Dark

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

EOD

Sep 28, 2026

0.2500-10.714%(-0.0300)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2800	0.2900	0.2300	0.2500	-10.714%	252	4,290	0.000%
2026-09-25	0.3000	0.3100	0.2700	0.2800	0.000%	84	4,256	-10.714%
2026-09-24	0.2400	0.3000	0.2000	0.2800	+7.692%	175	4,254	-10.714%
2026-09-23	0.3100	0.3500	0.2600	0.2600	-16.129%	248	4,240	-3.846%
2026-09-22	0.2600	0.3100	0.2500	0.3100	+19.231%	481	4,187	-19.355%
2026-09-21	0.2800	0.3100	0.2500	0.2600	0.000%	369	4,350	-3.846%
2026-09-18	0.2600	0.2700	0.2400	0.2600	-13.333%	213	4,210	-3.846%
2026-09-17	0.3800	0.3800	0.2800	0.3000	+3.448%	277	4,190	-16.667%
2026-09-16	0.2600	0.2900	0.2500	0.2900	+3.571%	95	4,106	-13.793%
2026-09-15	0.2800	0.3100	0.2500	0.2800	0.000%	85	4,090	-10.714%
2026-09-14	0.2800	0.3000	0.2700	0.2800	-3.448%	183	4,040	-10.714%
2026-09-11	0.3300	0.3300	0.2900	0.2900	-9.375%	399	3,985	-13.793%
2026-09-10	0.2900	0.3800	0.2900	0.3200	-3.030%	51	3,994	-21.875%
2026-09-09	0.4200	0.4200	0.3100	0.3300	-21.429%	21	3,991	-24.242%
2026-09-08	0.3800	0.4500	0.3800	0.4200	+5.000%	34	3,992	-40.476%
2026-09-04	0.4100	0.4100	0.3800	0.4000	0.000%	21	3,971	-37.500%
2026-09-03	0.4000	0.4500	0.4000	0.4000	+2.564%	116	3,971	-37.500%
2026-09-02	0.3600	0.4000	0.3300	0.3900	+30.000%	169	3,891	-35.897%
2026-09-01	0.4000	0.4200	0.3000	0.3000	-30.233%	372	3,933	-16.667%
2026-08-31	0.5500	0.5500	0.4300	0.4300	-20.370%	334	3,904	-41.860%
2026-08-28	0.6700	0.6700	0.5100	0.5400	-34.146%	196	3,991	-53.704%
2026-08-27	0.7100	0.8200	0.6900	0.8200	+24.242%	153	4,046	-69.512%
2026-08-26	0.6600	0.6900	0.6000	0.6600	-4.348%	91	4,009	-62.121%
2026-08-25	0.7000	0.7200	0.6600	0.6900	-1.429%	287	3,990	-63.768%
2026-08-24	0.7100	0.7500	0.7000	0.7000	-22.222%	46	4,030	-64.286%
2026-08-21	0.8000	0.9300	0.8000	0.9000	+16.883%	53	4,044	-72.222%
2026-08-20	0.9700	0.9700	0.7200	0.7700	-18.947%	112	4,035	-67.532%
2026-08-19	1.0000	1.0000	0.9100	0.9500	-5.941%	66	4,028	-73.684%
2026-08-18	1.1400	1.1500	0.9600	1.0100	-4.717%	142	4,064	-75.248%
2026-08-17	1.0500	1.1000	0.9800	1.0600	-9.402%	466	4,038	-76.415%
2026-08-14	1.2000	1.4100	1.1500	1.1700	+2.632%	87	4,004	-78.632%
2026-08-13	1.4100	1.4100	1.0800	1.1400	-31.325%	421	4,003	-78.070%
2026-08-12	1.7100	1.8200	1.6300	1.6600	+1.220%	207	4,089	-84.940%
2026-08-11	1.6100	1.6500	1.5800	1.6400	+2.500%	174	4,153	-84.756%
2026-08-10	1.7400	1.7900	1.5000	1.6000	+8.844%	406	4,117	-84.375%
2026-08-07	1.5200	1.5200	1.3400	1.4700	+7.299%	9	4,176	-82.993%
2026-08-06	1.3700	1.6300	1.3700	1.3700	-2.143%	69	4,175	-81.752%
2026-08-05	1.5400	1.5400	1.3400	1.4000	-1.408%	149	4,188	-82.143%
2026-08-04	1.3500	1.5500	1.3200	1.4200	+16.393%	343	4,069	-82.394%
2026-08-03	0.8200	1.2800	0.8200	1.2200	+32.609%	935	4,161	-79.508%
2026-07-31	0.9600	0.9600	0.8100	0.9200	+2.222%	219	4,710	-72.826%
2026-07-30	0.7400	0.9500	0.7100	0.9000	+32.353%	556	4,610	-72.222%
2026-07-29	0.9400	1.0100	0.6700	0.6800	-35.238%	287	4,403	-63.235%
2026-07-28	0.8000	1.0500	0.8000	1.0500	-4.545%	117	4,581	-76.190%
2026-07-27	1.0500	1.1500	0.8400	1.1000	+4.762%	119	4,590	-77.273%
2026-07-24	1.0000	1.1500	0.9400	1.0500	-0.943%	115	4,573	-76.190%
2026-07-23	1.1100	1.1500	1.0000	1.0600	-5.357%	248	4,535	-76.415%
2026-07-22	0.9600	1.3400	0.9600	1.1200	+17.895%	852	4,534	-77.679%
2026-07-21	0.7300	1.0300	0.7000	0.9500	+48.438%	649	4,318	-73.684%
2026-07-20	0.5800	0.7000	0.5800	0.6400	+8.475%	223	3,938	-60.938%
2026-07-17	0.5700	0.6300	0.5200	0.5900	-3.279%	96	3,912	-57.627%
2026-07-16	0.6900	0.7200	0.5900	0.6100	-10.294%	279	3,939	-59.016%
2026-07-15	0.7700	0.8000	0.6600	0.6800	-19.048%	162	3,746	-63.235%
2026-07-14	0.7400	0.8400	0.6500	0.8400	+18.310%	273	3,783	-70.238%
2026-07-13	0.7300	0.8200	0.7000	0.7100	-16.471%	301	3,772	-64.789%
2026-07-10	0.9800	0.9800	0.8100	0.8500	-16.667%	337	3,781	-70.588%
2026-07-09	0.9400	1.0500	0.9400	1.0200	+12.088%	474	3,737	-75.490%
2026-07-08	0.9500	1.1100	0.8600	0.9100	+3.409%	273	3,410	-72.527%
2026-07-07	1.0500	1.0900	0.8700	0.8800	-18.519%	350	3,452	-71.591%
2026-07-06	0.9500	1.0800	0.9000	1.0800	+6.931%	802	3,279	-76.852%
2026-07-02	1.1600	1.2500	0.9500	1.0100	-12.174%	642	2,645	-75.248%
2026-07-01	1.1900	1.2900	1.1000	1.1500	-8.000%	581	2,645	-78.261%
2026-06-30	1.3300	1.4000	1.1100	1.2500	+8.696%	284	2,152	-80.000%
2026-06-29	1.2600	1.2600	1.0100	1.1500	+9.524%	159	2,034	-78.261%
2026-06-26	1.0000	1.1200	0.9800	1.0500	+1.942%	367	2,106	-76.190%
2026-06-25	1.1400	1.1400	0.9600	1.0300	-1.905%	231	2,058	-75.728%
2026-06-24	1.2800	1.2800	1.0400	1.0500	-21.642%	125	2,055	-76.190%
2026-06-23	1.5100	1.5100	1.3400	1.3400	-17.284%	49	2,017	-81.343%
2026-06-22	1.8100	1.8100	1.5500	1.6200	-1.818%	123	2,002	-84.568%
2026-06-18	1.7000	1.7500	1.6500	1.6500	-13.613%	57	1,980	-84.848%
2026-06-17	1.8600	1.9500	1.7500	1.9100	+3.243%	47	1,980	-86.911%
2026-06-16	2.0200	2.1000	1.8100	1.8500	-7.500%	221	1,980	-86.486%
2026-06-15	2.2900	2.2900	2.0000	2.0000	0.000%	98	1,888	-87.500%
2026-06-12	2.3000	2.4400	2.0000	2.0000	-14.163%	98	1,888	-87.500%
2026-06-11	2.1100	2.3300	2.1100	2.3300	+13.107%	22	1,888	-89.270%
2026-06-10	2.2000	2.4100	2.0200	2.0600	-8.444%	139	1,880	-87.864%
2026-06-09	2.6500	2.6500	2.0300	2.2500	-18.182%	335	1,822	-88.889%
2026-06-08	2.8200	3.0000	2.6000	2.7500	-6.143%	215	2,043	-90.909%
2026-06-05	3.7200	3.7200	2.7000	2.9300	-23.499%	97	1,948	-91.468%
2026-06-04	3.6500	4.2000	3.3500	3.8300	+7.887%	252	1,944	-93.473%
2026-06-03	4.0000	4.2500	3.5500	3.5500	-26.804%	310	1,749	-92.958%
2026-06-02	5.1100	5.1100	4.7700	4.8500	-2.020%	91	1,604	-94.845%
2026-06-01	4.7500	5.2000	4.5000	4.9500	+5.319%	133	1,628	-94.949%
2026-05-29	4.6000	4.7000	3.5500	4.7000	-0.212%	574	1,588	-94.681%
2026-05-28	3.5000	4.9900	3.5000	4.7100	+54.426%	405	1,430	-94.692%
2026-05-27	2.3500	3.2000	2.3400	3.0500	+34.361%	123	1,294	-91.803%
2026-05-26	2.0000	2.5000	2.0000	2.2700	+24.044%	202	1,295	-88.987%
2026-05-22	1.9700	2.1300	1.8300	1.8300	-3.175%	225	1,423	-86.339%
2026-05-21	2.0000	2.0000	1.8000	1.8900	-5.025%	510	1,274	-86.772%
2026-05-20	2.1400	2.1400	1.9500	1.9900	-0.995%	178	1,274	-87.437%
2026-05-19	2.4300	2.4600	1.9000	2.0100	-11.842%	135	819	-87.562%
2026-05-18	2.9000	2.9000	2.1500	2.2800	-22.973%	564	819	-89.035%
2026-05-15	3.6000	3.7200	2.8700	2.9600	-15.186%	514	819	-91.554%
2026-05-14	2.6400	3.5100	2.2800	3.4900	+88.649%	430	588	-92.837%
2026-05-13	1.8000	1.9000	1.8000	1.8500	-2.116%	6	612	-86.486%
2026-05-12	2.0000	2.0000	1.8000	1.8900	-12.500%	80	612	-86.772%
2026-05-11	2.0400	2.2100	1.4600	2.1600	+13.089%	58	612	-88.426%
2026-05-08	1.9000	1.9500	1.8500	1.9100	+0.526%	35	521	-86.911%
2026-05-07	2.0500	2.0500	1.8000	1.9000	-7.317%	54	524	-86.842%
2026-05-06	2.1000	2.2000	2.0500	2.0500	-2.381%	36	500	-87.805%
2026-05-05	2.4000	2.4000	2.1000	2.1000	-13.223%	43	496	-88.095%
2026-05-04	2.5800	2.5800	2.3200	2.4200	-12.319%	28	496	-89.669%
2026-05-01	2.6500	2.8100	2.4600	2.7600	+2.222%	23	488	-90.942%
2026-04-30	2.5500	2.7000	2.5500	2.7000	+20.000%	9	488	-90.741%
2026-04-29	2.4000	2.5100	2.2500	2.2500	-31.611%	282	486	-88.889%
2026-04-27	2.7000	3.2900	2.7000	3.2900	+15.845%	23	243	-92.401%
2026-04-24	2.7800	3.3500	2.7800	2.8400	-4.054%	9	224	-91.197%
2026-04-23	3.4500	3.4500	2.7300	2.9600	-10.303%	165	224	-91.554%
2026-04-22	3.9000	3.9000	3.3000	3.3000	+0.304%	169	214	-92.424%
2026-04-21	3.2600	3.5000	3.2600	3.2900	+2.813%	31	46	-92.401%
2026-04-20	2.8000	3.2000	2.8000	3.2000	+25.984%	35	46	-92.188%
2026-04-17	3.0000	3.0000	2.4500	2.5400	-2.308%	48	58	-90.157%
2026-04-16	2.6000	2.6000	2.6000	2.6000	0.000%	10	0	-90.385%

.dark-mode .jvQf0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvQf0B{ 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