Dark

ONDS20261218C13
ONDS Dec 18 2026 13.00 Call (ONDS261218C00013000)
option OPRA

EOD

Sep 28, 2026

0.1900-17.391%(-0.0400)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2000	0.1900	0.1900	-17.391%	80	4,161	0.000%
2026-09-25	0.2500	0.2500	0.2100	0.2300	+15.000%	57	4,131	-17.391%
2026-09-24	0.2000	0.2200	0.2000	0.2000	0.000%	14	4,116	-5.000%
2026-09-23	0.2300	0.2700	0.2000	0.2000	-9.091%	67	4,110	-5.000%
2026-09-22	0.1900	0.2200	0.1800	0.2200	+15.789%	90	4,081	-13.636%
2026-09-21	0.2100	0.2400	0.1900	0.1900	-20.833%	207	4,061	0.000%
2026-09-18	0.2000	0.2400	0.2000	0.2400	0.000%	11	4,051	-20.833%
2026-09-17	0.2200	0.2400	0.2200	0.2400	+33.333%	84	4,061	-20.833%
2026-09-16	0.2100	0.2200	0.1800	0.1800	-21.739%	42	4,061	+5.556%
2026-09-15	0.2000	0.2400	0.2000	0.2300	0.000%	97	4,062	-17.391%
2026-09-14	0.2200	0.2500	0.2200	0.2300	+4.545%	22	4,038	-17.391%
2026-09-11	0.2500	0.2500	0.2200	0.2200	-12.000%	47	4,031	-13.636%
2026-09-10	0.2800	0.2900	0.2500	0.2500	+13.636%	50	4,045	-24.000%
2026-09-09	0.3300	0.3300	0.2200	0.2200	-35.294%	62	4,047	-13.636%
2026-09-08	0.3200	0.3600	0.3200	0.3400	+9.677%	51	4,046	-44.118%
2026-09-04	0.3400	0.3400	0.2900	0.3100	-6.061%	538	4,062	-38.710%
2026-09-03	0.3300	0.3600	0.3300	0.3300	+6.452%	499	4,062	-42.424%
2026-09-02	0.2300	0.3100	0.2300	0.3100	+24.000%	389	4,063	-38.710%
2026-09-01	0.2900	0.3000	0.2500	0.2500	-26.471%	64	4,031	-24.000%
2026-08-31	0.4100	0.4100	0.3400	0.3400	-19.048%	153	4,006	-44.118%
2026-08-28	0.5500	0.5500	0.4200	0.4200	-37.313%	112	4,001	-54.762%
2026-08-27	0.5500	0.6700	0.5500	0.6700	+26.415%	47	4,006	-71.642%
2026-08-26	0.5300	0.5500	0.4900	0.5300	-5.357%	114	4,012	-64.151%
2026-08-25	0.5900	0.5900	0.5300	0.5600	-6.667%	43	4,101	-66.071%
2026-08-24	0.6000	0.6200	0.5700	0.6000	-20.000%	84	4,105	-68.333%
2026-08-21	0.6500	0.7800	0.6500	0.7500	+20.968%	37	4,105	-74.667%
2026-08-20	0.7800	0.8000	0.6000	0.6200	-22.500%	44	4,092	-69.355%
2026-08-19	0.7500	0.8300	0.7500	0.8000	0.000%	98	4,092	-76.250%
2026-08-18	0.8500	0.8800	0.8000	0.8000	-11.111%	10	4,097	-76.250%
2026-08-17	0.9800	0.9800	0.8400	0.9000	-9.091%	191	4,103	-78.889%
2026-08-14	1.0700	1.1500	0.9900	0.9900	+2.062%	240	4,138	-80.808%
2026-08-13	1.1100	1.2500	0.9300	0.9700	-33.103%	151	4,026	-80.412%
2026-08-12	1.5300	1.5500	1.4500	1.4500	+2.113%	115	4,028	-86.897%
2026-08-11	1.3800	1.4600	1.3800	1.4200	-3.401%	34	3,938	-86.620%
2026-08-10	1.4200	1.5000	1.4200	1.4700	+13.953%	29	3,937	-87.075%
2026-08-07	1.1800	1.3300	1.1800	1.2900	+2.381%	41	3,918	-85.271%
2026-08-06	1.2000	1.3600	1.2000	1.2600	+0.800%	54	3,905	-84.921%
2026-08-05	1.3000	1.3000	1.1900	1.2500	-1.575%	45	3,901	-84.800%
2026-08-04	1.1400	1.3500	1.1300	1.2700	+18.692%	140	3,893	-85.039%
2026-08-03	0.7300	1.0800	0.7300	1.0700	+38.961%	77	3,877	-82.243%
2026-07-31	0.7200	0.7700	0.7000	0.7700	-4.938%	34	3,868	-75.325%
2026-07-30	0.6400	0.8100	0.6100	0.8100	+28.571%	40	3,858	-76.543%
2026-07-29	0.7300	0.7900	0.6300	0.6300	-30.000%	33	3,864	-69.841%
2026-07-28	0.7700	0.9000	0.7500	0.9000	+5.882%	18	3,864	-78.889%
2026-07-27	0.9500	0.9500	0.8200	0.8500	-10.526%	53	3,869	-77.647%
2026-07-24	0.9000	1.0000	0.8000	0.9500	+1.064%	73	3,872	-80.000%
2026-07-23	0.9500	1.0300	0.8100	0.9400	-4.082%	2,170	3,859	-79.787%
2026-07-22	0.8100	1.1200	0.8100	0.9800	+25.641%	199	3,471	-80.612%
2026-07-21	0.5400	0.8800	0.5400	0.7800	+39.286%	73	3,466	-75.641%
2026-07-20	0.5500	0.6100	0.5400	0.5600	+12.000%	98	3,465	-66.071%
2026-07-17	0.4700	0.5300	0.4300	0.5000	-1.961%	241	3,429	-62.000%
2026-07-16	0.5800	0.5800	0.5000	0.5100	-16.393%	68	3,423	-62.745%
2026-07-15	0.7300	0.7300	0.5900	0.6100	-4.688%	150	3,388	-68.852%
2026-07-14	0.6700	0.6900	0.6200	0.6400	+8.475%	78	3,359	-70.313%
2026-07-13	0.6800	0.6900	0.5900	0.5900	-22.368%	1,880	3,294	-67.797%
2026-07-10	0.7600	0.7600	0.7000	0.7600	-11.628%	90	2,225	-75.000%
2026-07-09	0.8100	0.9000	0.8100	0.8600	+4.878%	157	2,220	-77.907%
2026-07-08	0.7800	0.8200	0.7400	0.8200	+5.128%	199	2,209	-76.829%
2026-07-07	0.8700	0.8700	0.7600	0.7800	-13.333%	78	2,137	-75.641%
2026-07-06	1.0100	1.0100	0.8500	0.9000	+8.434%	179	2,122	-78.889%
2026-07-02	0.9700	1.1000	0.8300	0.8300	-17.822%	52	2,065	-77.108%
2026-07-01	1.0200	1.1100	1.0000	1.0100	-5.607%	184	2,065	-81.188%
2026-06-30	1.0300	1.2000	1.0000	1.0700	+5.941%	249	1,966	-82.243%
2026-06-29	1.0000	1.0200	0.8900	1.0100	+12.222%	58	1,876	-81.188%
2026-06-26	0.9400	0.9500	0.8800	0.9000	+1.124%	40	1,865	-78.889%
2026-06-25	0.9900	1.0400	0.7800	0.8900	-3.261%	57	1,895	-78.652%
2026-06-24	1.0300	1.0500	0.9100	0.9200	-24.590%	398	1,875	-79.348%
2026-06-23	1.3400	1.4000	1.1800	1.2200	-17.568%	193	1,748	-84.426%
2026-06-22	1.6300	1.6300	1.3800	1.4800	-3.896%	118	1,711	-87.162%
2026-06-18	1.4800	1.5500	1.4500	1.5400	-0.645%	39	1,693	-87.662%
2026-06-17	1.6000	1.7100	1.5100	1.5500	-6.061%	42	1,693	-87.742%
2026-06-16	1.8500	1.8500	1.6000	1.6500	-9.836%	154	1,693	-88.485%
2026-06-15	2.0300	2.0800	1.8300	1.8300	+2.809%	63	1,575	-89.617%
2026-06-12	1.9200	1.9500	1.7800	1.7800	-16.038%	55	1,575	-89.326%
2026-06-11	1.9500	2.1200	1.8700	2.1200	+4.433%	84	1,575	-91.038%
2026-06-10	2.0000	2.0300	1.8800	2.0300	0.000%	58	1,556	-90.640%
2026-06-09	2.4000	2.4000	1.8700	2.0300	-12.500%	459	1,575	-90.640%
2026-06-08	2.7300	2.8900	2.3100	2.3200	-15.018%	88	1,495	-91.810%
2026-06-05	2.9800	2.9800	2.4000	2.7300	-22.000%	398	1,418	-93.040%
2026-06-04	3.1000	3.7500	3.0000	3.5000	+7.692%	100	1,619	-94.571%
2026-06-03	4.6100	4.6100	3.2500	3.2500	-29.348%	277	1,610	-94.154%
2026-06-02	4.5000	4.7900	4.2000	4.6000	-2.128%	395	1,663	-95.870%
2026-06-01	4.4500	4.9000	4.1900	4.7000	+5.618%	511	1,535	-95.957%
2026-05-29	4.0500	4.4500	3.3500	4.4500	+3.488%	746	1,370	-95.730%
2026-05-28	3.3500	4.5600	3.2000	4.3000	+57.509%	517	815	-95.581%
2026-05-27	2.1200	2.7400	2.1200	2.7300	+35.821%	17	742	-93.040%
2026-05-26	1.9000	2.2000	1.9000	2.0100	+21.818%	50	738	-90.547%
2026-05-22	1.7500	1.8300	1.6500	1.6500	-0.602%	19	718	-88.485%
2026-05-21	1.8200	1.8200	1.6500	1.6600	-8.287%	380	711	-88.554%
2026-05-20	1.7700	1.9000	1.7500	1.8100	0.000%	20	711	-89.503%
2026-05-19	1.7000	1.8100	1.7000	1.8100	-7.653%	2	386	-89.503%
2026-05-18	2.1500	2.2500	1.9600	1.9600	-28.727%	20	386	-90.306%
2026-05-15	3.5300	3.7000	2.7200	2.7500	-8.940%	49	386	-93.091%
2026-05-14	2.2400	3.2000	2.0700	3.0200	+88.750%	87	381	-93.709%
2026-05-13	1.6000	1.6000	1.6000	1.6000	-5.882%	4	350	-88.125%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-10.526%	1	350	-88.824%
2026-05-11	1.8200	1.9000	1.8200	1.9000	+17.284%	2	350	-90.000%
2026-05-08	1.7000	1.7000	1.5000	1.6200	-1.818%	23	348	-88.272%
2026-05-07	1.7100	1.7200	1.6400	1.6500	-13.158%	19	367	-88.485%
2026-05-06	1.8000	1.9000	1.8000	1.9000	-4.523%	34	359	-90.000%
2026-05-05	1.9300	2.0200	1.9300	1.9900	-8.295%	67	354	-90.452%
2026-05-04	2.2000	2.2000	2.1400	2.1700	-13.546%	4	353	-91.244%
2026-05-01	2.2700	2.5600	2.2400	2.5100	+5.462%	31	332	-92.430%
2026-04-30	2.3500	2.4000	2.3000	2.3800	+12.796%	13	332	-92.017%
2026-04-29	2.5000	2.5000	2.0800	2.1100	-24.101%	208	321	-90.995%
2026-04-27	2.7200	2.7800	2.7200	2.7800	+2.963%	10	194	-93.165%
2026-04-24	2.5600	2.8000	2.4500	2.7000	+1.887%	167	190	-92.963%
2026-04-23	2.6200	2.6500	2.6200	2.6500	-11.667%	6	74	-92.830%
2026-04-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	70	-93.667%
2026-04-21	2.9600	3.4000	2.9000	3.0000	-0.990%	32	69	-93.667%
2026-04-20	2.9100	3.0300	2.7500	3.0300	+21.200%	47	47	-93.729%
2026-04-16	2.5000	2.5000	2.5000	2.5000	0.000%	20	20	-92.400%

.dark-mode .p4938v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4938v{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C13ONDS Dec 18 2026 13.00 Call (ONDS261218C00013000)option OPRA

ONDS20261218C13
ONDS Dec 18 2026 13.00 Call (ONDS261218C00013000)
option OPRA