Dark

ONDS20261218C14
ONDS Dec 18 2026 14.00 Call (ONDS261218C00014000)
option OPRA

EOD

Sep 29, 2026

0.16000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.1700	0.1500	0.1600	0.000%	13	7,795	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	0.000%	1	7,798	0.000%
2026-09-25	0.1700	0.1700	0.1400	0.1600	+6.667%	35	7,799	0.000%
2026-09-23	0.1700	0.2000	0.1400	0.1500	-16.667%	51	7,794	+6.667%
2026-09-22	0.1600	0.1800	0.1600	0.1800	+20.000%	36	7,780	-11.111%
2026-09-21	0.1600	0.1700	0.1500	0.1500	-6.250%	18	7,805	+6.667%
2026-09-18	0.1700	0.2000	0.1600	0.1600	-5.882%	23	7,795	0.000%
2026-09-17	0.1900	0.1900	0.1700	0.1700	-5.556%	23	7,795	-5.882%
2026-09-15	0.1700	0.1800	0.1700	0.1800	+5.882%	18	7,775	-11.111%
2026-09-14	0.1700	0.1800	0.1700	0.1700	-10.526%	82	7,777	-5.882%
2026-09-11	0.1900	0.1900	0.1800	0.1900	+5.556%	236	7,776	-15.789%
2026-09-10	0.2300	0.2300	0.1800	0.1800	-18.182%	18	7,912	-11.111%
2026-09-09	0.2400	0.2400	0.2200	0.2200	-15.385%	64	7,927	-27.273%
2026-09-08	0.2500	0.3000	0.1900	0.2600	+4.000%	410	7,934	-38.462%
2026-09-04	0.2500	0.2500	0.2200	0.2500	-13.793%	15	8,010	-36.000%
2026-09-03	0.2800	0.2900	0.2800	0.2900	-3.333%	37	8,010	-44.828%
2026-09-02	0.1700	0.3000	0.1700	0.3000	+50.000%	128	8,015	-46.667%
2026-09-01	0.2600	0.2600	0.2000	0.2000	-28.571%	16	8,062	-20.000%
2026-08-31	0.3000	0.3100	0.2700	0.2800	-20.000%	76	8,068	-42.857%
2026-08-28	0.5200	0.5200	0.3500	0.3500	-37.500%	90	8,103	-54.286%
2026-08-27	0.4900	0.5700	0.4900	0.5600	+30.233%	96	8,156	-71.429%
2026-08-26	0.4300	0.4500	0.4000	0.4300	-6.522%	143	8,172	-62.791%
2026-08-25	0.4500	0.5000	0.4500	0.4600	-9.804%	124	8,162	-65.217%
2026-08-24	0.5000	0.5200	0.4800	0.5100	-17.742%	59	8,234	-68.627%
2026-08-21	0.5700	0.6400	0.5500	0.6200	+14.815%	64	8,227	-74.194%
2026-08-20	0.5800	0.5800	0.4800	0.5400	-16.923%	486	8,185	-70.370%
2026-08-19	0.7200	0.7200	0.6300	0.6500	-5.797%	356	8,525	-75.385%
2026-08-18	0.7200	0.7200	0.6800	0.6900	-9.211%	52	8,457	-76.812%
2026-08-17	0.8100	0.8100	0.7100	0.7600	-9.524%	234	8,430	-78.947%
2026-08-14	0.9200	1.0400	0.8300	0.8400	+2.439%	325	8,280	-80.952%
2026-08-13	0.9100	1.0300	0.7900	0.8200	-35.938%	663	8,095	-80.488%
2026-08-12	1.3300	1.3500	1.2600	1.2800	-1.538%	154	7,726	-87.500%
2026-08-11	1.2300	1.3000	1.1000	1.3000	+5.691%	158	7,623	-87.692%
2026-08-10	1.2600	1.2600	1.1500	1.2300	+9.821%	392	7,568	-86.992%
2026-08-07	1.0200	1.1200	1.0200	1.1200	+3.704%	85	7,581	-85.714%
2026-08-06	1.1000	1.2000	1.0700	1.0800	+0.935%	126	7,502	-85.185%
2026-08-05	1.1700	1.2000	1.0500	1.0700	-3.604%	442	7,492	-85.047%
2026-08-04	1.1000	1.2300	1.0100	1.1100	+23.333%	724	7,368	-85.586%
2026-08-03	0.6000	0.9800	0.6000	0.9000	+36.364%	627	6,715	-82.222%
2026-07-31	0.5800	0.6800	0.5800	0.6600	0.000%	22	6,429	-75.758%
2026-07-30	0.5300	0.6600	0.5200	0.6600	+8.197%	28	6,421	-75.758%
2026-07-29	0.7100	0.7200	0.6100	0.6100	-17.568%	754	6,418	-73.770%
2026-07-28	0.5600	0.7400	0.5600	0.7400	-3.896%	16	5,755	-78.378%
2026-07-27	0.7400	0.7800	0.7400	0.7700	-4.938%	32	5,755	-79.221%
2026-07-24	0.7000	0.8500	0.7000	0.8100	-1.220%	24	5,738	-80.247%
2026-07-23	0.7200	0.8300	0.7200	0.8200	-3.529%	14	5,732	-80.488%
2026-07-22	0.7400	1.0300	0.7400	0.8500	+23.188%	148	5,732	-81.176%
2026-07-21	0.5000	0.7400	0.4800	0.6900	+46.809%	129	5,714	-76.812%
2026-07-20	0.4600	0.5000	0.4400	0.4700	+6.818%	134	5,676	-65.957%
2026-07-17	0.4100	0.4400	0.3800	0.4400	-2.222%	74	5,626	-63.636%
2026-07-16	0.4900	0.4900	0.4300	0.4500	-8.163%	13	5,586	-64.444%
2026-07-15	0.5400	0.5500	0.4900	0.4900	-19.672%	74	5,583	-67.347%
2026-07-14	0.5600	0.6100	0.5200	0.6100	+8.929%	4,679	5,644	-73.770%
2026-07-13	0.6100	0.6100	0.5200	0.5600	-8.197%	52	1,034	-71.429%
2026-07-10	0.6300	0.6800	0.6100	0.6100	-12.857%	10	1,016	-73.770%
2026-07-09	0.7200	0.7400	0.7000	0.7000	+9.375%	6	1,017	-77.143%
2026-07-08	0.7200	0.7200	0.6400	0.6400	-4.478%	2	1,014	-75.000%
2026-07-07	0.8000	0.8000	0.6400	0.6700	-16.250%	65	1,014	-76.119%
2026-07-06	0.7300	0.8100	0.7300	0.8000	+15.942%	14	1,004	-80.000%
2026-07-02	0.8700	0.8800	0.6900	0.6900	-18.824%	107	1,059	-76.812%
2026-07-01	0.8700	0.9200	0.8500	0.8500	-9.574%	63	1,059	-81.176%
2026-06-30	1.0000	1.0500	0.8900	0.9400	+9.302%	236	1,023	-82.979%
2026-06-29	0.8800	0.9300	0.7500	0.8600	0.000%	110	825	-81.395%
2026-06-26	0.7900	0.8600	0.6400	0.8600	+11.688%	12	834	-81.395%
2026-06-25	0.9100	0.9100	0.7100	0.7700	+1.316%	64	833	-79.221%
2026-06-24	0.9400	0.9500	0.7600	0.7600	-24.000%	111	807	-78.947%
2026-06-23	1.1200	1.1500	1.0000	1.0000	-21.875%	215	716	-84.000%
2026-06-22	1.2400	1.3400	1.2000	1.2800	-2.290%	101	696	-87.500%
2026-06-18	1.5000	1.5000	1.3100	1.3100	-16.561%	68	667	-87.786%
2026-06-17	1.4500	1.5800	1.4400	1.5700	+9.028%	8	667	-89.809%
2026-06-16	1.5000	1.5100	1.4400	1.4400	-14.286%	25	667	-88.889%
2026-06-15	1.6300	1.7000	1.6300	1.6800	-1.754%	29	677	-90.476%
2026-06-12	1.6500	1.8000	1.6000	1.7100	-13.198%	8	677	-90.643%
2026-06-11	1.7000	1.9700	1.7000	1.9700	+16.568%	49	677	-91.878%
2026-06-10	1.9800	1.9800	1.6900	1.6900	-8.649%	17	642	-90.533%
2026-06-09	1.9800	2.0900	1.6500	1.8500	-20.601%	74	625	-91.351%
2026-06-08	2.3800	2.4100	2.3300	2.3300	-2.510%	41	687	-93.133%
2026-06-05	2.5900	2.5900	2.2800	2.3900	-25.313%	43	697	-93.305%
2026-06-04	3.0000	3.4000	2.9400	3.2000	+7.023%	91	707	-95.000%
2026-06-03	3.6500	3.6500	2.9800	2.9900	-28.810%	106	690	-94.649%
2026-06-02	4.9000	4.9000	4.1100	4.2000	-4.545%	69	684	-96.190%
2026-06-01	4.2500	4.6300	3.9700	4.4000	+4.762%	229	630	-96.364%
2026-05-29	3.8500	4.2500	2.9500	4.2000	+3.704%	172	533	-96.190%
2026-05-28	2.8700	4.2300	2.8700	4.0500	+61.355%	545	479	-96.049%
2026-05-27	1.9000	2.5100	1.9000	2.5100	+39.444%	19	506	-93.625%
2026-05-26	1.6600	2.0200	1.6600	1.8000	+25.874%	64	512	-91.111%
2026-05-22	1.5100	1.8300	1.4300	1.4300	-4.667%	91	503	-88.811%
2026-05-21	1.4600	1.5000	1.3900	1.5000	-11.765%	205	468	-89.333%
2026-05-20	1.5900	1.7600	1.5900	1.7000	+8.974%	81	468	-90.588%
2026-05-19	1.5000	1.5800	1.5000	1.5600	-14.286%	28	290	-89.744%
2026-05-18	2.2900	2.2900	1.7500	1.8200	-23.207%	99	290	-91.209%
2026-05-15	2.5300	2.9000	2.3000	2.3700	-10.566%	81	290	-93.249%
2026-05-14	1.9300	2.9000	1.8000	2.6500	+70.968%	61	166	-93.962%
2026-05-13	1.4100	1.5500	1.3300	1.5500	-1.899%	83	101	-89.677%
2026-05-12	1.5800	1.5800	1.5800	1.5800	-12.707%	1	101	-89.873%
2026-05-11	1.4500	1.8100	1.4500	1.8100	+56.034%	56	101	-91.160%
2026-05-08	1.1600	1.1600	1.1600	1.1600	-19.444%	1	57	-86.207%
2026-05-07	1.5600	1.5700	1.4400	1.4400	-25.000%	8	57	-88.889%
2026-05-05	1.9200	1.9200	1.9200	1.9200	-0.518%	3	55	-91.667%
2026-05-01	2.1800	2.1800	1.9300	1.9300	-7.212%	2	55	-91.710%
2026-04-30	2.0800	2.0800	2.0800	2.0800	-14.754%	1	55	-92.308%
2026-04-27	2.4400	2.4400	2.4400	2.4400	+6.087%	1	55	-93.443%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-20.690%	10	54	-93.043%
2026-04-22	3.0000	3.1300	2.9000	2.9000	+9.848%	26	54	-94.483%
2026-04-21	2.7500	2.7500	2.6400	2.6400	+1.931%	25	62	-93.939%
2026-04-20	2.4600	2.7300	2.4600	2.5900	0.000%	66	62	-93.822%

.dark-mode .sv2Fgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sv2Fgy{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C14ONDS Dec 18 2026 14.00 Call (ONDS261218C00014000)option OPRA

ONDS20261218C14
ONDS Dec 18 2026 14.00 Call (ONDS261218C00014000)
option OPRA