Dark

ONDS20261218C12
ONDS Dec 18 2026 12.00 Call (ONDS261218C00012000)
option OPRA

EOD

Aug 13, 2026

1.14-31.325%(-0.52)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4100	1.4100	1.0800	1.1400	-31.325%	421	4,003	0.000%
2026-08-12	1.7100	1.8200	1.6300	1.6600	+1.220%	207	4,089	-31.325%
2026-08-11	1.6100	1.6500	1.5800	1.6400	+2.500%	174	4,153	-30.488%
2026-08-10	1.7400	1.7900	1.5000	1.6000	+8.844%	406	4,117	-28.750%
2026-08-07	1.5200	1.5200	1.3400	1.4700	+7.299%	9	4,176	-22.449%
2026-08-06	1.3700	1.6300	1.3700	1.3700	-2.143%	69	4,175	-16.788%
2026-08-05	1.5400	1.5400	1.3400	1.4000	-1.408%	149	4,188	-18.571%
2026-08-04	1.3500	1.5500	1.3200	1.4200	+16.393%	343	4,069	-19.718%
2026-08-03	0.8200	1.2800	0.8200	1.2200	+32.609%	935	4,161	-6.557%
2026-07-31	0.9600	0.9600	0.8100	0.9200	+2.222%	219	4,710	+23.913%
2026-07-30	0.7400	0.9500	0.7100	0.9000	+32.353%	556	4,610	+26.667%
2026-07-29	0.9400	1.0100	0.6700	0.6800	-35.238%	287	4,403	+67.647%
2026-07-28	0.8000	1.0500	0.8000	1.0500	-4.545%	117	4,581	+8.571%
2026-07-27	1.0500	1.1500	0.8400	1.1000	+4.762%	119	4,590	+3.636%
2026-07-24	1.0000	1.1500	0.9400	1.0500	-0.943%	115	4,573	+8.571%
2026-07-23	1.1100	1.1500	1.0000	1.0600	-5.357%	248	4,535	+7.547%
2026-07-22	0.9600	1.3400	0.9600	1.1200	+17.895%	852	4,534	+1.786%
2026-07-21	0.7300	1.0300	0.7000	0.9500	+48.438%	649	4,318	+20.000%
2026-07-20	0.5800	0.7000	0.5800	0.6400	+8.475%	223	3,938	+78.125%
2026-07-17	0.5700	0.6300	0.5200	0.5900	-3.279%	96	3,912	+93.220%
2026-07-16	0.6900	0.7200	0.5900	0.6100	-10.294%	279	3,939	+86.885%
2026-07-15	0.7700	0.8000	0.6600	0.6800	-19.048%	162	3,746	+67.647%
2026-07-14	0.7400	0.8400	0.6500	0.8400	+18.310%	273	3,783	+35.714%
2026-07-13	0.7300	0.8200	0.7000	0.7100	-16.471%	301	3,772	+60.563%
2026-07-10	0.9800	0.9800	0.8100	0.8500	-16.667%	337	3,781	+34.118%
2026-07-09	0.9400	1.0500	0.9400	1.0200	+12.088%	474	3,737	+11.765%
2026-07-08	0.9500	1.1100	0.8600	0.9100	+3.409%	273	3,410	+25.275%
2026-07-07	1.0500	1.0900	0.8700	0.8800	-18.519%	350	3,452	+29.545%
2026-07-06	0.9500	1.0800	0.9000	1.0800	+6.931%	802	3,279	+5.556%
2026-07-02	1.1600	1.2500	0.9500	1.0100	-12.174%	642	2,645	+12.871%
2026-07-01	1.1900	1.2900	1.1000	1.1500	-8.000%	581	2,645	-0.870%
2026-06-30	1.3300	1.4000	1.1100	1.2500	+8.696%	284	2,152	-8.800%
2026-06-29	1.2600	1.2600	1.0100	1.1500	+9.524%	159	2,034	-0.870%
2026-06-26	1.0000	1.1200	0.9800	1.0500	+1.942%	367	2,106	+8.571%
2026-06-25	1.1400	1.1400	0.9600	1.0300	-1.905%	231	2,058	+10.680%
2026-06-24	1.2800	1.2800	1.0400	1.0500	-21.642%	125	2,055	+8.571%
2026-06-23	1.5100	1.5100	1.3400	1.3400	-17.284%	49	2,017	-14.925%
2026-06-22	1.8100	1.8100	1.5500	1.6200	-1.818%	123	2,002	-29.630%
2026-06-18	1.7000	1.7500	1.6500	1.6500	-13.613%	57	1,980	-30.909%
2026-06-17	1.8600	1.9500	1.7500	1.9100	+3.243%	47	1,980	-40.314%
2026-06-16	2.0200	2.1000	1.8100	1.8500	-7.500%	221	1,980	-38.378%
2026-06-15	2.2900	2.2900	2.0000	2.0000	0.000%	98	1,888	-43.000%
2026-06-12	2.3000	2.4400	2.0000	2.0000	-14.163%	98	1,888	-43.000%
2026-06-11	2.1100	2.3300	2.1100	2.3300	+13.107%	22	1,888	-51.073%
2026-06-10	2.2000	2.4100	2.0200	2.0600	-8.444%	139	1,880	-44.660%
2026-06-09	2.6500	2.6500	2.0300	2.2500	-18.182%	335	1,822	-49.333%
2026-06-08	2.8200	3.0000	2.6000	2.7500	-6.143%	215	2,043	-58.545%
2026-06-05	3.7200	3.7200	2.7000	2.9300	-23.499%	97	1,948	-61.092%
2026-06-04	3.6500	4.2000	3.3500	3.8300	+7.887%	252	1,944	-70.235%
2026-06-03	4.0000	4.2500	3.5500	3.5500	-26.804%	310	1,749	-67.887%
2026-06-02	5.1100	5.1100	4.7700	4.8500	-2.020%	91	1,604	-76.495%
2026-06-01	4.7500	5.2000	4.5000	4.9500	+5.319%	133	1,628	-76.970%
2026-05-29	4.6000	4.7000	3.5500	4.7000	-0.212%	574	1,588	-75.745%
2026-05-28	3.5000	4.9900	3.5000	4.7100	+54.426%	405	1,430	-75.796%
2026-05-27	2.3500	3.2000	2.3400	3.0500	+34.361%	123	1,294	-62.623%
2026-05-26	2.0000	2.5000	2.0000	2.2700	+24.044%	202	1,295	-49.780%
2026-05-22	1.9700	2.1300	1.8300	1.8300	-3.175%	225	1,423	-37.705%
2026-05-21	2.0000	2.0000	1.8000	1.8900	-5.025%	510	1,274	-39.683%
2026-05-20	2.1400	2.1400	1.9500	1.9900	-0.995%	178	1,274	-42.714%
2026-05-19	2.4300	2.4600	1.9000	2.0100	-11.842%	135	819	-43.284%
2026-05-18	2.9000	2.9000	2.1500	2.2800	-22.973%	564	819	-50.000%
2026-05-15	3.6000	3.7200	2.8700	2.9600	-15.186%	514	819	-61.486%
2026-05-14	2.6400	3.5100	2.2800	3.4900	+88.649%	430	588	-67.335%
2026-05-13	1.8000	1.9000	1.8000	1.8500	-2.116%	6	612	-38.378%
2026-05-12	2.0000	2.0000	1.8000	1.8900	-12.500%	80	612	-39.683%
2026-05-11	2.0400	2.2100	1.4600	2.1600	+13.089%	58	612	-47.222%
2026-05-08	1.9000	1.9500	1.8500	1.9100	+0.526%	35	521	-40.314%
2026-05-07	2.0500	2.0500	1.8000	1.9000	-7.317%	54	524	-40.000%
2026-05-06	2.1000	2.2000	2.0500	2.0500	-2.381%	36	500	-44.390%
2026-05-05	2.4000	2.4000	2.1000	2.1000	-13.223%	43	496	-45.714%
2026-05-04	2.5800	2.5800	2.3200	2.4200	-12.319%	28	496	-52.893%
2026-05-01	2.6500	2.8100	2.4600	2.7600	+2.222%	23	488	-58.696%
2026-04-30	2.5500	2.7000	2.5500	2.7000	+20.000%	9	488	-57.778%
2026-04-29	2.4000	2.5100	2.2500	2.2500	-31.611%	282	486	-49.333%
2026-04-27	2.7000	3.2900	2.7000	3.2900	+15.845%	23	243	-65.350%
2026-04-24	2.7800	3.3500	2.7800	2.8400	-4.054%	9	224	-59.859%
2026-04-23	3.4500	3.4500	2.7300	2.9600	-10.303%	165	224	-61.486%
2026-04-22	3.9000	3.9000	3.3000	3.3000	+0.304%	169	214	-65.455%
2026-04-21	3.2600	3.5000	3.2600	3.2900	+2.813%	31	46	-65.350%
2026-04-20	2.8000	3.2000	2.8000	3.2000	+25.984%	35	46	-64.375%
2026-04-17	3.0000	3.0000	2.4500	2.5400	-2.308%	48	58	-55.118%
2026-04-16	2.6000	2.6000	2.6000	2.6000	0.000%	10	0	-56.154%

.dark-mode .s87qPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s87qPc{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C12ONDS Dec 18 2026 12.00 Call (ONDS261218C00012000)option OPRA

ONDS20261218C12
ONDS Dec 18 2026 12.00 Call (ONDS261218C00012000)
option OPRA