Dark

ONDS20261218C15
ONDS Dec 18 2026 15.00 Call (ONDS261218C00015000)
option OPRA

EOD

Aug 13, 2026

0.7300-36.522%(-0.4200)553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9100	0.9500	0.7000	0.7300	-36.522%	553	7,462	0.000%
2026-08-12	1.1700	1.2000	1.1000	1.1500	0.000%	326	7,370	-36.522%
2026-08-11	1.1000	1.1500	1.0400	1.1500	+4.545%	4,385	7,296	-36.522%
2026-08-10	1.1200	1.1300	1.0300	1.1000	+8.911%	48	4,290	-33.636%
2026-08-07	1.0100	1.0300	0.8400	1.0100	+5.208%	38	4,291	-27.723%
2026-08-06	0.8500	1.0800	0.7800	0.9600	0.000%	97	4,278	-23.958%
2026-08-05	1.0300	1.0500	0.9400	0.9600	-2.041%	322	4,284	-23.958%
2026-08-04	0.8600	1.0200	0.8600	0.9800	+15.294%	623	4,094	-25.510%
2026-08-03	0.6100	0.8500	0.6100	0.8500	+44.068%	186	3,963	-14.118%
2026-07-31	0.5800	0.6000	0.5100	0.5900	-1.667%	63	3,974	+23.729%
2026-07-30	0.4800	0.6000	0.4800	0.6000	+27.660%	208	3,997	+21.667%
2026-07-29	0.5400	0.5800	0.4700	0.4700	-28.788%	296	3,935	+55.319%
2026-07-28	0.5400	0.6600	0.5400	0.6600	-1.493%	44	3,692	+10.606%
2026-07-27	0.6900	0.7800	0.6200	0.6700	-2.899%	65	3,701	+8.955%
2026-07-24	0.5100	0.7600	0.5100	0.6900	-5.479%	570	3,661	+5.797%
2026-07-23	0.8000	0.8000	0.6400	0.7300	-8.750%	104	3,163	0.000%
2026-07-22	0.6400	0.8800	0.5700	0.8000	+33.333%	179	3,167	-8.750%
2026-07-21	0.4400	0.6200	0.4400	0.6000	+42.857%	370	3,141	+21.667%
2026-07-20	0.3800	0.4300	0.3800	0.4200	+16.667%	148	3,121	+73.810%
2026-07-17	0.3600	0.4300	0.3000	0.3600	-2.703%	454	3,088	+102.778%
2026-07-16	0.4100	0.4100	0.3700	0.3700	-13.953%	119	2,991	+97.297%
2026-07-15	0.5500	0.5500	0.4000	0.4300	-18.868%	165	3,026	+69.767%
2026-07-14	0.5000	0.5300	0.4600	0.5300	+15.217%	201	3,007	+37.736%
2026-07-13	0.4500	0.5200	0.4500	0.4600	-11.538%	216	2,948	+58.696%
2026-07-10	0.5500	0.5500	0.5200	0.5200	-18.750%	106	2,938	+40.385%
2026-07-09	0.6100	0.6800	0.6100	0.6400	+4.918%	35	2,918	+14.063%
2026-07-08	0.6000	0.6300	0.5800	0.6100	+1.667%	95	2,900	+19.672%
2026-07-07	0.5900	0.6000	0.5700	0.6000	-9.091%	480	2,811	+21.667%
2026-07-06	0.6200	0.7000	0.6200	0.6600	+4.762%	85	2,980	+10.606%
2026-07-02	0.9000	0.9000	0.6200	0.6300	-16.000%	279	2,781	+15.873%
2026-07-01	0.8400	0.8400	0.7100	0.7500	-6.250%	298	2,781	-2.667%
2026-06-30	0.8700	0.9300	0.7500	0.8000	+3.896%	155	2,665	-8.750%
2026-06-29	0.7700	0.7700	0.6700	0.7700	+13.235%	66	2,653	-5.195%
2026-06-26	0.6800	0.7300	0.6500	0.6800	0.000%	128	2,642	+7.353%
2026-06-25	0.7600	0.7800	0.6100	0.6800	-2.857%	139	2,590	+7.353%
2026-06-24	0.8700	0.8700	0.6900	0.7000	-22.222%	556	2,526	+4.286%
2026-06-23	1.0500	1.0700	0.9000	0.9000	-16.667%	212	2,257	-18.889%
2026-06-22	1.3000	1.3000	1.0800	1.0800	-6.897%	393	2,303	-32.407%
2026-06-18	1.2000	1.2300	1.1500	1.1600	-12.782%	650	1,806	-37.069%
2026-06-17	1.2500	1.3500	1.2400	1.3300	+5.556%	68	1,806	-45.113%
2026-06-16	1.4300	1.5000	1.2600	1.2600	-21.250%	75	1,806	-42.063%
2026-06-15	1.6800	1.6800	1.4400	1.6000	+11.111%	217	1,765	-54.375%
2026-06-12	1.7100	1.7100	1.4400	1.4400	-11.111%	60	1,765	-49.306%
2026-06-11	1.5500	1.6200	1.5000	1.6200	+1.887%	41	1,765	-54.938%
2026-06-10	1.8400	1.8400	1.5500	1.5900	-3.636%	59	1,765	-54.088%
2026-06-09	2.0600	2.0600	1.4100	1.6500	-16.667%	345	1,761	-55.758%
2026-06-08	2.1400	2.2500	1.9800	1.9800	-7.477%	95	1,827	-63.131%
2026-06-05	2.5000	2.5000	1.9900	2.1400	-28.667%	261	1,835	-65.888%
2026-06-04	2.5000	3.1800	2.5000	3.0000	+8.696%	149	1,906	-75.667%
2026-06-03	3.6000	3.7600	2.7500	2.7600	-33.654%	220	1,889	-73.551%
2026-06-02	4.1500	4.4800	3.6500	4.1600	+2.716%	463	1,787	-82.452%
2026-06-01	3.6500	4.2700	3.6500	4.0500	+9.459%	236	1,486	-81.975%
2026-05-29	3.6700	3.7600	2.5500	3.7000	+1.370%	338	1,494	-80.270%
2026-05-28	3.1900	4.0400	3.1000	3.6500	+57.328%	1,023	1,324	-80.000%
2026-05-27	1.7400	2.4000	1.6500	2.3200	+45.000%	430	1,293	-68.534%
2026-05-26	1.5000	1.8500	1.5000	1.6000	+9.589%	994	1,219	-54.375%
2026-05-22	1.3600	1.4700	1.1600	1.4600	+12.308%	42	1,779	-50.000%
2026-05-21	1.4600	1.5000	1.2800	1.3000	-10.959%	86	1,765	-43.846%
2026-05-20	1.5200	1.5200	1.4600	1.4600	+4.286%	3	1,765	-50.000%
2026-05-19	1.5500	1.5500	1.3500	1.4000	-15.663%	802	1,108	-47.857%
2026-05-18	2.0000	2.0000	1.5800	1.6600	-20.952%	270	1,108	-56.024%
2026-05-15	2.3100	2.5600	2.1000	2.1000	-12.863%	740	1,108	-65.238%
2026-05-14	1.7400	2.7000	1.5600	2.4100	+66.207%	2,000	1,619	-69.710%
2026-05-13	1.3100	1.4500	1.2200	1.4500	+9.023%	170	892	-49.655%
2026-05-12	1.3300	1.6000	1.3300	1.3300	-14.194%	6	892	-45.113%
2026-05-11	1.4000	1.5600	1.4000	1.5500	+16.541%	61	892	-52.903%
2026-05-08	1.3100	1.4200	1.2700	1.3300	-1.481%	32	842	-45.113%
2026-05-07	1.4000	1.4000	1.2600	1.3500	-11.765%	43	816	-45.926%
2026-05-06	1.5000	1.5500	1.4200	1.5300	-3.774%	291	807	-52.288%
2026-05-05	1.6400	1.6500	1.5400	1.5900	-12.637%	153	722	-54.088%
2026-05-04	1.8900	1.8900	1.5700	1.8200	-6.667%	32	633	-59.890%
2026-05-01	1.8100	1.9500	1.8000	1.9500	-3.465%	25	649	-62.564%
2026-04-30	1.7200	2.0200	1.7200	2.0200	+14.773%	29	649	-63.861%
2026-04-29	1.9500	1.9500	1.7100	1.7600	-21.429%	624	640	-58.523%
2026-04-28	2.5100	2.5100	2.2200	2.2400	-10.757%	41	725	-67.411%
2026-04-27	2.1200	2.6700	2.1200	2.5100	+16.744%	101	715	-70.916%
2026-04-24	2.1500	2.2900	2.0000	2.1500	0.000%	20	675	-66.047%
2026-04-23	2.0400	2.4100	2.0400	2.1500	-21.533%	16	671	-66.047%
2026-04-22	2.6800	2.7800	2.4500	2.7400	+10.484%	62	678	-73.358%
2026-04-21	2.4000	2.7000	2.4000	2.4800	+3.333%	432	905	-70.565%
2026-04-20	1.8100	2.4600	1.8100	2.4000	+31.868%	804	905	-69.583%
2026-04-17	2.0000	2.0000	1.8200	1.8200	-9.000%	109	109	-59.890%
2026-04-16	1.9400	2.0000	1.8000	2.0000	0.000%	4	0	-63.500%

.dark-mode .DDF2f2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDF2f2{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C15ONDS Dec 18 2026 15.00 Call (ONDS261218C00015000)option OPRA

ONDS20261218C15
ONDS Dec 18 2026 15.00 Call (ONDS261218C00015000)
option OPRA