Dark

ONDS20260918P8
ONDS Sep 18 2026 8.00 Put (ONDS260918P00008000)
option OPRA

EOD

Aug 13, 2026

0.4600+9.524%(+0.0400)2,555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5200	0.6000	0.3300	0.4600	+9.524%	2,555	10,002	0.000%
2026-08-12	0.4300	0.4500	0.3700	0.4200	-2.326%	2,291	8,369	+9.524%
2026-08-11	0.6000	0.6200	0.4300	0.4300	-29.508%	1,047	6,979	+6.977%
2026-08-10	0.6100	0.6800	0.5600	0.6100	-11.594%	2,829	6,832	-24.590%
2026-08-07	0.8300	0.8500	0.6800	0.6900	-18.824%	134	6,150	-33.333%
2026-08-06	0.8600	0.8900	0.7600	0.8500	0.000%	825	6,146	-45.882%
2026-08-05	0.8500	0.8900	0.8000	0.8500	-2.299%	528	6,162	-45.882%
2026-08-04	0.9900	0.9900	0.8500	0.8700	-16.346%	185	6,032	-47.126%
2026-08-03	1.4500	1.4500	1.0400	1.0400	-30.201%	270	6,038	-55.769%
2026-07-31	1.4700	1.6400	1.4700	1.4900	+8.759%	207	6,086	-69.128%
2026-07-30	1.8000	1.8000	1.3700	1.3700	-23.889%	124	6,051	-66.423%
2026-07-29	1.4500	1.8000	1.4500	1.8000	+32.353%	59	6,027	-74.444%
2026-07-28	1.4000	1.5200	1.3100	1.3600	+7.087%	98	6,036	-66.176%
2026-07-27	1.2600	1.4000	1.2000	1.2700	-5.224%	40	6,030	-63.780%
2026-07-24	1.4500	1.5300	1.2200	1.3400	+0.752%	155	6,003	-65.672%
2026-07-23	1.2800	1.4000	1.2800	1.3300	+5.556%	48	5,954	-65.414%
2026-07-22	1.2800	1.2800	1.0700	1.2600	-13.103%	748	5,908	-63.492%
2026-07-21	1.7400	1.7400	1.3200	1.4500	-18.994%	212	5,722	-68.276%
2026-07-20	1.8400	1.8500	1.7800	1.7900	-4.278%	25	5,738	-74.302%
2026-07-17	2.0500	2.1100	1.8700	1.8700	-6.030%	62	5,736	-75.401%
2026-07-16	1.8900	2.0300	1.8900	1.9900	+16.374%	612	5,767	-76.884%
2026-07-15	1.5500	1.8800	1.5000	1.7100	+6.875%	207	5,629	-73.099%
2026-07-14	1.7300	1.7300	1.6000	1.6000	-3.614%	48	5,549	-71.250%
2026-07-13	1.8000	1.8300	1.6300	1.6600	+1.840%	64	5,522	-72.289%
2026-07-10	1.6100	1.6400	1.6100	1.6300	+15.603%	39	5,531	-71.779%
2026-07-09	1.4500	1.4900	1.3900	1.4100	-9.032%	356	5,520	-67.376%
2026-07-08	1.6200	1.6200	1.5400	1.5500	-7.186%	97	5,383	-70.323%
2026-07-07	1.6300	1.6700	1.5500	1.6700	+13.605%	39	5,372	-72.455%
2026-07-06	1.5900	1.6200	1.4700	1.4700	-10.909%	202	5,345	-68.707%
2026-07-02	1.3800	1.6500	1.3400	1.6500	+18.705%	36	5,422	-72.121%
2026-07-01	1.3500	1.3900	1.2200	1.3900	+8.594%	241	5,422	-66.906%
2026-06-30	1.2500	1.3100	1.1600	1.2800	-6.569%	349	5,365	-64.063%
2026-06-29	1.3400	1.4000	1.3300	1.3700	-2.143%	58	5,124	-66.423%
2026-06-26	1.5600	1.5600	1.4000	1.4000	-9.091%	123	5,079	-67.143%
2026-06-25	1.5400	1.7100	1.4900	1.5400	-1.282%	198	4,963	-70.130%
2026-06-24	1.2000	1.6000	1.2000	1.5600	+31.092%	227	5,005	-70.513%
2026-06-23	1.1000	1.1900	1.0700	1.1900	+10.185%	397	4,846	-61.345%
2026-06-22	0.9000	1.1300	0.9000	1.0800	-1.818%	363	4,692	-57.407%
2026-06-18	0.9600	1.1000	0.9200	1.1000	+1.852%	57	4,389	-58.182%
2026-06-17	1.0400	1.1100	0.9700	1.0800	+3.846%	494	4,389	-57.407%
2026-06-16	1.0500	1.0900	1.0400	1.0400	-0.952%	322	4,389	-55.769%
2026-06-15	1.0400	1.0900	1.0000	1.0500	-8.696%	153	4,103	-56.190%
2026-06-12	1.0500	1.2200	1.0500	1.1500	+5.505%	258	4,103	-60.000%
2026-06-11	1.2000	1.2000	1.0900	1.0900	-6.838%	54	4,103	-57.798%
2026-06-10	1.1200	1.1800	1.0500	1.1700	+1.739%	233	4,110	-60.684%
2026-06-09	0.9700	1.3200	0.9600	1.1500	+15.000%	769	4,014	-60.000%
2026-06-08	0.9500	1.0000	0.9000	1.0000	+3.093%	62	3,897	-54.000%
2026-06-05	0.8300	1.0000	0.8300	0.9700	+36.620%	927	3,874	-52.577%
2026-06-04	0.8000	0.8700	0.7100	0.7100	-7.792%	36	3,317	-35.211%
2026-06-03	0.7000	0.7900	0.6600	0.7700	+18.462%	522	3,311	-40.260%
2026-06-02	0.6200	0.6600	0.6200	0.6500	0.000%	4	3,022	-29.231%
2026-06-01	0.7000	0.7700	0.6500	0.6500	+3.175%	321	3,022	-29.231%
2026-05-29	0.7800	0.8400	0.6300	0.6300	-1.563%	173	3,061	-26.984%
2026-05-28	0.8500	0.8700	0.6000	0.6400	-32.632%	511	2,982	-28.125%
2026-05-27	1.0700	1.1000	0.9300	0.9500	-17.391%	604	2,760	-51.579%
2026-05-26	1.2000	1.2000	1.0300	1.1500	-5.738%	690	2,326	-60.000%
2026-05-22	1.2600	1.2600	1.1800	1.2200	-3.175%	635	2,121	-62.295%
2026-05-21	1.2500	1.3500	1.2500	1.2600	0.000%	88	2,128	-63.492%
2026-05-20	1.3500	1.3500	1.2300	1.2600	-8.029%	472	2,128	-63.492%
2026-05-19	1.3000	1.4000	1.3000	1.3700	+8.730%	91	1,966	-66.423%
2026-05-18	1.0500	1.2900	1.0500	1.2600	+20.000%	176	1,966	-63.492%
2026-05-15	0.9000	1.1400	0.9000	1.0500	+10.526%	92	1,966	-56.190%
2026-05-14	1.1000	1.2800	0.8800	0.9500	-37.086%	684	1,902	-51.579%
2026-05-13	1.5000	1.5100	1.4400	1.5100	+8.633%	28	1,911	-69.536%
2026-05-12	1.4300	1.4800	1.3800	1.3900	+6.107%	337	1,911	-66.906%
2026-05-11	1.4600	1.5000	1.2900	1.3100	-9.655%	26	1,911	-64.885%
2026-05-08	1.4500	1.5500	1.4500	1.4500	-2.027%	199	1,888	-68.276%
2026-05-07	1.4600	1.5500	1.4400	1.4800	+1.370%	183	1,970	-68.919%
2026-05-06	1.4700	1.4800	1.4500	1.4600	+2.817%	13	1,767	-68.493%
2026-05-05	1.4000	1.5000	1.3500	1.4200	+7.576%	81	1,759	-67.606%
2026-05-04	1.2600	1.3700	1.2600	1.3200	+9.091%	39	1,742	-65.152%
2026-05-01	1.3700	1.4200	1.2100	1.2100	-8.333%	55	1,731	-61.983%
2026-04-30	1.5000	1.5000	1.3200	1.3200	-12.000%	23	1,731	-65.152%
2026-04-29	1.4300	1.5000	1.4300	1.5000	+16.279%	104	1,737	-69.333%
2026-04-28	1.2600	1.3200	1.2500	1.2900	+5.738%	30	1,639	-64.341%
2026-04-27	1.3200	1.3400	1.2200	1.2200	-6.154%	14	1,622	-62.295%
2026-04-24	1.2700	1.3200	1.2700	1.3000	-1.515%	24	1,619	-64.615%
2026-04-23	1.1800	1.3200	1.1800	1.3200	+6.452%	38	1,611	-65.152%
2026-04-22	1.1500	1.2500	1.0400	1.2400	-0.800%	45	1,615	-62.903%
2026-04-21	1.2600	1.3000	1.2500	1.2500	-4.580%	108	1,516	-63.200%
2026-04-20	1.4600	1.4600	1.2100	1.3100	-7.092%	67	1,516	-64.885%
2026-04-17	1.3000	1.4300	1.2900	1.4100	-1.399%	15	1,458	-67.376%
2026-04-16	1.3300	1.4400	1.3300	1.4300	+1.418%	8	1,448	-67.832%
2026-04-15	1.5000	1.5300	1.4000	1.4100	-6.000%	108	1,450	-67.376%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-6.250%	3	1,462	-69.333%
2026-04-13	1.7400	1.8000	1.6000	1.6000	-8.046%	43	1,465	-71.250%
2026-04-10	1.6000	1.7400	1.6000	1.7400	0.000%	27	1,443	-73.563%
2026-04-09	1.7500	1.7500	1.6500	1.7400	+5.455%	148	1,422	-73.563%
2026-04-08	1.4600	1.6500	1.4600	1.6500	-4.070%	59	1,330	-72.121%
2026-04-07	1.6900	1.7200	1.6800	1.7200	+6.173%	17	1,293	-73.256%
2026-04-06	1.6900	1.6900	1.6200	1.6200	-6.358%	29	1,284	-71.605%
2026-04-02	1.8100	1.8200	1.6900	1.7300	-7.487%	542	1,212	-73.410%
2026-04-01	1.8000	1.8700	1.7700	1.8700	0.000%	99	1,212	-75.401%
2026-03-31	2.1400	2.1400	1.8700	1.8700	-16.143%	49	1,186	-75.401%
2026-03-30	2.0000	2.2700	2.0000	2.2300	+10.945%	404	1,213	-79.372%
2026-03-27	1.7900	2.0100	1.7900	2.0100	+7.487%	213	1,306	-77.114%
2026-03-26	1.6800	1.8700	1.6800	1.8700	+16.875%	164	1,107	-75.401%
2026-03-25	1.5200	1.6000	1.5100	1.6000	+2.564%	25	1,043	-71.250%
2026-03-24	1.5500	1.6100	1.5300	1.5600	-8.235%	54	1,020	-70.513%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-6.077%	8	984	-72.941%
2026-03-20	1.7400	1.8900	1.7400	1.8100	+9.697%	94	984	-74.586%
2026-03-19	1.6700	1.7000	1.6000	1.6500	+6.452%	26	923	-72.121%
2026-03-18	1.4900	1.6000	1.4800	1.5500	+4.027%	13	940	-70.323%
2026-03-17	1.5500	1.5500	1.4500	1.4900	-11.310%	49	933	-69.128%
2026-03-16	1.7000	1.7400	1.6800	1.6800	-6.667%	10	888	-72.619%
2026-03-13	1.6800	1.8700	1.6800	1.8000	-0.552%	102	893	-74.444%
2026-03-12	1.9400	1.9400	1.7900	1.8100	-7.179%	110	871	-74.586%
2026-03-11	2.0000	2.0000	1.9400	1.9500	+5.978%	18	870	-76.410%
2026-03-10	1.9100	1.9100	1.8300	1.8400	-11.538%	50	852	-75.000%
2026-03-09	2.0600	2.1800	2.0600	2.0800	+27.607%	153	840	-77.885%
2026-03-06	1.7100	1.7600	1.6300	1.6300	-15.544%	51	767	-71.779%
2026-03-05	1.8500	2.1100	1.8500	1.9300	+3.763%	60	766	-76.166%
2026-03-04	1.8500	1.8600	1.8500	1.8600	-7.000%	12	766	-75.269%
2026-03-03	1.7600	2.0700	1.7600	2.0000	+3.627%	44	754	-77.000%
2026-03-02	1.6600	1.9300	1.6600	1.9300	-2.525%	41	739	-76.166%
2026-02-27	2.0000	2.0900	1.9800	1.9800	+2.062%	14	715	-76.768%
2026-02-26	2.0300	2.0300	1.7900	1.9400	+2.105%	27	703	-76.289%
2026-02-25	1.9000	2.0000	1.8900	1.9000	-7.317%	20	676	-75.789%
2026-02-24	2.0800	2.1100	2.0500	2.0500	-2.381%	63	676	-77.561%
2026-02-23	2.1500	2.1500	2.0000	2.1000	-1.869%	208	641	-78.095%
2026-02-20	2.1400	2.1500	2.1400	2.1400	+8.629%	45	448	-78.505%
2026-02-19	1.9600	1.9700	1.8500	1.9700	-1.500%	43	419	-76.650%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-13.420%	2	402	-77.000%
2026-02-17	2.3200	2.3400	2.3100	2.3100	0.000%	9	403	-80.087%
2026-02-13	2.3200	2.3200	2.2100	2.3100	-4.149%	19	395	-80.087%
2026-02-12	2.4500	2.4600	2.3900	2.4100	+2.119%	84	395	-80.913%
2026-02-11	2.3800	2.4200	2.3500	2.3600	+5.830%	24	337	-80.508%
2026-02-10	2.2000	2.3000	2.2000	2.2300	+3.241%	162	317	-79.372%
2026-02-09	2.2900	2.2900	2.1000	2.1600	-7.692%	32	195	-78.704%
2026-02-06	2.4800	2.5000	2.3400	2.3400	-5.645%	69	167	-80.342%
2026-02-05	2.3500	2.4900	2.3500	2.4800	+6.438%	69	171	-81.452%
2026-02-04	1.8100	2.3800	1.8100	2.3300	+17.085%	44	106	-80.258%
2026-02-03	2.0000	2.0000	1.9400	1.9900	-5.238%	44	73	-76.884%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-0.474%	14	55	-78.095%
2026-01-30	2.0000	2.1100	1.9500	2.1100	+21.264%	32	51	-78.199%
2026-01-29	1.7400	1.7400	1.7300	1.7400	+2.959%	15	30	-73.563%
2026-01-28	1.6500	1.7000	1.6500	1.6900	-11.053%	10	35	-72.781%
2026-01-26	1.9500	1.9500	1.9000	1.9000	+3.261%	2	25	-75.789%
2026-01-21	1.6100	1.8400	1.6100	1.8400	+12.195%	10	23	-75.000%
2026-01-20	1.8200	1.8200	1.5900	1.6400	-12.766%	12	13	-71.951%
2026-01-16	1.8800	1.8800	1.8800	1.8800	0.000%	1	0	-75.532%

.dark-mode .klvbWs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klvbWs{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P8ONDS Sep 18 2026 8.00 Put (ONDS260918P00008000)option OPRA

ONDS20260918P8
ONDS Sep 18 2026 8.00 Put (ONDS260918P00008000)
option OPRA