Dark

ONDS20261218C11
ONDS Dec 18 2026 11.00 Call (ONDS261218C00011000)
option OPRA

EOD

Sep 29, 2026

0.3400-5.556%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3900	0.4000	0.3200	0.3400	-5.556%	4	5,361	0.000%
2026-09-28	0.3600	0.3800	0.3400	0.3600	-12.195%	157	5,360	-5.556%
2026-09-25	0.3500	0.4200	0.3500	0.4100	+10.811%	106	5,356	-17.073%
2026-09-24	0.3000	0.3700	0.3000	0.3700	-5.128%	137	5,318	-8.108%
2026-09-23	0.4000	0.4600	0.3800	0.3900	0.000%	88	5,308	-12.821%
2026-09-22	0.3500	0.4000	0.3500	0.3900	+18.182%	95	5,341	-12.821%
2026-09-21	0.3800	0.4900	0.3300	0.3300	-5.714%	299	5,301	+3.030%
2026-09-18	0.3600	0.3600	0.3300	0.3500	-14.634%	1,046	5,269	-2.857%
2026-09-17	0.3800	0.4200	0.3700	0.4100	+28.125%	22	5,300	-17.073%
2026-09-16	0.4100	0.4100	0.3200	0.3200	-23.810%	94	5,284	+6.250%
2026-09-15	0.3700	0.4200	0.3500	0.4200	+2.439%	24	5,221	-19.048%
2026-09-14	0.3900	0.4100	0.3600	0.4100	+7.895%	110	5,210	-17.073%
2026-09-11	0.4100	0.4100	0.3800	0.3800	-11.628%	135	5,104	-10.526%
2026-09-10	0.4300	0.4700	0.4200	0.4300	0.000%	46	5,074	-20.930%
2026-09-09	0.5000	0.5000	0.4300	0.4300	-17.308%	283	5,065	-20.930%
2026-09-08	0.4600	0.6000	0.4600	0.5200	-1.887%	62	5,025	-34.615%
2026-09-04	0.5000	0.5300	0.4800	0.5300	+1.923%	133	4,947	-35.849%
2026-09-03	0.5600	0.5800	0.5100	0.5200	+4.000%	61	4,947	-34.615%
2026-09-02	0.4000	0.5300	0.4000	0.5000	+47.059%	198	4,924	-32.000%
2026-09-01	0.5000	0.5200	0.3400	0.3400	-37.037%	552	4,797	0.000%
2026-08-31	0.5700	0.6600	0.5400	0.5400	-20.588%	54	4,770	-37.037%
2026-08-28	0.8200	0.8200	0.6700	0.6800	-35.238%	115	4,754	-50.000%
2026-08-27	0.9000	1.0500	0.8900	1.0500	+38.158%	69	4,695	-67.619%
2026-08-26	0.8000	0.8200	0.7400	0.7600	-9.524%	561	4,700	-55.263%
2026-08-25	0.8500	0.8800	0.8100	0.8400	-6.667%	192	4,769	-59.524%
2026-08-24	0.9000	0.9300	0.8800	0.9000	-18.182%	76	4,760	-62.222%
2026-08-21	1.0500	1.1200	1.0300	1.1000	+17.021%	40	4,776	-69.091%
2026-08-20	1.0600	1.0600	0.8800	0.9400	-21.667%	400	4,763	-63.830%
2026-08-19	1.1300	1.2000	1.0800	1.2000	-2.439%	306	4,889	-71.667%
2026-08-18	1.1500	1.2900	1.1500	1.2300	-2.381%	47	4,814	-72.358%
2026-08-17	1.2000	1.3200	1.2000	1.2600	-10.000%	581	4,784	-73.016%
2026-08-14	1.5800	1.6000	1.4000	1.4000	+4.478%	40	4,857	-75.714%
2026-08-13	1.4800	1.6700	1.3100	1.3400	-29.474%	174	4,859	-74.627%
2026-08-12	2.0400	2.0600	1.9000	1.9000	+1.064%	100	4,844	-82.105%
2026-08-11	1.8100	1.9700	1.8100	1.8800	+7.429%	134	4,825	-81.915%
2026-08-10	1.9800	1.9800	1.7500	1.7500	+4.167%	92	4,719	-80.571%
2026-08-07	1.5200	1.7600	1.5200	1.6800	-1.176%	97	4,775	-79.762%
2026-08-06	1.6100	1.8400	1.6100	1.7000	+2.410%	1,045	4,774	-80.000%
2026-08-05	1.6700	1.7600	1.6400	1.6600	+0.606%	99	3,793	-79.518%
2026-08-04	1.6000	1.7100	1.6000	1.6500	+13.793%	257	3,770	-79.394%
2026-08-03	1.0000	1.4500	1.0000	1.4500	+36.792%	419	3,681	-76.552%
2026-07-31	1.1700	1.1700	1.0000	1.0600	-3.636%	167	3,749	-67.925%
2026-07-30	0.8600	1.1000	0.8600	1.1000	+34.146%	109	3,651	-69.091%
2026-07-29	1.1400	1.1400	0.7400	0.8200	-31.092%	161	3,604	-58.537%
2026-07-28	1.1000	1.1900	1.0500	1.1900	-5.556%	70	3,477	-71.429%
2026-07-27	1.2000	1.4100	1.1600	1.2600	+0.800%	139	3,464	-73.016%
2026-07-24	1.3500	1.4100	1.2300	1.2500	+2.459%	45	3,500	-72.800%
2026-07-23	1.1600	1.3100	1.1500	1.2200	-5.426%	82	3,493	-72.131%
2026-07-22	1.3000	1.5400	1.2000	1.2900	+18.349%	130	3,474	-73.643%
2026-07-21	0.8300	1.2000	0.8300	1.0900	+39.744%	514	3,440	-68.807%
2026-07-20	0.7300	0.8300	0.7300	0.7800	+11.429%	126	3,504	-56.410%
2026-07-17	0.4700	0.7400	0.4700	0.7000	-2.778%	36	3,476	-51.429%
2026-07-16	0.7800	0.7800	0.7200	0.7200	-13.253%	67	3,489	-52.778%
2026-07-15	0.9200	0.9200	0.7600	0.8300	-16.162%	105	3,457	-59.036%
2026-07-14	0.8700	1.0000	0.8500	0.9900	+16.471%	181	3,464	-65.657%
2026-07-13	0.9400	0.9600	0.8200	0.8500	-12.371%	222	3,432	-60.000%
2026-07-10	1.0100	1.0300	0.9700	0.9700	-15.652%	61	3,470	-64.948%
2026-07-09	1.2000	1.2500	1.1200	1.1500	+7.477%	497	3,419	-70.435%
2026-07-08	1.1000	1.1400	1.0100	1.0700	+1.905%	224	3,346	-68.224%
2026-07-07	1.2000	1.2000	1.0400	1.0500	-18.605%	149	3,212	-67.619%
2026-07-06	1.1600	1.2900	1.0800	1.2900	+12.174%	66	3,231	-73.643%
2026-07-02	1.5000	1.5000	1.0500	1.1500	-10.853%	334	3,489	-70.435%
2026-07-01	1.3600	1.4500	1.2900	1.2900	-14.000%	86	3,489	-73.643%
2026-06-30	1.5000	1.6000	1.3000	1.5000	+13.636%	66	3,480	-77.333%
2026-06-29	1.2900	1.3200	1.1900	1.3200	+8.197%	46	3,470	-74.242%
2026-06-26	1.2000	1.2500	1.2000	1.2200	+1.667%	124	3,436	-72.131%
2026-06-25	1.0800	1.2800	1.0700	1.2000	-2.439%	213	3,354	-71.667%
2026-06-24	1.6200	1.6200	1.2200	1.2300	-20.130%	1,831	3,222	-72.358%
2026-06-23	1.8200	1.8200	1.5300	1.5400	-14.444%	176	4,030	-77.922%
2026-06-22	2.0900	2.1000	1.7900	1.8000	-8.163%	349	3,946	-81.111%
2026-06-18	2.0300	2.0300	1.8900	1.9600	-2.000%	202	3,650	-82.653%
2026-06-17	2.1000	2.1900	2.0000	2.0000	-2.439%	105	3,650	-83.000%
2026-06-16	2.3700	2.3700	2.0500	2.0500	-13.136%	11	3,650	-83.415%
2026-06-15	2.5000	2.5000	2.2800	2.3600	+4.425%	152	3,224	-85.593%
2026-06-12	2.5000	2.5000	2.2600	2.2600	-13.077%	347	3,224	-84.956%
2026-06-11	2.2600	2.6000	2.2600	2.6000	+10.169%	44	3,224	-86.923%
2026-06-10	2.6500	2.6500	2.2800	2.3600	-7.087%	522	3,215	-85.593%
2026-06-09	2.9700	2.9700	2.2500	2.5400	-14.478%	1,524	2,793	-86.614%
2026-06-08	3.2000	3.3000	2.9500	2.9700	-4.194%	33	1,578	-88.552%
2026-06-05	3.7700	3.7700	2.9800	3.1000	-26.190%	114	1,554	-89.032%
2026-06-04	3.7500	4.3600	3.7500	4.2000	+7.692%	23	1,519	-91.905%
2026-06-03	4.4800	4.5300	3.8900	3.9000	-30.357%	370	1,521	-91.282%
2026-06-02	5.5500	5.6000	5.2000	5.6000	0.000%	101	1,392	-93.929%
2026-06-01	5.3000	5.6000	4.9500	5.6000	+8.527%	214	1,390	-93.929%
2026-05-29	4.1500	5.3000	3.9000	5.1600	+2.789%	366	1,580	-93.411%
2026-05-28	4.1800	5.4000	4.1800	5.0200	+43.840%	639	1,559	-93.227%
2026-05-27	2.6900	3.4900	2.6900	3.4900	+39.600%	126	1,588	-90.258%
2026-05-26	2.5000	2.7500	2.5000	2.5000	+21.951%	336	1,479	-86.400%
2026-05-22	2.2400	2.3000	2.0500	2.0500	-6.818%	111	1,481	-83.415%
2026-05-21	2.1200	2.2000	2.0700	2.2000	-2.222%	190	1,457	-84.545%
2026-05-20	2.2700	2.3100	2.2000	2.2500	+4.167%	7	1,457	-84.889%
2026-05-19	2.4500	2.4500	2.0800	2.1600	-17.557%	80	1,275	-84.259%
2026-05-18	3.1500	3.1500	2.4500	2.6200	-16.825%	654	1,275	-87.023%
2026-05-15	2.8000	4.0300	2.8000	3.1500	-17.755%	281	1,275	-89.206%
2026-05-14	2.7000	4.0000	2.5200	3.8300	+78.140%	426	1,151	-91.123%
2026-05-13	2.0900	2.2000	2.0900	2.1500	+6.436%	183	1,019	-84.186%
2026-05-12	2.1200	2.1200	2.0200	2.0200	-18.548%	68	1,019	-83.168%
2026-05-11	2.0000	2.5200	2.0000	2.4800	+16.432%	127	1,019	-86.290%
2026-05-08	2.2000	2.2200	2.0200	2.1300	-0.930%	104	975	-84.038%
2026-05-07	2.2800	2.2800	2.0500	2.1500	-7.328%	18	949	-84.186%
2026-05-06	2.6000	2.6000	2.2400	2.3200	-5.306%	46	934	-85.345%
2026-05-05	2.6800	2.6800	2.3800	2.4500	-7.547%	115	928	-86.122%
2026-05-04	2.8000	2.8000	2.6500	2.6500	-17.188%	113	951	-87.170%
2026-05-01	2.6800	3.2000	2.6800	3.2000	+9.589%	111	818	-89.375%
2026-04-30	2.7000	2.9500	2.7000	2.9200	+6.960%	38	818	-88.356%
2026-04-29	3.0000	3.0000	2.6000	2.7300	-16.000%	60	810	-87.546%
2026-04-28	3.4100	3.6800	3.2300	3.2500	-8.451%	422	763	-89.538%
2026-04-27	3.2000	3.6500	3.1300	3.5500	+5.655%	185	700	-90.423%
2026-04-24	3.4500	3.4500	3.1500	3.3600	+3.385%	41	656	-89.881%
2026-04-23	3.5000	3.5500	3.0000	3.2500	-9.972%	101	628	-89.538%
2026-04-22	4.0000	4.0500	3.5700	3.6100	+1.690%	126	589	-90.582%
2026-04-21	3.4700	3.8000	3.4500	3.5500	+3.198%	50	493	-90.423%
2026-04-20	2.8800	3.6300	2.7000	3.4400	+21.127%	644	493	-90.116%
2026-04-17	3.0600	3.1100	2.8400	2.8400	-3.729%	23	105	-88.028%
2026-04-16	2.7200	3.0500	2.7200	2.9500	0.000%	108	0	-88.475%

.dark-mode .pmgKmP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pmgKmP{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C11ONDS Dec 18 2026 11.00 Call (ONDS261218C00011000)option OPRA

ONDS20261218C11
ONDS Dec 18 2026 11.00 Call (ONDS261218C00011000)
option OPRA