Dark

ONDS20260918P6
ONDS Sep 18 2026 6.00 Put (ONDS260918P00006000)
option OPRA

EOD

Aug 13, 2026

0.0400-33.333%(-0.0200)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0600	0.0200	0.0400	-33.333%	77	4,896	0.000%
2026-08-12	0.0600	0.0600	0.0500	0.0600	0.000%	78	4,898	-33.333%
2026-08-11	0.1000	0.1000	0.0500	0.0600	-45.455%	112	4,905	-33.333%
2026-08-10	0.1200	0.1200	0.1100	0.1100	-15.385%	71	4,936	-63.636%
2026-08-07	0.1800	0.1800	0.1300	0.1300	-27.778%	92	4,977	-69.231%
2026-08-06	0.1700	0.1800	0.1500	0.1800	0.000%	98	5,012	-77.778%
2026-08-05	0.1800	0.2000	0.1800	0.1800	-5.263%	1,112	5,099	-77.778%
2026-08-04	0.2200	0.2500	0.1900	0.1900	-26.923%	1,231	4,506	-78.947%
2026-08-03	0.4500	0.4500	0.2600	0.2600	-43.478%	793	5,193	-84.615%
2026-07-31	0.4000	0.5200	0.4000	0.4600	+15.000%	269	5,371	-91.304%
2026-07-30	0.6300	0.6300	0.4000	0.4000	-38.462%	114	5,546	-90.000%
2026-07-29	0.4500	0.6500	0.4500	0.6500	+51.163%	117	5,529	-93.846%
2026-07-28	0.4500	0.4500	0.3900	0.4300	+22.857%	685	5,592	-90.698%
2026-07-27	0.4000	0.4200	0.3500	0.3500	-14.634%	750	5,379	-88.571%
2026-07-24	0.4500	0.4600	0.3200	0.4100	+7.895%	134	5,314	-90.244%
2026-07-23	0.3800	0.3900	0.3500	0.3800	0.000%	41	5,280	-89.474%
2026-07-22	0.3900	0.3900	0.3000	0.3800	-15.556%	1,775	5,261	-89.474%
2026-07-21	0.5100	0.5100	0.4000	0.4500	-27.419%	503	5,748	-91.111%
2026-07-20	0.7400	0.7400	0.6000	0.6200	-15.068%	839	5,410	-93.548%
2026-07-17	0.7000	0.8600	0.6900	0.7300	+1.389%	816	5,141	-94.521%
2026-07-16	0.6600	0.7200	0.6600	0.7200	+24.138%	443	5,474	-94.444%
2026-07-15	0.5000	0.6600	0.4600	0.5800	+16.000%	1,354	5,251	-93.103%
2026-07-14	0.6000	0.6000	0.4900	0.5000	-20.635%	101	4,432	-92.000%
2026-07-13	0.6000	0.6500	0.5300	0.6300	+14.545%	1,000	4,446	-93.651%
2026-07-10	0.5300	0.5700	0.5300	0.5500	+12.245%	203	3,682	-92.727%
2026-07-09	0.4900	0.4900	0.4400	0.4900	-2.000%	127	3,531	-91.837%
2026-07-08	0.5700	0.6000	0.5000	0.5000	-10.714%	119	3,522	-92.000%
2026-07-07	0.5600	0.5700	0.5300	0.5600	+12.000%	420	3,440	-92.857%
2026-07-06	0.6500	0.6500	0.5000	0.5000	-9.091%	16	3,264	-92.000%
2026-07-02	0.4200	0.5500	0.4000	0.5500	+17.021%	23	3,244	-92.727%
2026-07-01	0.4100	0.4700	0.4100	0.4700	+11.905%	46	3,244	-91.489%
2026-06-30	0.4000	0.4300	0.4000	0.4200	-12.500%	140	3,199	-90.476%
2026-06-29	0.4500	0.5000	0.4500	0.4800	-4.000%	93	3,223	-91.667%
2026-06-26	0.5500	0.5500	0.4600	0.5000	-5.660%	96	3,130	-92.000%
2026-06-25	0.5500	0.6400	0.5300	0.5300	-3.636%	83	3,063	-92.453%
2026-06-24	0.4300	0.5700	0.4300	0.5500	+52.778%	219	3,089	-92.727%
2026-06-23	0.3600	0.3600	0.3400	0.3600	+9.091%	13	3,001	-88.889%
2026-06-22	0.3100	0.3600	0.3000	0.3300	+10.000%	223	2,997	-87.879%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-11.765%	4	2,942	-86.667%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-5.556%	1	2,942	-88.235%
2026-06-16	0.3300	0.3800	0.3300	0.3600	-5.263%	198	2,942	-88.889%
2026-06-15	0.3400	0.4000	0.3400	0.3800	-9.524%	161	2,849	-89.474%
2026-06-12	0.3800	0.4200	0.3800	0.4200	+10.526%	16	2,849	-90.476%
2026-06-11	0.4100	0.4100	0.3800	0.3800	-5.000%	12	2,849	-89.474%
2026-06-10	0.3800	0.4000	0.3500	0.4000	-16.667%	9	2,845	-90.000%
2026-06-09	0.3300	0.4900	0.3300	0.4800	+45.455%	43	2,838	-91.667%
2026-06-08	0.3000	0.3300	0.3000	0.3300	+6.452%	12	2,825	-87.879%
2026-06-05	0.2800	0.3100	0.2800	0.3100	+19.231%	50	2,830	-87.097%
2026-06-04	0.2800	0.2800	0.2600	0.2600	-13.333%	17	2,870	-84.615%
2026-06-03	0.4900	0.4900	0.3000	0.3000	+30.435%	22	2,882	-86.667%
2026-06-02	0.2400	0.2700	0.2300	0.2300	-8.000%	12	2,869	-82.609%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+4.167%	3	2,879	-84.000%
2026-05-29	0.3000	0.3000	0.2400	0.2400	-14.286%	43	2,876	-83.333%
2026-05-28	0.3000	0.3600	0.1900	0.2800	-26.316%	80	2,851	-85.714%
2026-05-27	0.4100	0.4300	0.3600	0.3800	-7.317%	117	2,926	-89.474%
2026-05-26	0.4300	0.4300	0.4000	0.4100	-8.889%	161	3,019	-90.244%
2026-05-22	0.4700	0.4700	0.4500	0.4500	-10.000%	8	3,129	-91.111%
2026-05-21	0.5000	0.5300	0.5000	0.5000	0.000%	24	3,131	-92.000%
2026-05-20	0.5200	0.5200	0.4900	0.5000	-9.091%	132	3,131	-92.000%
2026-05-19	0.4800	0.5600	0.4800	0.5500	+10.000%	126	3,134	-92.727%
2026-05-18	0.4500	0.5400	0.4500	0.5000	+21.951%	24	3,134	-92.000%
2026-05-14	0.4900	0.5000	0.3700	0.4100	-32.787%	295	3,134	-90.244%
2026-05-13	0.5800	0.6100	0.5700	0.6100	+7.018%	73	3,062	-93.443%
2026-05-12	0.6000	0.6200	0.5700	0.5700	+7.547%	248	3,062	-92.982%
2026-05-11	0.5900	0.5900	0.5200	0.5300	-10.169%	96	3,062	-92.453%
2026-05-08	0.6300	0.6300	0.5900	0.5900	-9.231%	23	2,782	-93.220%
2026-05-07	0.6100	0.6500	0.5900	0.6500	+10.169%	256	2,780	-93.846%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-1.667%	50	2,643	-93.220%
2026-05-05	0.6300	0.6300	0.5900	0.6000	+7.143%	1,442	2,593	-93.333%
2026-05-04	0.4200	0.5600	0.4200	0.5600	+9.804%	32	1,748	-92.857%
2026-05-01	0.5600	0.6000	0.5000	0.5100	-5.556%	33	1,695	-92.157%
2026-04-30	0.6300	0.6400	0.5400	0.5400	-23.944%	85	1,695	-92.593%
2026-04-29	0.6100	0.7100	0.6000	0.7100	+26.786%	45	1,652	-94.366%
2026-04-28	0.5600	0.5600	0.5600	0.5600	+7.692%	40	1,629	-92.857%
2026-04-27	0.5900	0.5900	0.5200	0.5200	-5.455%	216	1,589	-92.308%
2026-04-24	0.6000	0.6000	0.5400	0.5500	-6.780%	42	1,599	-92.727%
2026-04-23	0.6000	0.6000	0.5500	0.5900	+11.321%	204	1,568	-93.220%
2026-04-22	0.5300	0.5300	0.5300	0.5300	-1.852%	12	1,520	-92.453%
2026-04-21	0.5400	0.5400	0.5400	0.5400	-5.263%	6	1,526	-92.593%
2026-04-20	0.3900	0.6100	0.3900	0.5700	-5.000%	82	1,526	-92.982%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,515	-93.333%
2026-04-15	0.7000	0.7100	0.6100	0.6300	-10.000%	90	1,514	-93.651%
2026-04-14	0.6600	0.7000	0.6600	0.7000	0.000%	117	1,518	-94.286%
2026-04-13	0.7600	0.8000	0.7000	0.7000	-12.500%	59	1,455	-94.286%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+6.667%	50	1,403	-95.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-6.250%	8	1,453	-94.667%
2026-04-06	0.7800	0.8100	0.7800	0.8000	-6.977%	39	1,461	-95.000%
2026-04-02	0.9500	0.9500	0.8400	0.8600	-4.444%	74	1,392	-95.349%
2026-04-01	0.8600	1.0400	0.8500	0.9000	+1.124%	65	1,392	-95.556%
2026-03-31	1.0000	1.0200	0.8900	0.8900	-21.930%	112	1,331	-95.506%
2026-03-30	0.9800	1.1700	0.9800	1.1400	+15.152%	105	1,289	-96.491%
2026-03-27	0.9200	1.0100	0.9200	0.9900	+13.793%	89	1,188	-95.960%
2026-03-26	0.8000	0.8700	0.8000	0.8700	+12.987%	22	1,200	-95.402%
2026-03-25	0.7700	0.7700	0.7700	0.7700	-2.532%	40	1,178	-94.805%
2026-03-24	0.7600	0.8300	0.7300	0.7900	-5.952%	147	1,138	-94.937%
2026-03-23	0.8800	0.9200	0.8300	0.8400	-7.692%	63	1,075	-95.238%
2026-03-20	0.8600	0.9100	0.8400	0.9100	+5.814%	76	1,072	-95.604%
2026-03-19	0.8200	0.8800	0.8200	0.8600	+13.158%	69	1,071	-95.349%
2026-03-18	0.8000	0.8200	0.5500	0.7600	+1.333%	99	1,120	-94.737%
2026-03-17	0.8100	0.8400	0.7500	0.7500	-10.714%	59	1,049	-94.667%
2026-03-16	0.8200	0.8500	0.8200	0.8400	-9.677%	88	1,000	-95.238%
2026-03-13	0.8800	0.9400	0.8800	0.9300	+4.494%	42	960	-95.699%
2026-03-12	0.9400	0.9900	0.8600	0.8900	-11.000%	11	984	-95.506%
2026-03-11	1.0000	1.0200	1.0000	1.0000	-7.407%	43	984	-96.000%
2026-03-09	1.0800	1.0800	1.0800	1.0800	+20.000%	1	941	-96.296%
2026-03-06	0.9500	0.9500	0.8600	0.9000	-3.226%	75	943	-95.556%
2026-03-05	0.9200	0.9300	0.9200	0.9300	-3.125%	2	932	-95.699%
2026-03-04	0.9600	0.9600	0.9600	0.9600	-5.882%	1	930	-95.833%
2026-03-03	1.0500	1.2500	1.0200	1.0200	+27.500%	22	930	-96.078%
2026-03-02	0.8900	0.8900	0.8000	0.8000	-23.810%	52	927	-95.000%
2026-02-27	1.1000	1.1000	1.0400	1.0500	-0.943%	17	878	-96.190%
2026-02-26	1.1100	1.1100	1.0100	1.0600	+12.766%	44	861	-96.226%
2026-02-25	0.9800	0.9800	0.9400	0.9400	-20.339%	11	806	-95.745%
2026-02-24	1.1800	1.2500	1.1400	1.1800	0.000%	163	806	-96.610%
2026-02-23	1.1800	1.1800	1.1600	1.1800	+9.259%	20	647	-96.610%
2026-02-20	1.0000	1.0800	1.0000	1.0800	+6.931%	4	627	-96.296%
2026-02-19	0.9300	1.0100	0.9300	1.0100	-5.607%	9	627	-96.040%
2026-02-18	1.0700	1.1000	1.0200	1.0700	-15.748%	110	624	-96.262%
2026-02-17	1.2700	1.2800	1.2600	1.2700	-0.781%	28	594	-96.850%
2026-02-13	1.3400	1.3400	1.2800	1.2800	-2.290%	25	564	-96.875%
2026-02-12	1.2500	1.3100	1.2500	1.3100	+2.344%	52	564	-96.947%
2026-02-11	1.3000	1.3000	1.2800	1.2800	+7.563%	2	512	-96.875%
2026-02-10	1.1900	1.1900	1.1900	1.1900	+1.709%	2	510	-96.639%
2026-02-09	1.2600	1.2600	1.1300	1.1700	-10.000%	42	508	-96.581%
2026-02-06	1.4100	1.4100	1.2300	1.3000	-3.704%	12	466	-96.923%
2026-02-05	1.3500	1.3500	1.3500	1.3500	+28.571%	4	462	-97.037%
2026-02-04	1.0000	1.3000	1.0000	1.0500	-6.250%	56	458	-96.190%
2026-02-02	1.0300	1.1200	1.0300	1.1200	0.000%	39	414	-96.429%
2026-01-30	1.0000	1.1200	0.9800	1.1200	+5.660%	202	377	-96.429%
2026-01-29	0.9200	1.0700	0.9200	1.0600	+17.778%	22	175	-96.226%
2026-01-28	0.9000	0.9000	0.9000	0.9000	-10.000%	25	173	-95.556%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-2.913%	3	148	-96.000%
2026-01-26	1.0000	1.0500	1.0000	1.0300	+6.186%	13	145	-96.117%
2026-01-23	0.8600	1.0100	0.8600	0.9700	+6.593%	20	140	-95.876%
2026-01-22	0.9100	0.9100	0.9100	0.9100	-7.143%	1	128	-95.604%
2026-01-21	0.9800	0.9800	0.9800	0.9800	+18.072%	30	128	-95.918%
2026-01-20	0.8300	0.8300	0.8300	0.8300	-6.742%	30	98	-95.181%
2026-01-16	0.6300	1.0400	0.6300	0.8900	+14.103%	56	16	-95.506%
2026-01-15	1.4900	1.4900	0.7800	0.7800	0.000%	24	16	-94.872%

.dark-mode .LQyxKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQyxKj{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P6ONDS Sep 18 2026 6.00 Put (ONDS260918P00006000)option OPRA

ONDS20260918P6
ONDS Sep 18 2026 6.00 Put (ONDS260918P00006000)
option OPRA