918P4
ONDS Sep 18 2026 4.00 Put (ONDS260918P00004000)
option OPRA

EOD

Aug 13, 2026

0.0200+100.000%(+0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0200	0.0100	0.0200	+100.000%	102	3,225	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-50.000%	6	3,327	+100.000%
2026-08-07	0.0300	0.0300	0.0100	0.0200	0.000%	491	3,327	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	20	2,887	0.000%
2026-08-05	0.0300	0.0300	0.0200	0.0200	-50.000%	21	2,907	0.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	20	2,920	-50.000%
2026-08-03	0.0400	0.0500	0.0300	0.0400	-20.000%	116	2,905	-50.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,957	-60.000%
2026-07-30	0.0600	0.0800	0.0600	0.0800	+14.286%	2	2,956	-75.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	+40.000%	3	2,956	-71.429%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	7	2,959	-60.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,959	-60.000%
2026-07-23	0.0600	0.0700	0.0500	0.0700	+40.000%	27	2,959	-71.429%
2026-07-22	0.0700	0.0700	0.0400	0.0500	-50.000%	15	2,934	-60.000%
2026-07-21	0.0600	0.1000	0.0600	0.1000	+11.111%	150	2,937	-80.000%
2026-07-20	0.1000	0.1000	0.0900	0.0900	-25.000%	101	2,914	-77.778%
2026-07-17	0.1200	0.1300	0.1100	0.1200	0.000%	360	2,813	-83.333%
2026-07-16	0.1100	0.1200	0.1000	0.1200	+50.000%	405	2,963	-83.333%
2026-07-15	0.0800	0.0800	0.0800	0.0800	+14.286%	2	2,612	-75.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-22.222%	5	2,612	-71.429%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-10.000%	5	2,610	-77.778%
2026-07-09	0.0800	0.1000	0.0800	0.1000	-9.091%	2	2,610	-80.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+10.000%	10	2,610	-81.818%
2026-07-06	0.1100	0.1500	0.0900	0.1000	+42.857%	22	2,600	-80.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-30.000%	30	2,609	-71.429%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	6	2,609	-80.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+100.000%	2,146	2,603	-80.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	4	550	-60.000%
2026-06-17	0.0500	0.0600	0.0500	0.0600	-14.286%	82	470	-66.667%
2026-06-16	0.0800	0.0800	0.0700	0.0700	-12.500%	3	470	-71.429%
2026-06-10	0.0800	0.0800	0.0800	0.0800	0.000%	1	472	-75.000%
2026-06-09	0.0800	0.0800	0.0800	0.0800	+33.333%	1	473	-75.000%
2026-06-08	0.0600	0.0600	0.0600	0.0600	-14.286%	6	474	-66.667%
2026-06-05	0.0700	0.0700	0.0700	0.0700	-12.500%	11	474	-71.429%
2026-06-03	0.1000	0.1000	0.0800	0.0800	+33.333%	130	464	-75.000%
2026-06-02	0.1700	0.1700	0.0500	0.0600	-25.000%	54	359	-66.667%
2026-05-29	0.0800	0.0800	0.0800	0.0800	-27.273%	1	358	-75.000%
2026-05-28	0.0800	0.1100	0.0800	0.1100	0.000%	14	358	-81.818%
2026-05-27	0.1400	0.1400	0.1000	0.1100	+10.000%	18	354	-81.818%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-16.667%	2	352	-80.000%
2026-05-22	0.1100	0.1200	0.1000	0.1200	0.000%	4	352	-83.333%
2026-05-21	0.1100	0.1400	0.0900	0.1200	-25.000%	60	351	-83.333%
2026-05-20	0.1600	0.1600	0.1600	0.1600	+33.333%	2	351	-87.500%
2026-05-19	0.1200	0.1200	0.1200	0.1200	-40.000%	1	261	-83.333%
2026-05-18	0.0600	0.2200	0.0600	0.2000	+66.667%	89	261	-90.000%
2026-05-14	0.1200	0.1200	0.1200	0.1200	-20.000%	1	261	-83.333%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+7.143%	1	261	-86.667%
2026-05-12	0.1400	0.1400	0.1400	0.1400	0.000%	2	261	-85.714%
2026-05-11	0.1300	0.1400	0.1300	0.1400	+16.667%	4	261	-85.714%
2026-05-08	0.1200	0.1200	0.1200	0.1200	-29.412%	1	257	-83.333%
2026-05-07	0.1700	0.1700	0.1700	0.1700	0.000%	1	257	-88.235%
2026-05-04	0.1700	0.1700	0.1700	0.1700	0.000%	10	257	-88.235%
2026-04-30	0.1700	0.1900	0.1700	0.1700	-5.556%	51	253	-88.235%
2026-04-29	0.1700	0.1800	0.1700	0.1800	+12.500%	51	247	-88.889%
2026-04-27	0.1600	0.1600	0.1600	0.1600	+6.667%	6	207	-87.500%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-6.250%	1	201	-86.667%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-36.000%	1	201	-87.500%
2026-04-20	0.2700	0.2700	0.2500	0.2500	+25.000%	2	201	-92.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+25.000%	4	201	-90.000%
2026-04-15	0.2000	0.2000	0.1600	0.1600	-27.273%	75	201	-87.500%
2026-04-14	0.2200	0.2200	0.2200	0.2200	-8.333%	11	137	-90.909%
2026-04-07	0.2400	0.2400	0.2400	0.2400	-4.000%	1	140	-91.667%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-10.714%	3	139	-92.000%
2026-04-02	0.3200	0.3200	0.2800	0.2800	-6.667%	6	135	-92.857%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-11.765%	1	135	-93.333%
2026-03-31	0.3400	0.3400	0.3400	0.3400	-12.821%	4	134	-94.118%
2026-03-30	0.3700	0.3900	0.3700	0.3900	+14.706%	40	130	-94.872%
2026-03-27	0.3200	0.3400	0.3200	0.3400	+21.429%	4	123	-94.118%
2026-03-26	0.2800	0.2800	0.2800	0.2800	+7.692%	1	120	-92.857%
2026-03-24	0.2600	0.2600	0.2600	0.2600	-25.714%	1	120	-92.308%
2026-03-23	0.3000	0.3500	0.3000	0.3500	+9.375%	12	119	-94.286%
2026-03-18	0.3200	0.3200	0.3200	0.3200	-3.030%	1	107	-93.750%
2026-03-12	0.3300	0.3300	0.3300	0.3300	-2.941%	1	108	-93.939%
2026-03-11	0.3700	0.3800	0.3100	0.3400	+9.677%	51	109	-94.118%
2026-03-10	0.3900	0.3900	0.3100	0.3100	-27.907%	18	68	-93.548%
2026-03-09	0.4000	0.4300	0.4000	0.4300	+19.444%	16	70	-95.349%
2026-03-06	0.3300	0.3600	0.2300	0.3600	0.000%	41	65	-94.444%
2026-03-03	0.4700	0.4700	0.3600	0.3600	-2.703%	50	73	-94.444%
2026-03-02	0.3500	0.3700	0.3500	0.3700	-11.905%	6	76	-94.595%
2026-02-27	0.4000	0.4200	0.4000	0.4200	+7.692%	23	70	-95.238%
2026-02-26	0.4500	0.4500	0.3600	0.3900	-13.333%	12	49	-94.872%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	18	38	-95.556%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+40.625%	1	25	-95.556%
2026-02-19	0.3200	0.3200	0.3200	0.3200	-28.889%	8	25	-93.750%
2026-02-18	0.4500	0.4500	0.4500	0.4500	-10.000%	13	19	-95.556%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+8.696%	2	6	-96.000%
2026-02-13	0.5200	0.5200	0.3900	0.4600	-16.364%	4	1	-95.652%
2026-02-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	-96.364%

.dark-mode .D3CqLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3CqLx{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P4ONDS Sep 18 2026 4.00 Put (ONDS260918P00004000)option OPRA

ONDS20260918P4
ONDS Sep 18 2026 4.00 Put (ONDS260918P00004000)
option OPRA