Dark

ONDS20260918P7
ONDS Sep 18 2026 7.00 Put (ONDS260918P00007000)
option OPRA

EOD

Aug 13, 2026

0.1600-5.882%(-0.0100)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1700	0.1900	0.1200	0.1600	-5.882%	501	8,501	0.000%
2026-08-12	0.1800	0.2300	0.1400	0.1700	-10.526%	603	8,213	-5.882%
2026-08-11	0.2800	0.2900	0.1900	0.1900	-32.143%	2,458	8,293	-15.789%
2026-08-10	0.2700	0.3300	0.2500	0.2800	-15.152%	1,143	8,855	-42.857%
2026-08-07	0.4000	0.4500	0.3300	0.3300	-26.667%	249	9,604	-51.515%
2026-08-06	0.4900	0.4900	0.3800	0.4500	+2.273%	1,025	9,619	-64.444%
2026-08-05	0.4500	0.4700	0.4000	0.4400	-4.348%	1,388	9,932	-63.636%
2026-08-04	0.5700	0.5700	0.4500	0.4600	-23.333%	1,099	10,307	-65.217%
2026-08-03	0.8600	0.9100	0.5800	0.6000	-32.584%	1,331	9,925	-73.333%
2026-07-31	0.7500	1.0100	0.7500	0.8900	+7.229%	606	10,396	-82.022%
2026-07-30	1.1300	1.1300	0.8300	0.8300	-27.826%	524	10,052	-80.723%
2026-07-29	0.8400	1.1500	0.8400	1.1500	+45.570%	216	10,090	-86.087%
2026-07-28	0.9000	0.9000	0.7700	0.7900	+3.947%	117	9,946	-79.747%
2026-07-27	0.7900	0.8400	0.7000	0.7600	-7.317%	156	9,896	-78.947%
2026-07-24	0.8300	0.9400	0.7000	0.8200	+12.329%	485	9,849	-80.488%
2026-07-23	0.7500	0.8300	0.7300	0.7300	-2.667%	74	9,708	-78.082%
2026-07-22	0.8100	0.8100	0.6300	0.7500	-9.639%	346	9,696	-78.667%
2026-07-21	1.0500	1.0700	0.7900	0.8300	-27.193%	244	9,623	-80.723%
2026-07-20	1.1300	1.2000	1.1000	1.1400	-10.236%	1,984	9,415	-85.965%
2026-07-17	1.3200	1.4800	1.2300	1.2700	-4.511%	427	8,169	-87.402%
2026-07-16	1.1500	1.3300	1.1300	1.3300	+20.909%	633	7,870	-87.970%
2026-07-15	0.9400	1.2000	0.9400	1.1000	+15.789%	395	7,868	-85.455%
2026-07-14	1.0600	1.0600	0.9300	0.9500	-13.636%	90	7,661	-83.158%
2026-07-13	1.0800	1.1900	1.0000	1.1000	+7.843%	409	7,631	-85.455%
2026-07-10	1.0000	1.0400	0.9900	1.0200	+13.333%	204	7,423	-84.314%
2026-07-09	0.9600	0.9600	0.7700	0.9000	-7.216%	459	7,274	-82.222%
2026-07-08	1.0000	1.0300	0.9500	0.9700	-7.619%	60	7,150	-83.505%
2026-07-07	0.9800	1.0500	0.9700	1.0500	+15.385%	695	7,129	-84.762%
2026-07-06	1.0400	1.1900	0.9100	0.9100	-14.953%	421	6,968	-82.418%
2026-07-02	0.8400	1.0700	0.7400	1.0700	+25.882%	1,695	6,273	-85.047%
2026-07-01	0.7500	0.8800	0.7500	0.8500	+10.390%	234	6,273	-81.176%
2026-06-30	0.7500	0.8200	0.6900	0.7700	-4.938%	250	6,143	-79.221%
2026-06-29	0.8200	0.9400	0.8000	0.8100	-8.989%	384	6,134	-80.247%
2026-06-26	1.0000	1.0600	0.8700	0.8900	-7.292%	494	6,007	-82.022%
2026-06-25	1.0000	1.1000	0.9500	0.9600	-4.000%	214	5,697	-83.333%
2026-06-24	0.7200	1.0100	0.7200	1.0000	+47.059%	282	5,725	-84.000%
2026-06-23	0.7000	0.7100	0.6600	0.6800	+7.937%	391	5,717	-76.471%
2026-06-22	0.5700	0.7000	0.5700	0.6300	+1.613%	787	5,558	-74.603%
2026-06-18	0.6500	0.6600	0.6200	0.6200	0.000%	318	4,610	-74.194%
2026-06-17	0.6400	0.6500	0.5300	0.6200	-4.615%	945	4,610	-74.194%
2026-06-16	0.6500	0.6700	0.6500	0.6500	+3.175%	47	4,610	-75.385%
2026-06-15	0.6000	0.6300	0.6000	0.6300	-11.268%	196	4,529	-74.603%
2026-06-12	0.7000	0.7500	0.6900	0.7100	0.000%	50	4,529	-77.465%
2026-06-11	0.7300	0.7400	0.7000	0.7100	-2.740%	853	4,529	-77.465%
2026-06-10	0.6700	0.7300	0.6700	0.7300	0.000%	15	4,292	-78.082%
2026-06-09	0.6500	0.8400	0.6500	0.7300	+30.357%	637	4,292	-78.082%
2026-06-08	0.5300	0.6700	0.5300	0.5600	-8.197%	48	4,190	-71.429%
2026-06-05	0.5600	0.6100	0.5400	0.6100	+35.556%	529	4,207	-73.770%
2026-06-04	0.5300	0.5300	0.4400	0.4500	-6.250%	32	3,872	-64.444%
2026-06-03	0.3200	0.4800	0.3200	0.4800	+33.333%	40	3,880	-66.667%
2026-06-02	0.4000	0.4000	0.3600	0.3600	-10.000%	11	3,872	-55.556%
2026-06-01	0.5300	0.5300	0.4000	0.4000	-2.439%	42	3,880	-60.000%
2026-05-29	0.4500	0.5600	0.4100	0.4100	-14.583%	100	3,892	-60.976%
2026-05-28	0.5000	0.5000	0.4000	0.4800	-23.810%	82	3,869	-66.667%
2026-05-27	0.7200	0.7200	0.6300	0.6300	-18.182%	377	3,888	-74.603%
2026-05-26	0.6900	0.7700	0.6700	0.7700	-7.229%	1,914	4,127	-79.221%
2026-05-22	0.8400	0.8400	0.7500	0.8300	+2.469%	328	3,219	-80.723%
2026-05-21	0.8600	0.8700	0.8100	0.8100	-4.706%	122	3,171	-80.247%
2026-05-20	0.8600	0.8600	0.8200	0.8500	-6.593%	176	3,171	-81.176%
2026-05-19	0.9000	0.9500	0.8900	0.9100	+13.750%	88	2,970	-82.418%
2026-05-18	0.7700	0.8800	0.7400	0.8000	+14.286%	213	2,970	-80.000%
2026-05-15	0.6300	0.7800	0.6300	0.7000	+16.667%	26	2,970	-77.143%
2026-05-14	0.7800	0.9000	0.6000	0.6000	-38.776%	222	2,764	-73.333%
2026-05-13	0.9800	1.0500	0.9500	0.9800	+5.376%	166	2,597	-83.673%
2026-05-12	0.9500	1.0000	0.9300	0.9300	+8.140%	186	2,597	-82.796%
2026-05-11	0.9800	1.0000	0.8600	0.8600	-9.474%	11	2,597	-81.395%
2026-05-08	0.9800	1.0300	0.9500	0.9500	-5.941%	121	2,464	-83.158%
2026-05-07	1.0100	1.0100	0.9800	1.0100	+4.124%	138	2,467	-84.158%
2026-05-06	0.9900	1.0000	0.9700	0.9700	+2.105%	19	2,443	-83.505%
2026-05-05	1.0100	1.0100	0.9500	0.9500	+5.556%	157	2,434	-83.158%
2026-05-04	0.8500	0.9500	0.8500	0.9000	+3.448%	71	2,395	-82.222%
2026-05-01	0.9000	0.9000	0.8700	0.8700	-2.247%	13	2,390	-81.609%
2026-04-30	1.0800	1.0800	0.8900	0.8900	-15.238%	96	2,390	-82.022%
2026-04-29	1.0000	1.0600	0.9400	1.0500	+20.690%	20	2,436	-84.762%
2026-04-28	0.8900	0.8900	0.8500	0.8700	+1.163%	20	2,427	-81.609%
2026-04-27	0.9000	0.9600	0.8600	0.8600	+1.176%	59	2,443	-81.395%
2026-04-24	0.7800	0.8500	0.7800	0.8500	-5.556%	15	2,412	-81.176%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+5.882%	31	2,407	-82.222%
2026-04-22	0.8400	0.8500	0.8400	0.8500	0.000%	6	2,374	-81.176%
2026-04-21	0.8700	0.9100	0.8500	0.8500	-5.556%	27	2,394	-81.176%
2026-04-20	0.9900	1.0000	0.8600	0.9000	-10.000%	35	2,394	-82.222%
2026-04-17	0.9500	1.0000	0.9500	1.0000	+5.263%	6	2,391	-84.000%
2026-04-16	0.9000	0.9600	0.8600	0.9500	-2.062%	21	2,397	-83.158%
2026-04-15	1.0000	1.0400	0.9600	0.9700	-11.009%	79	2,416	-83.505%
2026-04-14	1.0600	1.0900	1.0600	1.0900	0.000%	76	2,408	-85.321%
2026-04-13	1.2400	1.2500	1.0400	1.0900	-9.167%	82	2,343	-85.321%
2026-04-10	1.1200	1.2300	1.1200	1.2000	0.000%	133	2,302	-86.667%
2026-04-09	1.2000	1.2300	1.2000	1.2000	+7.143%	43	2,405	-86.667%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-6.667%	2	2,406	-85.714%
2026-04-07	1.2100	1.2300	1.1800	1.2000	+3.448%	39	2,408	-86.667%
2026-04-06	1.2100	1.2100	1.1300	1.1600	-6.452%	11	2,375	-86.207%
2026-04-02	1.4000	1.4000	1.2200	1.2400	-3.876%	100	2,313	-87.097%
2026-04-01	1.3000	1.3100	1.2600	1.2900	-4.444%	10	2,313	-87.597%
2026-03-31	1.5300	1.5300	1.3000	1.3500	-19.162%	151	2,305	-88.148%
2026-03-30	1.4100	1.6800	1.4100	1.6700	+16.783%	159	2,328	-90.419%
2026-03-27	1.3600	1.4500	1.3600	1.4300	+7.519%	562	2,195	-88.811%
2026-03-26	1.2200	1.3300	1.1000	1.3300	+14.655%	139	1,700	-87.970%
2026-03-25	1.1000	1.1600	1.0600	1.1600	+0.870%	15	1,562	-86.207%
2026-03-24	1.0400	1.1700	1.0100	1.1500	-2.542%	156	1,557	-86.087%
2026-03-23	1.1900	1.2700	1.1800	1.1800	-11.278%	13	1,587	-86.441%
2026-03-20	1.3000	1.3300	1.2000	1.3300	+8.130%	134	1,585	-87.970%
2026-03-19	1.2100	1.3000	1.2100	1.2300	+12.844%	53	1,543	-86.992%
2026-03-18	1.0700	1.1500	1.0500	1.0900	0.000%	82	1,557	-85.321%
2026-03-17	1.2300	1.2300	1.0400	1.0900	-12.800%	23	1,531	-85.321%
2026-03-16	1.1900	1.3300	1.1900	1.2500	-2.344%	55	1,532	-87.200%
2026-03-13	1.2700	1.3900	1.2700	1.2800	-4.478%	42	1,519	-87.500%
2026-03-12	1.3300	1.4600	1.2600	1.3400	-7.586%	39	1,510	-88.060%
2026-03-11	1.4100	1.5700	1.4100	1.4500	+2.113%	122	1,507	-88.966%
2026-03-10	1.5300	1.5300	1.4200	1.4200	-9.554%	14	1,460	-88.732%
2026-03-09	1.6000	1.6400	1.5000	1.5700	+23.622%	670	1,454	-89.809%
2026-03-06	1.4000	1.4000	1.2400	1.2700	-13.014%	89	1,569	-87.402%
2026-03-03	1.4900	1.4900	1.4400	1.4600	+15.873%	15	1,484	-89.041%
2026-03-02	1.2600	1.2600	1.2600	1.2600	-15.436%	1	1,476	-87.302%
2026-02-27	1.4900	1.4900	1.4900	1.4900	+4.196%	60	1,475	-89.262%
2026-02-26	1.4700	1.4700	1.3000	1.4300	-5.921%	51	1,415	-88.811%
2026-02-24	1.7700	1.7700	1.5200	1.5200	-1.935%	5	1,409	-89.474%
2026-02-20	1.6100	1.6100	1.5400	1.5500	+2.649%	46	1,404	-89.677%
2026-02-18	1.5100	1.5100	1.5100	1.5100	-3.822%	5	1,403	-89.404%
2026-02-17	1.5900	1.6300	1.5700	1.5700	-7.101%	4	1,398	-89.809%
2026-02-13	1.8800	1.8800	1.6900	1.6900	-11.053%	6	1,401	-90.533%
2026-02-12	1.7600	1.9000	1.7600	1.9000	+6.742%	37	1,401	-91.579%
2026-02-11	1.8000	1.8500	1.7800	1.7800	+5.325%	19	1,415	-91.011%
2026-02-10	1.6500	1.7000	1.6400	1.6900	+3.681%	14	1,413	-90.533%
2026-02-09	1.5900	1.6300	1.5600	1.6300	-8.939%	559	1,400	-90.184%
2026-02-06	1.8200	1.8400	1.7800	1.7900	-10.500%	5	821	-91.061%
2026-02-05	1.6000	2.0000	1.6000	2.0000	+16.279%	35	816	-92.000%
2026-02-04	1.5500	1.7200	1.5500	1.7200	+18.621%	527	784	-90.698%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-6.452%	11	266	-88.966%
2026-02-02	1.3900	1.5500	1.3900	1.5500	0.000%	6	266	-89.677%
2026-01-30	1.5100	1.5700	1.5000	1.5500	+5.442%	19	266	-89.677%
2026-01-29	1.4000	1.5300	1.4000	1.4700	+13.077%	65	247	-89.116%
2026-01-28	1.1000	1.3000	1.1000	1.3000	-7.143%	20	192	-87.692%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-1.408%	20	182	-88.571%
2026-01-26	1.3300	1.4500	1.3300	1.4200	+3.650%	42	162	-88.732%
2026-01-23	1.2300	1.3700	1.2300	1.3700	+0.735%	23	120	-88.321%
2026-01-22	1.3000	1.3600	1.3000	1.3600	+8.800%	21	97	-88.235%
2026-01-21	1.2500	1.2500	1.2500	1.2500	+0.806%	10	76	-87.200%
2026-01-20	1.2400	1.2400	1.2400	1.2400	-6.767%	2	66	-87.097%
2026-01-16	1.2500	1.4000	0.9800	1.3300	+11.765%	42	22	-87.970%
2026-01-15	1.3000	1.3000	1.1900	1.1900	0.000%	22	22	-86.555%

.dark-mode .YH679c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YH679c{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P7ONDS Sep 18 2026 7.00 Put (ONDS260918P00007000)option OPRA

ONDS20260918P7
ONDS Sep 18 2026 7.00 Put (ONDS260918P00007000)
option OPRA