Dark

ONDS20261218C16
ONDS Dec 18 2026 16.00 Call (ONDS261218C00016000)
option OPRA

EOD

Sep 28, 2026

0.0800+60.000%(+0.0300)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0800	0.1100	0.0800	0.0800	+60.000%	62	1,238	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-54.545%	1	1,241	+60.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+10.000%	4	1,241	-27.273%
2026-09-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,242	-20.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,242	-20.000%
2026-09-10	0.1200	0.1700	0.1200	0.1500	0.000%	6	1,242	-46.667%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-11.765%	21	1,239	-46.667%
2026-09-08	0.1500	0.2000	0.1500	0.1700	+13.333%	135	1,218	-52.941%
2026-09-04	0.1100	0.1500	0.1100	0.1500	-11.765%	2	1,209	-46.667%
2026-09-03	0.1800	0.1800	0.1700	0.1700	+6.250%	6	1,209	-52.941%
2026-09-02	0.1400	0.1600	0.1000	0.1600	+23.077%	60	1,208	-50.000%
2026-09-01	0.1600	0.1600	0.1300	0.1300	-31.579%	111	1,216	-38.462%
2026-08-31	0.2700	0.2700	0.1900	0.1900	-26.923%	85	1,119	-57.895%
2026-08-28	0.3600	0.3600	0.2400	0.2600	-31.579%	23	1,118	-69.231%
2026-08-27	0.3700	0.3800	0.3700	0.3800	+31.034%	6	1,117	-78.947%
2026-08-26	0.2900	0.2900	0.2900	0.2900	-14.706%	1	1,117	-72.414%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-8.108%	3	1,118	-76.471%
2026-08-24	0.3500	0.3700	0.3500	0.3700	-15.909%	311	1,116	-78.378%
2026-08-21	0.4700	0.4700	0.4400	0.4400	+22.222%	104	971	-81.818%
2026-08-20	0.4600	0.4700	0.3500	0.3600	-26.531%	115	1,038	-77.778%
2026-08-19	0.4700	0.5000	0.4400	0.4900	-2.000%	189	1,139	-83.673%
2026-08-18	0.5400	0.5400	0.5000	0.5000	-24.242%	114	1,073	-84.000%
2026-08-14	0.6900	0.7800	0.5300	0.6600	+6.452%	46	962	-87.879%
2026-08-13	0.7600	0.7600	0.5600	0.6200	-39.216%	50	920	-87.097%
2026-08-12	1.0000	1.0500	0.9900	1.0200	-0.971%	106	921	-92.157%
2026-08-11	1.0300	1.0300	1.0300	1.0300	+9.574%	1	848	-92.233%
2026-08-10	0.9500	0.9900	0.9400	0.9400	+6.818%	7	848	-91.489%
2026-08-07	0.9000	0.9000	0.8200	0.8800	-1.124%	7	846	-90.909%
2026-08-06	0.8300	0.9200	0.8300	0.8900	+4.706%	8	846	-91.011%
2026-08-05	0.8400	0.9400	0.8400	0.8500	+2.410%	21	846	-90.588%
2026-08-04	0.8000	0.9100	0.8000	0.8300	+13.699%	143	854	-90.361%
2026-08-03	0.5400	0.7300	0.5400	0.7300	+48.980%	136	920	-89.041%
2026-07-31	0.5100	0.5100	0.4900	0.4900	-10.909%	10	854	-83.673%
2026-07-30	0.4800	0.5600	0.4600	0.5500	-1.786%	44	848	-85.455%
2026-07-28	0.5400	0.5600	0.5400	0.5600	-1.754%	204	819	-85.714%
2026-07-27	0.6300	0.6300	0.5700	0.5700	-5.000%	201	900	-85.965%
2026-07-24	0.5800	0.6000	0.5800	0.6000	-7.692%	23	707	-86.667%
2026-07-23	0.6000	0.6500	0.5200	0.6500	+3.175%	35	713	-87.692%
2026-07-22	0.7400	0.7500	0.6300	0.6300	+21.154%	124	744	-87.302%
2026-07-21	0.3700	0.5500	0.3700	0.5200	+52.941%	92	817	-84.615%
2026-07-20	0.3700	0.4000	0.3100	0.3400	+9.677%	94	817	-76.471%
2026-07-17	0.3000	0.3400	0.3000	0.3100	-6.061%	81	797	-74.194%
2026-07-15	0.3900	0.3900	0.3300	0.3300	-21.429%	6	787	-75.758%
2026-07-14	0.4300	0.4300	0.4200	0.4200	+7.692%	15	788	-80.952%
2026-07-13	0.3800	0.4500	0.3800	0.3900	-17.021%	25	783	-79.487%
2026-07-10	0.5500	0.5600	0.4700	0.4700	-24.194%	31	793	-82.979%
2026-07-09	0.5800	0.6200	0.5700	0.6200	+8.772%	20	779	-87.097%
2026-07-08	0.4500	0.5700	0.4500	0.5700	+11.765%	6	777	-85.965%
2026-07-07	0.5200	0.5200	0.5100	0.5100	-20.313%	41	776	-84.314%
2026-07-06	0.5400	0.6400	0.5400	0.6400	+18.519%	27	777	-87.500%
2026-07-02	0.7000	0.7000	0.5400	0.5400	-27.027%	95	793	-85.185%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+5.714%	5	793	-89.189%
2026-06-30	0.7900	0.8200	0.6800	0.7000	-6.667%	24	788	-88.571%
2026-06-29	0.6700	0.7500	0.6400	0.7500	+22.951%	37	769	-89.333%
2026-06-26	0.6500	0.6500	0.6000	0.6100	-1.613%	8	777	-86.885%
2026-06-25	0.7000	0.7000	0.5800	0.6200	+3.333%	171	775	-87.097%
2026-06-24	0.7300	0.7300	0.6000	0.6000	-22.078%	160	781	-86.667%
2026-06-23	0.9400	1.0100	0.7700	0.7700	-18.947%	131	886	-89.610%
2026-06-22	1.0500	1.1000	0.9400	0.9500	-5.941%	130	888	-91.579%
2026-06-18	1.1000	1.1000	1.0100	1.0100	-9.821%	9	894	-92.079%
2026-06-17	1.1300	1.2500	1.0700	1.1200	-2.609%	28	894	-92.857%
2026-06-16	1.3000	1.3000	1.1500	1.1500	-13.534%	54	894	-93.043%
2026-06-15	1.4800	1.4800	1.3300	1.3300	0.000%	323	1,105	-93.985%
2026-06-12	1.3300	1.3300	1.3300	1.3300	+9.016%	15	1,105	-93.985%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-20.779%	4	1,105	-93.443%
2026-06-10	1.4200	1.6200	1.4200	1.5400	+2.667%	169	1,101	-94.805%
2026-06-09	1.8000	1.8000	1.3500	1.5000	-21.053%	53	979	-94.667%
2026-06-08	2.0000	2.0300	1.9000	1.9000	+8.571%	22	956	-95.789%
2026-06-05	2.4100	2.4100	1.7500	1.7500	-35.662%	103	942	-95.429%
2026-06-04	2.4000	2.7200	2.4000	2.7200	+4.615%	17	895	-97.059%
2026-06-03	3.1500	3.1500	2.5700	2.6000	-30.108%	151	905	-96.923%
2026-06-02	3.9000	3.9000	3.7200	3.7200	-1.847%	3	965	-97.849%
2026-06-01	3.6000	3.9300	3.4100	3.7900	+15.549%	156	965	-97.889%
2026-05-29	3.2000	3.2800	2.5000	3.2800	-2.090%	69	817	-97.561%
2026-05-28	2.8300	3.6700	2.8300	3.3500	+67.500%	472	816	-97.612%
2026-05-27	1.6100	2.0000	1.6100	2.0000	+31.579%	15	600	-96.000%
2026-05-26	1.2500	1.6000	1.2500	1.5200	+28.814%	18	603	-94.737%
2026-05-22	1.2200	1.2200	1.1800	1.1800	+2.609%	22	585	-93.220%
2026-05-21	1.1600	1.2800	1.1500	1.1500	-17.857%	103	563	-93.043%
2026-05-20	1.4000	1.4000	1.4000	1.4000	+15.702%	1	563	-94.286%
2026-05-19	1.5200	1.5200	1.1800	1.2100	-16.552%	13	463	-93.388%
2026-05-18	2.2400	2.2400	1.4400	1.4500	-24.479%	29	463	-94.483%
2026-05-15	2.2800	2.2800	1.9200	1.9200	-14.667%	31	463	-95.833%
2026-05-14	1.3500	2.3200	1.2000	2.2500	+78.571%	380	450	-96.444%
2026-05-13	0.8400	1.2600	0.8400	1.2600	+5.882%	234	143	-93.651%
2026-05-12	1.3600	1.3600	1.1800	1.1900	-7.752%	9	143	-93.277%
2026-05-11	1.2900	1.2900	1.2900	1.2900	+14.159%	5	143	-93.798%
2026-05-08	1.1300	1.1300	1.1300	1.1300	-1.739%	1	135	-92.920%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-10.156%	49	134	-93.043%
2026-05-06	1.3800	1.3800	1.2700	1.2800	-11.111%	15	85	-93.750%
2026-05-05	1.4800	1.4800	1.3800	1.4400	-11.656%	11	82	-94.444%
2026-05-04	1.6300	1.6300	1.6300	1.6300	-11.892%	1	75	-95.092%
2026-05-01	1.5500	1.8500	1.5500	1.8500	+12.805%	6	70	-95.676%
2026-04-29	1.6700	1.6700	1.5200	1.6400	-24.424%	27	70	-95.122%
2026-04-27	1.7900	2.1700	1.7900	2.1700	+6.897%	4	58	-96.313%
2026-04-23	2.1500	2.1500	2.0300	2.0300	-10.965%	5	56	-96.059%
2026-04-22	2.3100	2.4700	2.2800	2.2800	-2.146%	53	59	-96.491%
2026-04-21	2.2500	2.3300	2.2000	2.3300	+10.952%	5	11	-96.567%
2026-04-20	2.0500	2.2000	2.0400	2.1000	+5.000%	5	11	-96.190%
2026-04-17	2.0000	2.0000	2.0000	2.0000	0.000%	10	10	-96.000%

.dark-mode .KqDyMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqDyMT{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C16ONDS Dec 18 2026 16.00 Call (ONDS261218C00016000)option OPRA

ONDS20261218C16
ONDS Dec 18 2026 16.00 Call (ONDS261218C00016000)
option OPRA