Dark

ONDS20260918P5
ONDS Sep 18 2026 5.00 Put (ONDS260918P00005000)
option OPRA

EOD

Aug 13, 2026

0.0200-33.333%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0600	0.0600	0.0100	0.0200	-33.333%	12	3,222	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0300	+50.000%	29	3,225	-33.333%
2026-08-11	0.0200	0.0400	0.0200	0.0200	-60.000%	144	3,242	0.000%
2026-08-10	0.0400	0.0600	0.0400	0.0500	0.000%	52	3,303	-60.000%
2026-08-07	0.0600	0.0600	0.0500	0.0500	-16.667%	17	3,302	-60.000%
2026-08-06	0.0800	0.0900	0.0600	0.0600	0.000%	63	3,313	-66.667%
2026-08-05	0.0700	0.0800	0.0600	0.0600	-25.000%	152	3,315	-66.667%
2026-08-04	0.1000	0.1000	0.0500	0.0800	-27.273%	19	3,455	-75.000%
2026-08-03	0.1100	0.1200	0.1100	0.1100	-35.294%	87	3,464	-81.818%
2026-07-31	0.1500	0.1800	0.1500	0.1700	+6.250%	14	3,435	-88.235%
2026-07-30	0.1900	0.2300	0.1600	0.1600	-40.741%	217	3,442	-87.500%
2026-07-29	0.1900	0.2700	0.1900	0.2700	+68.750%	180	3,301	-92.593%
2026-07-28	0.1800	0.1900	0.1600	0.1600	-5.882%	141	3,275	-87.500%
2026-07-27	0.1400	0.1700	0.1400	0.1700	-5.556%	54	3,402	-88.235%
2026-07-24	0.2000	0.2000	0.1400	0.1800	+20.000%	36	3,419	-88.889%
2026-07-23	0.1500	0.1800	0.1400	0.1500	+15.385%	57	3,444	-86.667%
2026-07-22	0.1700	0.1700	0.1200	0.1300	-23.529%	63	3,439	-84.615%
2026-07-21	0.2300	0.2300	0.1600	0.1700	-37.037%	311	3,433	-88.235%
2026-07-20	0.2900	0.2900	0.2500	0.2700	-15.625%	250	3,633	-92.593%
2026-07-17	0.3600	0.3600	0.3100	0.3200	+3.226%	340	3,604	-93.750%
2026-07-16	0.3000	0.3300	0.2900	0.3100	+19.231%	107	3,284	-93.548%
2026-07-15	0.2300	0.2700	0.2300	0.2600	+23.810%	23	3,228	-92.308%
2026-07-14	0.2200	0.2200	0.2100	0.2100	-16.000%	17	3,221	-90.476%
2026-07-13	0.2600	0.2800	0.2300	0.2500	+4.167%	151	3,205	-92.000%
2026-07-10	0.2500	0.2600	0.2300	0.2400	+4.348%	33	3,069	-91.667%
2026-07-09	0.2400	0.2400	0.2000	0.2300	-8.000%	109	3,047	-91.304%
2026-07-08	0.2400	0.2600	0.2400	0.2500	0.000%	102	3,046	-92.000%
2026-07-07	0.2600	0.2600	0.2200	0.2500	+8.696%	282	3,025	-92.000%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-8.000%	11	2,765	-91.304%
2026-07-02	0.2500	0.2600	0.2500	0.2500	+66.667%	14	2,751	-92.000%
2026-07-01	0.1900	0.1900	0.1500	0.1500	-25.000%	5	2,751	-86.667%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,754	-90.000%
2026-06-29	0.1900	0.2500	0.1900	0.2000	-16.667%	71	2,753	-90.000%
2026-06-26	0.2400	0.2400	0.2100	0.2400	-7.692%	288	2,744	-91.667%
2026-06-25	0.2600	0.2600	0.2400	0.2600	0.000%	60	2,728	-92.308%
2026-06-24	0.2000	0.2600	0.2000	0.2600	+62.500%	463	2,716	-92.308%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-5.882%	7	2,609	-87.500%
2026-06-22	0.1800	0.1800	0.1700	0.1700	+21.429%	51	2,602	-88.235%
2026-06-18	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,652	-85.714%
2026-06-17	0.1500	0.1700	0.1400	0.1400	-30.000%	5	2,652	-85.714%
2026-06-16	0.1900	0.2000	0.1900	0.2000	+25.000%	50	2,652	-90.000%
2026-06-15	0.1800	0.1800	0.1500	0.1600	-48.387%	54	2,634	-87.500%
2026-06-12	0.3100	0.3100	0.3100	0.3100	+82.353%	1	2,634	-93.548%
2026-06-10	0.1700	0.2000	0.1700	0.1700	-19.048%	25	2,634	-88.235%
2026-06-09	0.1800	0.2400	0.1800	0.2100	-16.000%	30	2,629	-90.476%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+78.571%	1	2,627	-92.000%
2026-06-03	0.1300	0.1500	0.1300	0.1400	+7.692%	23	2,626	-85.714%
2026-06-02	0.1400	0.1600	0.1000	0.1300	0.000%	56	2,647	-84.615%
2026-06-01	0.1200	0.1300	0.1200	0.1300	-7.143%	7	2,649	-84.615%
2026-05-29	0.1400	0.1700	0.1400	0.1400	+27.273%	90	2,649	-85.714%
2026-05-28	0.1900	0.1900	0.1100	0.1100	-45.000%	81	2,649	-81.818%
2026-05-27	0.1900	0.2100	0.1900	0.2000	-13.043%	11	2,630	-90.000%
2026-05-26	0.2300	0.2300	0.2300	0.2300	+4.545%	5	2,626	-91.304%
2026-05-22	0.2400	0.2600	0.2200	0.2200	-15.385%	66	2,627	-90.909%
2026-05-21	0.2600	0.2600	0.2600	0.2600	+4.000%	20	2,623	-92.308%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-10.714%	1	2,623	-92.000%
2026-05-19	0.3000	0.3200	0.2800	0.2800	0.000%	9	2,597	-92.857%
2026-05-18	0.2900	0.2900	0.2800	0.2800	+47.368%	86	2,597	-92.857%
2026-05-15	0.2300	0.2300	0.1900	0.1900	-9.524%	31	2,597	-89.474%
2026-05-14	0.2500	0.2500	0.2100	0.2100	-38.235%	3	2,591	-90.476%
2026-05-13	0.3400	0.3400	0.3400	0.3400	+6.250%	5	2,588	-94.118%
2026-05-12	0.3200	0.3200	0.3200	0.3200	+6.667%	5	2,588	-93.750%
2026-05-11	0.2800	0.3200	0.2800	0.3000	+11.111%	11	2,588	-93.333%
2026-05-08	0.2700	0.2700	0.2700	0.2700	-20.588%	1	2,594	-92.593%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,594	-94.118%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+12.903%	8	2,594	-94.286%
2026-05-04	0.3100	0.3100	0.3100	0.3100	+3.333%	3	2,602	-93.548%
2026-05-01	0.3000	0.3300	0.2800	0.3000	+3.448%	29	2,618	-93.333%
2026-04-30	0.3100	0.3100	0.2900	0.2900	-23.684%	76	2,618	-93.103%
2026-04-29	0.4000	0.4000	0.3800	0.3800	+26.667%	5	2,569	-94.737%
2026-04-27	0.3100	0.3100	0.3000	0.3000	-14.286%	33	2,566	-93.333%
2026-04-23	0.2900	0.3500	0.2900	0.3500	+2.941%	2	2,536	-94.286%
2026-04-21	0.3400	0.3400	0.3400	0.3400	0.000%	9	2,506	-94.118%
2026-04-20	0.3600	0.3600	0.3400	0.3400	0.000%	2	2,506	-94.118%
2026-04-17	0.3300	0.3800	0.3300	0.3400	-2.857%	61	2,505	-94.118%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-2.778%	30	2,524	-94.286%
2026-04-15	0.3300	0.4200	0.3300	0.3600	-10.000%	55	2,494	-94.444%
2026-04-14	0.4000	0.4000	0.4000	0.4000	0.000%	30	2,459	-95.000%
2026-04-13	0.4800	0.4800	0.4000	0.4000	-16.667%	68	2,459	-95.000%
2026-04-09	0.4800	0.4800	0.4800	0.4800	+11.628%	50	2,406	-95.833%
2026-04-08	0.4100	0.4300	0.4100	0.4300	-14.000%	42	2,361	-95.349%
2026-04-07	0.5000	0.5500	0.5000	0.5000	+6.383%	29	2,323	-96.000%
2026-04-06	0.4800	0.4900	0.4700	0.4700	-14.545%	13	2,297	-95.745%
2026-04-02	0.5200	0.5600	0.5000	0.5500	-3.509%	763	1,534	-96.364%
2026-04-01	0.5400	0.5700	0.5300	0.5700	-5.000%	86	1,534	-96.491%
2026-03-31	0.6500	0.6500	0.6000	0.6000	-14.286%	2	1,448	-96.667%
2026-03-30	0.6900	0.7100	0.6400	0.7000	+12.903%	21	1,448	-97.143%
2026-03-27	0.5900	0.6300	0.5900	0.6200	+12.727%	14	1,450	-96.774%
2026-03-26	0.5500	0.5500	0.5000	0.5500	+10.000%	8	1,440	-96.364%
2026-03-25	0.4500	0.5000	0.4500	0.5000	0.000%	12	1,442	-96.000%
2026-03-24	0.4800	0.5000	0.4800	0.5000	+6.383%	120	1,440	-96.000%
2026-03-23	0.4700	0.5400	0.4300	0.4700	-14.545%	925	1,540	-95.745%
2026-03-20	0.5400	0.5700	0.5400	0.5500	0.000%	15	659	-96.364%
2026-03-19	0.5300	0.5500	0.5300	0.5500	+37.500%	2	644	-96.364%
2026-03-18	0.4900	0.4900	0.4000	0.4000	-16.667%	3	642	-95.000%
2026-03-17	0.5100	0.5300	0.4500	0.4800	-15.789%	107	641	-95.833%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-1.724%	1	708	-96.491%
2026-03-13	0.5300	0.5800	0.5300	0.5800	-6.452%	5	708	-96.552%
2026-03-12	0.6200	0.6200	0.6200	0.6200	-7.463%	4	707	-96.774%
2026-03-11	0.6800	0.6800	0.6700	0.6700	+11.667%	42	703	-97.015%
2026-03-10	0.5900	0.6200	0.5900	0.6000	-9.091%	46	677	-96.667%
2026-03-09	0.6400	0.7600	0.6400	0.6600	+15.789%	91	641	-96.970%
2026-03-06	0.5500	0.5800	0.5500	0.5700	-12.308%	38	568	-96.491%
2026-03-04	0.6000	0.6500	0.6000	0.6500	-4.412%	12	597	-96.923%
2026-03-03	0.5400	0.6800	0.5400	0.6800	+21.429%	6	609	-97.059%
2026-03-02	0.4500	0.5600	0.4500	0.5600	-9.677%	5	605	-96.429%
2026-02-27	0.7100	0.7100	0.5900	0.6200	-3.125%	41	605	-96.774%
2026-02-26	0.7000	0.7000	0.6100	0.6400	-1.538%	112	585	-96.875%
2026-02-25	0.6300	0.6500	0.6100	0.6500	-12.162%	26	505	-96.923%
2026-02-24	0.8200	0.8200	0.7400	0.7400	+2.778%	2	505	-97.297%
2026-02-23	0.7200	0.7200	0.7100	0.7200	-2.703%	20	504	-97.222%
2026-02-20	0.6700	0.7600	0.6700	0.7400	+10.448%	42	495	-97.297%
2026-02-19	0.6500	0.6700	0.6500	0.6700	+3.077%	18	455	-97.015%
2026-02-18	0.6400	0.6900	0.6400	0.6500	-16.667%	51	453	-96.923%
2026-02-17	0.8100	0.8100	0.7700	0.7800	0.000%	30	417	-97.436%
2026-02-13	0.7700	0.8200	0.7700	0.7800	-12.360%	34	398	-97.436%
2026-02-12	0.8500	0.9200	0.8500	0.8900	+5.952%	41	398	-97.753%
2026-02-11	0.8400	0.8400	0.8400	0.8400	+3.704%	50	357	-97.619%
2026-02-10	0.8000	0.8200	0.7900	0.8100	+3.846%	44	331	-97.531%
2026-02-09	0.7500	0.7800	0.7500	0.7800	-8.235%	2	329	-97.436%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-10.526%	10	328	-97.647%
2026-02-05	0.9000	0.9600	0.9000	0.9500	+15.854%	36	319	-97.895%
2026-02-04	0.8100	0.8700	0.8100	0.8200	+18.841%	26	319	-97.561%
2026-02-02	0.7000	0.7000	0.6800	0.6900	-8.000%	29	294	-97.101%
2026-01-30	0.8000	0.8000	0.6700	0.7500	+7.143%	219	284	-97.333%
2026-01-29	0.6800	0.7000	0.6800	0.7000	+7.692%	27	101	-97.143%
2026-01-26	0.6000	0.7100	0.6000	0.6500	+25.000%	74	74	-96.923%
2026-01-23	0.5200	0.5200	0.5200	0.5200	0.000%	1	1	-96.154%

.dark-mode .NQS3tt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQS3tt{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P5ONDS Sep 18 2026 5.00 Put (ONDS260918P00005000)option OPRA

ONDS20260918P5
ONDS Sep 18 2026 5.00 Put (ONDS260918P00005000)
option OPRA