Dark

ONDS20260918P9
ONDS Sep 18 2026 9.00 Put (ONDS260918P00009000)
option OPRA

EOD

Aug 13, 2026

0.9600+17.073%(+0.1400)2,229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9000	1.0400	0.7300	0.9600	+17.073%	2,229	9,163	0.000%
2026-08-12	0.8500	0.8600	0.7600	0.8200	-2.381%	989	8,294	+17.073%
2026-08-11	1.1000	1.1100	0.8400	0.8400	-23.636%	686	7,817	+14.286%
2026-08-10	1.1000	1.2000	1.0000	1.1000	-9.836%	288	7,560	-12.727%
2026-08-07	1.4000	1.4300	1.1900	1.2200	-13.475%	25	7,622	-21.311%
2026-08-06	1.4400	1.4400	1.2600	1.4100	+1.439%	382	7,616	-31.915%
2026-08-05	1.4000	1.4500	1.3700	1.3900	-2.113%	61	7,499	-30.935%
2026-08-04	1.5300	1.5300	1.3700	1.4200	-14.970%	67	7,496	-32.394%
2026-08-03	2.2300	2.2300	1.6600	1.6700	-24.434%	94	7,497	-42.515%
2026-07-31	2.2500	2.3000	2.2100	2.2100	+6.250%	34	7,545	-56.561%
2026-07-30	2.6800	2.6800	2.0800	2.0800	-11.489%	112	7,543	-53.846%
2026-07-29	2.1300	2.4500	2.1300	2.3500	+9.813%	6	7,542	-59.149%
2026-07-28	2.0100	2.2100	1.9900	2.1400	+5.941%	50	7,542	-55.140%
2026-07-27	1.8900	2.1000	1.8900	2.0200	+4.663%	16	7,552	-52.475%
2026-07-24	2.0200	2.0200	1.8900	1.9300	-1.026%	1,301	7,558	-50.259%
2026-07-23	1.8800	2.1000	1.8500	1.9500	+1.563%	2,193	7,159	-50.769%
2026-07-22	1.9600	1.9600	1.6600	1.9200	-11.521%	1,092	6,602	-50.000%
2026-07-21	2.4700	2.4700	2.0000	2.1700	-16.538%	229	6,521	-55.760%
2026-07-20	2.7500	2.7500	2.5800	2.6000	-7.473%	14	6,380	-63.077%
2026-07-17	2.9200	3.0000	2.7000	2.8100	+0.717%	71	6,375	-65.836%
2026-07-16	2.7000	2.8300	2.6600	2.7900	+8.560%	873	6,404	-65.591%
2026-07-15	2.3300	2.5800	2.3300	2.5700	+11.739%	86	7,129	-62.646%
2026-07-14	2.3900	2.4600	2.3000	2.3000	-11.197%	84	7,077	-58.261%
2026-07-13	2.5400	2.5900	2.3400	2.5900	+8.824%	333	7,033	-62.934%
2026-07-10	2.3000	2.3800	2.3000	2.3800	+14.976%	175	6,967	-59.664%
2026-07-09	2.1100	2.1200	2.0400	2.0700	-8.407%	123	6,870	-53.623%
2026-07-08	2.2800	2.3300	2.2300	2.2600	-7.377%	78	6,980	-57.522%
2026-07-07	2.3500	2.4400	2.2900	2.4400	+14.019%	200	6,917	-60.656%
2026-07-06	2.2200	2.3000	2.1400	2.1400	-6.957%	56	6,759	-55.140%
2026-07-02	1.9600	2.3200	1.9300	2.3000	+17.347%	44	6,737	-58.261%
2026-07-01	1.9800	1.9800	1.8300	1.9600	+5.376%	95	6,737	-51.020%
2026-06-30	1.8500	1.9500	1.8000	1.8600	-7.000%	104	6,656	-48.387%
2026-06-29	1.9700	2.0900	1.9700	2.0000	-4.762%	133	6,575	-52.000%
2026-06-26	2.3000	2.3000	2.1000	2.1000	-4.545%	422	6,516	-54.286%
2026-06-25	2.0900	2.4000	2.0900	2.2000	-1.786%	395	6,671	-56.364%
2026-06-24	1.7500	2.2600	1.7500	2.2400	+29.480%	624	6,912	-57.143%
2026-06-23	1.7000	1.7700	1.6400	1.7300	+11.613%	396	7,135	-44.509%
2026-06-22	1.6000	1.7000	1.5500	1.5500	-6.061%	88	7,014	-38.065%
2026-06-18	1.5500	1.6500	1.5500	1.6500	+13.793%	199	6,529	-41.818%
2026-06-17	1.6300	1.6400	1.4500	1.4500	-9.375%	1,738	6,529	-33.793%
2026-06-16	1.6000	1.6500	1.5700	1.6000	+5.263%	675	6,529	-40.000%
2026-06-15	1.4800	1.5800	1.4800	1.5200	-7.879%	273	5,971	-36.842%
2026-06-12	1.5800	1.7600	1.5800	1.6500	+2.484%	600	5,971	-41.818%
2026-06-11	1.6200	1.7100	1.6100	1.6100	-6.936%	110	5,971	-40.373%
2026-06-10	1.6900	1.7400	1.5700	1.7300	+4.848%	111	5,945	-44.509%
2026-06-09	1.4500	1.8700	1.4500	1.6500	+14.583%	1,271	5,940	-41.818%
2026-06-08	1.3700	1.4500	1.3400	1.4400	-0.690%	73	5,256	-33.333%
2026-06-05	1.3200	1.4900	1.2900	1.4500	+36.792%	698	5,221	-33.793%
2026-06-04	1.2300	1.2300	1.0200	1.0600	-10.169%	116	4,989	-9.434%
2026-06-03	1.0400	1.1800	1.0000	1.1800	+28.261%	522	5,000	-18.644%
2026-06-02	0.9000	1.0100	0.9000	0.9200	-1.075%	67	4,671	+4.348%
2026-06-01	0.9800	1.0500	0.9200	0.9300	-9.709%	243	4,675	+3.226%
2026-05-29	1.0300	1.2000	1.0200	1.0300	+0.980%	369	4,756	-6.796%
2026-05-28	1.2000	1.2000	0.9500	1.0200	-29.655%	367	4,788	-5.882%
2026-05-27	1.6100	1.6100	1.3800	1.4500	-7.643%	295	4,897	-33.793%
2026-05-26	1.7300	1.7300	1.5000	1.5700	-13.736%	54	4,841	-38.854%
2026-05-22	1.8000	1.8200	1.6800	1.8200	+2.247%	711	4,810	-47.253%
2026-05-21	1.8100	1.8500	1.7800	1.7800	+0.565%	34	4,379	-46.067%
2026-05-20	1.8200	1.8700	1.7600	1.7700	-7.330%	66	4,379	-45.763%
2026-05-19	1.7400	1.9700	1.7400	1.9100	+13.018%	110	4,229	-49.738%
2026-05-18	1.5200	1.8300	1.5200	1.6900	+11.184%	102	4,229	-43.195%
2026-05-15	1.2600	1.5300	1.2600	1.5200	+15.152%	285	4,229	-36.842%
2026-05-14	1.6600	1.7300	1.2800	1.3200	-35.922%	1,176	4,145	-27.273%
2026-05-13	1.9600	2.1000	1.9600	2.0600	+6.186%	200	4,357	-53.398%
2026-05-12	2.0000	2.1100	1.9400	1.9400	+4.865%	384	4,357	-50.515%
2026-05-11	2.0000	2.0000	1.8100	1.8500	-9.756%	41	4,357	-48.108%
2026-05-08	2.0900	2.0900	2.0400	2.0500	-0.485%	99	4,024	-53.171%
2026-05-07	2.0300	2.0800	2.0100	2.0600	+4.569%	120	4,024	-53.398%
2026-05-06	2.0500	2.0800	1.9700	1.9700	-1.005%	18	3,943	-51.269%
2026-05-05	2.0400	2.0500	1.9700	1.9900	+15.029%	452	3,936	-51.759%
2026-05-04	1.7300	1.7300	1.7300	1.7300	+1.765%	10	3,768	-44.509%
2026-05-01	1.9200	1.9300	1.6900	1.7000	-10.053%	193	3,661	-43.529%
2026-04-30	1.9600	1.9600	1.7700	1.8900	-7.805%	25	3,661	-49.206%
2026-04-29	1.8500	2.0900	1.8500	2.0500	+17.816%	50	3,661	-53.171%
2026-04-28	1.7400	1.7400	1.7400	1.7400	-7.447%	2	3,620	-44.828%
2026-04-27	1.8000	1.8800	1.7900	1.8800	+6.818%	11	3,620	-48.936%
2026-04-24	1.8300	1.8300	1.7300	1.7600	+1.149%	76	3,619	-45.455%
2026-04-23	1.7800	1.7800	1.7400	1.7400	+2.959%	2	3,613	-44.828%
2026-04-22	1.5500	1.7100	1.5500	1.6900	-1.744%	340	3,613	-43.195%
2026-04-21	1.7100	1.7700	1.6800	1.7200	-1.149%	31	3,747	-44.186%
2026-04-20	1.9300	1.9300	1.7000	1.7400	-7.447%	186	3,747	-44.828%
2026-04-17	1.7700	1.9700	1.7700	1.8800	0.000%	10	3,598	-48.936%
2026-04-16	1.7700	1.9300	1.7700	1.8800	-6.468%	36	3,592	-48.936%
2026-04-15	2.0300	2.0400	1.9200	2.0100	-4.286%	236	3,567	-52.239%
2026-04-14	2.0800	2.1000	2.0800	2.1000	-0.474%	3	3,685	-54.286%
2026-04-13	2.3700	2.3900	2.1000	2.1100	-7.048%	30	3,686	-54.502%
2026-04-10	2.2400	2.2700	2.2200	2.2700	-4.219%	8	3,689	-57.709%
2026-04-09	2.2700	2.3700	2.1600	2.3700	+12.857%	124	3,684	-59.494%
2026-04-08	1.9900	2.1600	1.9900	2.1000	-6.250%	18	3,595	-54.286%
2026-04-07	2.2800	2.2900	2.2100	2.2400	+3.704%	32	3,590	-57.143%
2026-04-06	2.2200	2.2800	2.1400	2.1600	-5.677%	41	3,572	-55.556%
2026-04-02	2.4700	2.4700	2.2200	2.2900	-3.782%	83	3,501	-58.079%
2026-04-01	2.4100	2.4100	2.3000	2.3800	-2.058%	59	3,501	-59.664%
2026-03-31	2.7500	2.7500	2.4300	2.4300	-15.625%	54	3,550	-60.494%
2026-03-30	2.6200	2.9000	2.6200	2.8800	+11.197%	253	3,561	-66.667%
2026-03-27	2.5100	2.5900	2.4800	2.5900	+10.213%	252	3,510	-62.934%
2026-03-26	2.2100	2.4000	2.2100	2.3500	+11.374%	186	3,276	-59.149%
2026-03-25	2.0000	2.1100	2.0000	2.1100	+5.500%	25	3,166	-54.502%
2026-03-24	2.0400	2.2200	2.0000	2.0000	-2.913%	41	3,163	-52.000%
2026-03-23	2.2000	2.2500	2.0600	2.0600	-13.808%	47	3,146	-53.398%
2026-03-20	2.2600	2.3900	2.2600	2.3900	+7.658%	7	3,113	-59.833%
2026-03-19	2.2300	2.2600	2.2200	2.2200	+11.558%	14	3,110	-56.757%
2026-03-18	1.9900	2.0000	1.9900	1.9900	-7.009%	851	3,108	-51.759%
2026-03-17	2.2000	2.2000	2.1400	2.1400	-5.727%	40	2,259	-55.140%
2026-03-16	2.2500	2.3100	2.1900	2.2700	-4.622%	18	2,226	-57.709%
2026-03-13	2.2700	2.4400	2.0500	2.3800	+6.250%	101	2,227	-59.664%
2026-03-12	2.4200	2.4500	2.2400	2.2400	-6.667%	16	2,162	-57.143%
2026-03-11	2.4700	2.6000	2.4000	2.4000	-4.382%	61	2,165	-60.000%
2026-03-10	2.5900	2.5900	2.5000	2.5100	-5.283%	12	2,130	-61.753%
2026-03-09	2.8000	2.8000	2.6500	2.6500	+2.713%	10	2,132	-63.774%
2026-03-06	2.1900	2.5800	2.1700	2.5800	+10.256%	22	2,126	-62.791%
2026-03-05	2.3500	2.5800	2.3400	2.3400	-6.400%	55	2,144	-58.974%
2026-03-04	2.5000	2.5000	2.3800	2.5000	-1.961%	17	2,169	-61.600%
2026-03-03	2.4100	2.6700	2.4100	2.5500	+4.508%	51	2,159	-62.353%
2026-03-02	2.2200	2.4800	1.9700	2.4400	-6.513%	72	2,152	-60.656%
2026-02-27	2.5800	2.7100	2.5800	2.6100	+5.242%	34	2,131	-63.218%
2026-02-26	2.4600	2.4800	2.3200	2.4800	+1.224%	10	2,129	-61.290%
2026-02-25	2.6500	2.6500	2.3000	2.4500	-10.584%	16	2,114	-60.816%
2026-02-24	2.8100	2.8100	2.7400	2.7400	+1.481%	41	2,114	-64.964%
2026-02-23	2.7400	2.7400	2.7000	2.7000	0.000%	14	2,084	-64.444%
2026-02-20	2.4000	2.7000	2.4000	2.7000	+11.570%	53	2,070	-64.444%
2026-02-19	2.4500	2.4500	2.4000	2.4200	-1.626%	112	2,024	-60.331%
2026-02-18	2.7200	2.7200	2.4600	2.4600	-7.170%	104	2,022	-60.976%
2026-02-17	3.0000	3.0000	2.6500	2.6500	-7.343%	18	1,969	-63.774%
2026-02-13	3.1000	3.1000	2.8400	2.8600	-6.230%	38	1,938	-66.434%
2026-02-12	3.0500	3.1400	3.0500	3.0500	+3.741%	813	1,938	-68.525%
2026-02-11	2.9400	3.0400	2.9100	2.9400	+3.887%	135	1,285	-67.347%
2026-02-10	2.7000	2.8300	2.7000	2.8300	0.000%	64	1,163	-66.078%
2026-02-09	2.8300	2.8300	2.8300	2.8300	-4.068%	1	1,138	-66.078%
2026-02-06	3.0200	3.0500	2.9500	2.9500	-10.334%	57	1,137	-67.458%
2026-02-05	2.8700	3.2900	2.8700	3.2900	+15.845%	1,171	1,129	-70.821%
2026-02-04	2.4700	2.9800	2.4700	2.8400	+14.056%	68	148	-66.197%
2026-02-03	2.4900	2.4900	2.4900	2.4900	-6.038%	4	82	-61.446%
2026-02-02	2.6300	2.6500	2.6300	2.6500	+3.113%	7	82	-63.774%
2026-01-30	2.5200	2.6400	2.5200	2.5700	+3.629%	23	85	-62.646%
2026-01-29	2.3400	2.4900	2.3100	2.4800	+12.727%	20	65	-61.290%
2026-01-28	2.1000	2.2000	2.1000	2.2000	0.000%	13	50	-56.364%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-12.000%	3	37	-56.364%
2026-01-26	2.5100	2.5100	2.4800	2.5000	+7.296%	4	34	-61.600%
2026-01-23	2.3300	2.3300	2.3300	2.3300	+3.097%	17	32	-58.798%
2026-01-22	2.1600	2.2600	2.1600	2.2600	-4.237%	4	24	-57.522%
2026-01-21	2.0200	2.3600	2.0200	2.3600	+11.848%	13	22	-59.322%
2026-01-20	2.4600	2.4600	2.0100	2.1100	-8.261%	8	8	-54.502%
2026-01-16	2.3000	2.3000	2.3000	2.3000	0.000%	1	0	-58.261%

.dark-mode .MbXlfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbXlfp{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20260918P9ONDS Sep 18 2026 9.00 Put (ONDS260918P00009000)option OPRA

ONDS20260918P9
ONDS Sep 18 2026 9.00 Put (ONDS260918P00009000)
option OPRA