Dark

ONDS20261218C10
ONDS Dec 18 2026 10.00 Call (ONDS261218C00010000)
option OPRA

EOD

Sep 29, 2026

0.4500-8.163%(-0.0400)574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5200	0.5600	0.4400	0.4500	-8.163%	574	23,463	0.000%
2026-09-28	0.5000	0.5400	0.4600	0.4900	-9.259%	454	23,128	-8.163%
2026-09-25	0.5400	0.6000	0.5100	0.5400	+3.846%	261	23,099	-16.667%
2026-09-24	0.4500	0.5700	0.4200	0.5200	+10.638%	455	23,081	-13.462%
2026-09-23	0.5800	0.6400	0.4700	0.4700	-17.544%	460	22,845	-4.255%
2026-09-22	0.5000	0.6000	0.4500	0.5700	+23.913%	819	23,087	-21.053%
2026-09-21	0.5300	0.5700	0.4600	0.4600	-6.122%	1,587	22,893	-2.174%
2026-09-18	0.5500	0.5500	0.4500	0.4900	-9.259%	3,851	22,511	-8.163%
2026-09-17	0.5200	0.5700	0.5000	0.5400	+20.000%	293	20,094	-16.667%
2026-09-16	0.4900	0.4900	0.4400	0.4500	-11.765%	424	19,983	0.000%
2026-09-15	0.5000	0.5600	0.4600	0.5100	0.000%	325	19,875	-11.765%
2026-09-14	0.4500	0.5900	0.4500	0.5100	0.000%	464	19,802	-11.765%
2026-09-11	0.5500	0.5500	0.5000	0.5100	-3.774%	329	19,769	-11.765%
2026-09-10	0.5800	0.6300	0.5300	0.5300	-7.018%	257	19,847	-15.094%
2026-09-09	0.6700	0.7000	0.5600	0.5700	-18.571%	490	19,756	-21.053%
2026-09-08	0.6900	0.8000	0.6600	0.7000	+2.941%	772	19,683	-35.714%
2026-09-04	0.6500	0.7000	0.6200	0.6800	0.000%	247	19,623	-33.824%
2026-09-03	0.7100	0.8200	0.6700	0.6800	0.000%	2,573	19,623	-33.824%
2026-09-02	0.5300	0.6800	0.5000	0.6800	+30.769%	434	19,748	-33.824%
2026-09-01	0.6700	0.6700	0.5000	0.5200	-25.714%	1,953	19,510	-13.462%
2026-08-31	0.8600	0.8600	0.7000	0.7000	-17.647%	1,145	19,013	-35.714%
2026-08-28	1.2000	1.2000	0.8400	0.8500	-32.540%	1,509	19,108	-47.059%
2026-08-27	1.1100	1.3100	1.0800	1.2600	+26.000%	499	18,418	-64.286%
2026-08-26	1.0000	1.0400	0.9400	1.0000	-5.660%	862	18,499	-55.000%
2026-08-25	1.0900	1.1000	1.0400	1.0600	-2.752%	370	17,973	-57.547%
2026-08-24	1.2400	1.2400	1.0800	1.0900	-18.045%	924	17,678	-58.716%
2026-08-21	1.2000	1.4000	1.2000	1.3300	+10.833%	888	17,183	-66.165%
2026-08-20	1.4000	1.4000	1.0800	1.2000	-14.286%	841	17,405	-62.500%
2026-08-19	1.5300	1.5300	1.3400	1.4000	-7.285%	1,099	17,290	-67.857%
2026-08-18	1.3500	1.7100	1.3400	1.5100	-1.948%	453	16,933	-70.199%
2026-08-17	1.6600	1.6600	1.3500	1.5400	-12.000%	811	17,065	-70.779%
2026-08-14	1.7900	2.1000	1.6200	1.7500	+6.707%	1,139	16,838	-74.286%
2026-08-13	1.8500	2.0300	1.4000	1.6400	-26.457%	3,663	17,066	-72.561%
2026-08-12	2.3600	2.4100	2.1200	2.2300	-0.889%	2,586	15,364	-79.821%
2026-08-11	2.1500	2.3000	1.9700	2.2500	+5.634%	496	16,492	-80.000%
2026-08-10	2.2100	2.2900	2.0300	2.1300	+5.446%	297	16,525	-78.873%
2026-08-07	1.9500	2.0600	1.7500	2.0200	+10.989%	320	16,622	-77.723%
2026-08-06	1.8200	2.1200	1.7200	1.8200	-3.704%	971	16,709	-75.275%
2026-08-05	1.9800	2.1000	1.8600	1.8900	-3.571%	2,071	16,867	-76.190%
2026-08-04	1.7900	2.0600	1.7900	1.9600	+15.294%	2,098	15,461	-77.041%
2026-08-03	1.2000	1.7600	1.2000	1.7000	+38.211%	1,502	15,355	-73.529%
2026-07-31	1.3500	1.3500	1.1300	1.2300	-5.385%	254	14,817	-63.415%
2026-07-30	1.0500	1.3100	1.0500	1.3000	+32.653%	2,300	14,837	-65.385%
2026-07-29	1.4200	1.4200	0.9400	0.9800	-32.877%	366	12,663	-54.082%
2026-07-28	1.3000	1.4600	1.1500	1.4600	-1.351%	331	12,629	-69.178%
2026-07-27	1.4400	1.5800	1.3300	1.4800	-3.268%	502	12,743	-69.595%
2026-07-24	1.4000	1.5800	1.2500	1.5300	+5.517%	1,776	12,621	-70.588%
2026-07-23	1.4900	1.6100	1.4000	1.4500	-4.605%	1,324	13,018	-68.966%
2026-07-22	1.3800	1.8000	1.3800	1.5200	+15.152%	1,090	12,699	-70.395%
2026-07-21	1.0000	1.4200	1.0000	1.3200	+40.426%	4,462	12,609	-65.909%
2026-07-20	0.8500	1.0000	0.8500	0.9400	+10.588%	270	8,810	-52.128%
2026-07-17	0.8100	0.8900	0.7300	0.8500	-2.299%	170	8,749	-47.059%
2026-07-16	0.9800	0.9800	0.8300	0.8700	-13.000%	330	8,718	-48.276%
2026-07-15	1.1500	1.1500	0.9000	1.0000	-15.254%	315	8,519	-55.000%
2026-07-14	1.0900	1.1800	1.0400	1.1800	+19.192%	229	8,410	-61.864%
2026-07-13	1.1100	1.1400	0.9800	0.9900	-10.811%	504	8,375	-54.545%
2026-07-10	1.3500	1.3500	1.1000	1.1100	-17.778%	977	8,291	-59.459%
2026-07-09	1.2900	1.5300	1.2900	1.3500	+2.273%	160	8,836	-66.667%
2026-07-08	1.2000	1.3600	1.2000	1.3200	+7.317%	92	8,766	-65.909%
2026-07-07	1.4000	1.4600	1.2100	1.2300	-14.583%	301	8,708	-63.415%
2026-07-06	1.3100	1.4800	1.2600	1.4400	+10.769%	195	8,617	-68.750%
2026-07-02	1.5300	1.6500	1.2700	1.3000	-16.129%	479	8,559	-65.385%
2026-07-01	1.5900	1.7800	1.4500	1.5500	-6.627%	1,680	8,559	-70.968%
2026-06-30	1.6800	1.8600	1.5500	1.6600	+8.497%	1,785	7,258	-72.892%
2026-06-29	1.6000	1.6500	1.4000	1.5300	+5.517%	132	5,652	-70.588%
2026-06-26	1.4400	1.5200	1.3600	1.4500	+2.113%	156	5,553	-68.966%
2026-06-25	1.4000	1.4900	1.2700	1.4200	-8.387%	477	5,475	-68.310%
2026-06-24	1.6800	1.7100	1.4200	1.5500	-15.301%	986	5,162	-70.968%
2026-06-23	2.0300	2.1300	1.8200	1.8300	-14.085%	2,626	4,417	-75.410%
2026-06-22	2.4200	2.4200	2.0700	2.1300	-0.930%	287	1,828	-78.873%
2026-06-18	2.3000	2.3800	2.1200	2.1500	-6.926%	973	1,437	-79.070%
2026-06-17	2.3000	2.5000	2.2900	2.3100	-3.750%	105	1,437	-80.519%
2026-06-16	2.6500	2.7100	2.3100	2.4000	-7.692%	131	1,437	-81.250%
2026-06-15	2.8500	2.9900	2.5700	2.6000	+1.961%	212	990	-82.692%
2026-06-12	2.6000	2.8200	2.5000	2.5500	-10.211%	1,257	990	-82.353%
2026-06-11	2.6400	2.9500	2.5500	2.8400	+7.576%	156	990	-84.155%
2026-06-10	2.7500	3.0000	2.5900	2.6400	-6.383%	132	1,021	-82.955%
2026-06-09	3.2500	3.2500	2.5000	2.8200	-14.545%	128	948	-84.043%
2026-06-08	3.6500	3.6500	3.3000	3.3000	-8.333%	119	850	-86.364%
2026-06-05	4.1800	4.1800	3.4000	3.6000	-23.077%	94	887	-87.500%
2026-06-04	4.1000	4.7200	4.1000	4.6800	+9.859%	83	815	-90.385%
2026-06-03	4.9800	4.9800	4.2600	4.2600	-29.000%	105	800	-89.437%
2026-06-02	5.7000	6.0000	5.3000	6.0000	+0.840%	109	746	-92.500%
2026-06-01	5.6500	6.0500	5.3500	5.9500	+12.264%	71	851	-92.437%
2026-05-29	5.2000	5.3600	4.4000	5.3000	-4.505%	209	832	-91.509%
2026-05-28	4.2000	5.7500	4.2000	5.5500	+48.000%	415	778	-91.892%
2026-05-27	3.0100	3.8500	2.8800	3.7500	+31.579%	174	865	-88.000%
2026-05-26	2.5800	3.0700	2.5800	2.8500	+21.277%	361	878	-84.211%
2026-05-22	2.4600	2.7300	2.3500	2.3500	-2.490%	93	1,038	-80.851%
2026-05-21	2.6400	2.6400	2.3400	2.4100	-8.015%	132	1,012	-81.328%
2026-05-20	2.7400	2.7600	2.5000	2.6200	+3.968%	66	1,012	-82.824%
2026-05-19	2.8600	2.8600	2.4000	2.5200	-12.195%	153	1,004	-82.143%
2026-05-18	3.4000	3.4000	2.6300	2.8700	-20.278%	239	1,004	-84.321%
2026-05-15	4.0000	4.6500	3.4000	3.6000	-12.195%	69	1,004	-87.500%
2026-05-14	3.0200	4.3000	2.9000	4.1000	+62.055%	517	904	-89.024%
2026-05-13	2.4200	2.5300	2.3000	2.5300	-1.172%	59	614	-82.213%
2026-05-12	2.5100	2.7000	2.3600	2.5600	-5.185%	63	614	-82.422%
2026-05-11	2.3500	2.8200	2.3000	2.7000	+10.656%	226	614	-83.333%
2026-05-08	2.3300	2.4800	2.3300	2.4400	+3.390%	78	537	-81.557%
2026-05-07	2.6500	2.6500	2.3400	2.3600	-11.940%	60	519	-80.932%
2026-05-06	2.8100	2.8100	2.6000	2.6800	-12.131%	21	498	-83.209%
2026-05-05	3.0500	3.0500	2.6900	3.0500	-1.613%	80	485	-85.246%
2026-05-04	3.4800	3.4800	3.0500	3.1000	-11.429%	115	466	-85.484%
2026-05-01	3.2000	3.5000	3.1600	3.5000	+9.375%	67	330	-87.143%
2026-04-30	2.9000	3.2300	2.9000	3.2000	+8.844%	43	330	-85.938%
2026-04-29	3.3000	3.3000	2.9400	2.9400	-19.452%	190	325	-84.694%
2026-04-28	3.9000	3.9000	3.5800	3.6500	-5.928%	78	281	-87.671%
2026-04-27	3.5200	4.0000	3.5200	3.8800	+10.857%	130	208	-88.402%
2026-04-24	3.4900	3.5000	3.4900	3.5000	-2.235%	6	83	-87.143%
2026-04-23	3.8700	3.8700	3.5000	3.5800	-8.440%	35	80	-87.430%
2026-04-22	4.1700	4.1700	3.9000	3.9100	-4.634%	31	65	-88.491%
2026-04-21	4.1000	4.1000	4.1000	4.1000	+7.895%	2	54	-89.024%
2026-04-20	3.6200	3.9800	3.5000	3.8000	+20.635%	35	54	-88.158%
2026-04-17	3.6000	3.6000	3.1500	3.1500	-4.545%	10	19	-85.714%
2026-04-16	3.6500	3.6500	3.1100	3.3000	0.000%	23	0	-86.364%

.dark-mode .bfkvFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfkvFS{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C10ONDS Dec 18 2026 10.00 Call (ONDS261218C00010000)option OPRA

ONDS20261218C10
ONDS Dec 18 2026 10.00 Call (ONDS261218C00010000)
option OPRA