Dark

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

EOD

Sep 28, 2026

0.1100-15.385%(-0.0200)1,085

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1200	0.1000	0.1100	-15.385%	1,085	5,388	0.000%
2026-09-25	0.1300	0.1600	0.1200	0.1300	0.000%	147	5,289	-15.385%
2026-09-24	0.1000	0.1400	0.1000	0.1300	-7.143%	973	5,297	-15.385%
2026-09-23	0.1500	0.1800	0.1300	0.1400	-6.667%	57	5,331	-21.429%
2026-09-22	0.1100	0.1500	0.1100	0.1500	+25.000%	4,257	5,331	-26.667%
2026-09-21	0.1200	0.1400	0.1100	0.1200	0.000%	282	6,965	-8.333%
2026-09-18	0.1200	0.1400	0.1000	0.1200	-7.692%	242	6,960	-8.333%
2026-09-17	0.1500	0.1500	0.1300	0.1300	-7.143%	104	6,914	-15.385%
2026-09-16	0.1200	0.1400	0.1000	0.1400	+7.692%	115	6,927	-21.429%
2026-09-15	0.1300	0.1500	0.1300	0.1300	-13.333%	62	6,977	-15.385%
2026-09-14	0.1400	0.1500	0.1300	0.1500	0.000%	33	6,977	-26.667%
2026-09-11	0.1600	0.1600	0.1400	0.1500	0.000%	31	6,994	-26.667%
2026-09-10	0.1500	0.1500	0.1500	0.1500	-16.667%	13	7,017	-26.667%
2026-09-09	0.2000	0.2000	0.1700	0.1800	-18.182%	269	7,017	-38.889%
2026-09-08	0.2200	0.2300	0.2100	0.2200	+46.667%	71	7,257	-50.000%
2026-09-04	0.2000	0.2200	0.1500	0.1500	-28.571%	15	7,267	-26.667%
2026-09-03	0.2200	0.2600	0.1900	0.2100	+5.000%	106	7,267	-47.619%
2026-09-02	0.1500	0.2000	0.1500	0.2000	+17.647%	212	7,274	-45.000%
2026-09-01	0.2100	0.2100	0.1500	0.1700	-19.048%	362	7,259	-35.294%
2026-08-31	0.3000	0.3000	0.2100	0.2100	-32.258%	157	7,555	-47.619%
2026-08-28	0.4200	0.4200	0.2800	0.3100	-34.043%	75	7,477	-64.516%
2026-08-27	0.4000	0.4700	0.3800	0.4700	+27.027%	137	7,474	-76.596%
2026-08-26	0.3300	0.3700	0.3200	0.3700	-5.128%	195	7,429	-70.270%
2026-08-25	0.4100	0.4300	0.3400	0.3900	-2.500%	313	7,524	-71.795%
2026-08-24	0.4500	0.4500	0.4000	0.4000	-23.077%	276	7,455	-72.500%
2026-08-21	0.4800	0.5400	0.4800	0.5200	+18.182%	108	7,508	-78.846%
2026-08-20	0.4700	0.4900	0.4100	0.4400	-24.138%	96	7,504	-75.000%
2026-08-19	0.5500	0.5800	0.5500	0.5800	-1.695%	30	7,575	-81.034%
2026-08-18	0.5200	0.6200	0.5200	0.5900	-21.333%	24	7,598	-81.356%
2026-08-17	0.6600	0.7500	0.6000	0.7500	0.000%	102	7,598	-85.333%
2026-08-14	0.8000	0.8900	0.7100	0.7500	+2.740%	174	7,543	-85.333%
2026-08-13	0.9100	0.9500	0.7000	0.7300	-36.522%	553	7,462	-84.932%
2026-08-12	1.1700	1.2000	1.1000	1.1500	0.000%	326	7,370	-90.435%
2026-08-11	1.1000	1.1500	1.0400	1.1500	+4.545%	4,385	7,296	-90.435%
2026-08-10	1.1200	1.1300	1.0300	1.1000	+8.911%	48	4,290	-90.000%
2026-08-07	1.0100	1.0300	0.8400	1.0100	+5.208%	38	4,291	-89.109%
2026-08-06	0.8500	1.0800	0.7800	0.9600	0.000%	97	4,278	-88.542%
2026-08-05	1.0300	1.0500	0.9400	0.9600	-2.041%	322	4,284	-88.542%
2026-08-04	0.8600	1.0200	0.8600	0.9800	+15.294%	623	4,094	-88.776%
2026-08-03	0.6100	0.8500	0.6100	0.8500	+44.068%	186	3,963	-87.059%
2026-07-31	0.5800	0.6000	0.5100	0.5900	-1.667%	63	3,974	-81.356%
2026-07-30	0.4800	0.6000	0.4800	0.6000	+27.660%	208	3,997	-81.667%
2026-07-29	0.5400	0.5800	0.4700	0.4700	-28.788%	296	3,935	-76.596%
2026-07-28	0.5400	0.6600	0.5400	0.6600	-1.493%	44	3,692	-83.333%
2026-07-27	0.6900	0.7800	0.6200	0.6700	-2.899%	65	3,701	-83.582%
2026-07-24	0.5100	0.7600	0.5100	0.6900	-5.479%	570	3,661	-84.058%
2026-07-23	0.8000	0.8000	0.6400	0.7300	-8.750%	104	3,163	-84.932%
2026-07-22	0.6400	0.8800	0.5700	0.8000	+33.333%	179	3,167	-86.250%
2026-07-21	0.4400	0.6200	0.4400	0.6000	+42.857%	370	3,141	-81.667%
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	-69.444%
2026-07-16	0.4100	0.4100	0.3700	0.3700	-13.953%	119	2,991	-70.270%
2026-07-15	0.5500	0.5500	0.4000	0.4300	-18.868%	165	3,026	-74.419%
2026-07-14	0.5000	0.5300	0.4600	0.5300	+15.217%	201	3,007	-79.245%
2026-07-13	0.4500	0.5200	0.4500	0.4600	-11.538%	216	2,948	-76.087%
2026-07-10	0.5500	0.5500	0.5200	0.5200	-18.750%	106	2,938	-78.846%
2026-07-09	0.6100	0.6800	0.6100	0.6400	+4.918%	35	2,918	-82.813%
2026-07-08	0.6000	0.6300	0.5800	0.6100	+1.667%	95	2,900	-81.967%
2026-07-07	0.5900	0.6000	0.5700	0.6000	-9.091%	480	2,811	-81.667%
2026-07-06	0.6200	0.7000	0.6200	0.6600	+4.762%	85	2,980	-83.333%
2026-07-02	0.9000	0.9000	0.6200	0.6300	-16.000%	279	2,781	-82.540%
2026-07-01	0.8400	0.8400	0.7100	0.7500	-6.250%	298	2,781	-85.333%
2026-06-30	0.8700	0.9300	0.7500	0.8000	+3.896%	155	2,665	-86.250%
2026-06-29	0.7700	0.7700	0.6700	0.7700	+13.235%	66	2,653	-85.714%
2026-06-26	0.6800	0.7300	0.6500	0.6800	0.000%	128	2,642	-83.824%
2026-06-25	0.7600	0.7800	0.6100	0.6800	-2.857%	139	2,590	-83.824%
2026-06-24	0.8700	0.8700	0.6900	0.7000	-22.222%	556	2,526	-84.286%
2026-06-23	1.0500	1.0700	0.9000	0.9000	-16.667%	212	2,257	-87.778%
2026-06-22	1.3000	1.3000	1.0800	1.0800	-6.897%	393	2,303	-89.815%
2026-06-18	1.2000	1.2300	1.1500	1.1600	-12.782%	650	1,806	-90.517%
2026-06-17	1.2500	1.3500	1.2400	1.3300	+5.556%	68	1,806	-91.729%
2026-06-16	1.4300	1.5000	1.2600	1.2600	-21.250%	75	1,806	-91.270%
2026-06-15	1.6800	1.6800	1.4400	1.6000	+11.111%	217	1,765	-93.125%
2026-06-12	1.7100	1.7100	1.4400	1.4400	-11.111%	60	1,765	-92.361%
2026-06-11	1.5500	1.6200	1.5000	1.6200	+1.887%	41	1,765	-93.210%
2026-06-10	1.8400	1.8400	1.5500	1.5900	-3.636%	59	1,765	-93.082%
2026-06-09	2.0600	2.0600	1.4100	1.6500	-16.667%	345	1,761	-93.333%
2026-06-08	2.1400	2.2500	1.9800	1.9800	-7.477%	95	1,827	-94.444%
2026-06-05	2.5000	2.5000	1.9900	2.1400	-28.667%	261	1,835	-94.860%
2026-06-04	2.5000	3.1800	2.5000	3.0000	+8.696%	149	1,906	-96.333%
2026-06-03	3.6000	3.7600	2.7500	2.7600	-33.654%	220	1,889	-96.014%
2026-06-02	4.1500	4.4800	3.6500	4.1600	+2.716%	463	1,787	-97.356%
2026-06-01	3.6500	4.2700	3.6500	4.0500	+9.459%	236	1,486	-97.284%
2026-05-29	3.6700	3.7600	2.5500	3.7000	+1.370%	338	1,494	-97.027%
2026-05-28	3.1900	4.0400	3.1000	3.6500	+57.328%	1,023	1,324	-96.986%
2026-05-27	1.7400	2.4000	1.6500	2.3200	+45.000%	430	1,293	-95.259%
2026-05-26	1.5000	1.8500	1.5000	1.6000	+9.589%	994	1,219	-93.125%
2026-05-22	1.3600	1.4700	1.1600	1.4600	+12.308%	42	1,779	-92.466%
2026-05-21	1.4600	1.5000	1.2800	1.3000	-10.959%	86	1,765	-91.538%
2026-05-20	1.5200	1.5200	1.4600	1.4600	+4.286%	3	1,765	-92.466%
2026-05-19	1.5500	1.5500	1.3500	1.4000	-15.663%	802	1,108	-92.143%
2026-05-18	2.0000	2.0000	1.5800	1.6600	-20.952%	270	1,108	-93.373%
2026-05-15	2.3100	2.5600	2.1000	2.1000	-12.863%	740	1,108	-94.762%
2026-05-14	1.7400	2.7000	1.5600	2.4100	+66.207%	2,000	1,619	-95.436%
2026-05-13	1.3100	1.4500	1.2200	1.4500	+9.023%	170	892	-92.414%
2026-05-12	1.3300	1.6000	1.3300	1.3300	-14.194%	6	892	-91.729%
2026-05-11	1.4000	1.5600	1.4000	1.5500	+16.541%	61	892	-92.903%
2026-05-08	1.3100	1.4200	1.2700	1.3300	-1.481%	32	842	-91.729%
2026-05-07	1.4000	1.4000	1.2600	1.3500	-11.765%	43	816	-91.852%
2026-05-06	1.5000	1.5500	1.4200	1.5300	-3.774%	291	807	-92.810%
2026-05-05	1.6400	1.6500	1.5400	1.5900	-12.637%	153	722	-93.082%
2026-05-04	1.8900	1.8900	1.5700	1.8200	-6.667%	32	633	-93.956%
2026-05-01	1.8100	1.9500	1.8000	1.9500	-3.465%	25	649	-94.359%
2026-04-30	1.7200	2.0200	1.7200	2.0200	+14.773%	29	649	-94.554%
2026-04-29	1.9500	1.9500	1.7100	1.7600	-21.429%	624	640	-93.750%
2026-04-28	2.5100	2.5100	2.2200	2.2400	-10.757%	41	725	-95.089%
2026-04-27	2.1200	2.6700	2.1200	2.5100	+16.744%	101	715	-95.618%
2026-04-24	2.1500	2.2900	2.0000	2.1500	0.000%	20	675	-94.884%
2026-04-23	2.0400	2.4100	2.0400	2.1500	-21.533%	16	671	-94.884%
2026-04-22	2.6800	2.7800	2.4500	2.7400	+10.484%	62	678	-95.985%
2026-04-21	2.4000	2.7000	2.4000	2.4800	+3.333%	432	905	-95.565%
2026-04-20	1.8100	2.4600	1.8100	2.4000	+31.868%	804	905	-95.417%
2026-04-17	2.0000	2.0000	1.8200	1.8200	-9.000%	109	109	-93.956%
2026-04-16	1.9400	2.0000	1.8000	2.0000	0.000%	4	0	-94.500%

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