Dark

ONDS20261218C17
ONDS Dec 18 2026 17.00 Call (ONDS261218C00017000)
option OPRA

EOD

Sep 29, 2026

0.08000.000%(0.0000)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0800	0.0800	0.0800	0.000%	125	3,126	0.000%
2026-09-28	0.0700	0.0800	0.0700	0.0800	0.000%	5	3,126	0.000%
2026-09-25	0.0900	0.0900	0.0800	0.0800	-20.000%	2	3,126	0.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,125	-20.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,125	-20.000%
2026-09-21	0.0900	0.0900	0.0800	0.0800	0.000%	2	3,125	0.000%
2026-09-18	0.1000	0.1000	0.0800	0.0800	0.000%	12	3,125	0.000%
2026-09-17	0.1100	0.1100	0.0800	0.0800	-11.111%	134	3,123	0.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	-18.182%	5	3,123	-11.111%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-8.333%	5	3,123	-27.273%
2026-09-10	0.1200	0.1200	0.1200	0.1200	+9.091%	7	3,123	-33.333%
2026-09-09	0.1100	0.1100	0.1100	0.1100	-21.429%	1	3,116	-27.273%
2026-09-08	0.1500	0.1500	0.1400	0.1400	-17.647%	6	3,117	-42.857%
2026-09-04	0.1100	0.1700	0.1100	0.1700	+30.769%	11	3,126	-52.941%
2026-09-03	0.1700	0.1700	0.1300	0.1300	+30.000%	3	3,126	-38.462%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-9.091%	5	3,124	-20.000%
2026-09-01	0.1100	0.1300	0.1100	0.1100	-31.250%	967	3,124	-27.273%
2026-08-31	0.1800	0.1800	0.1500	0.1600	-23.810%	613	2,217	-50.000%
2026-08-28	0.2900	0.2900	0.1900	0.2100	-36.364%	152	1,859	-61.905%
2026-08-27	0.3000	0.3300	0.3000	0.3300	+37.500%	102	1,878	-75.758%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,788	-66.667%
2026-08-25	0.3000	0.3000	0.2500	0.2500	-30.556%	35	1,789	-68.000%
2026-08-21	0.3000	0.3600	0.3000	0.3600	+12.500%	20	1,791	-77.778%
2026-08-20	0.3600	0.3600	0.3100	0.3200	-23.810%	48	1,781	-75.000%
2026-08-19	0.4100	0.4400	0.3900	0.4200	0.000%	26	1,788	-80.952%
2026-08-18	0.3900	0.4400	0.3900	0.4200	-6.667%	119	1,793	-80.952%
2026-08-17	0.4400	0.4700	0.4300	0.4500	-18.182%	15	1,685	-82.222%
2026-08-14	0.5500	0.5500	0.5500	0.5500	+5.769%	2	1,675	-85.455%
2026-08-13	0.7000	0.7500	0.5200	0.5200	-42.857%	66	1,675	-84.615%
2026-08-12	0.9200	0.9200	0.9000	0.9100	+7.059%	6	1,660	-91.209%
2026-08-11	0.8500	0.8500	0.8500	0.8500	-7.609%	10	1,657	-90.588%
2026-08-10	0.9000	0.9600	0.9000	0.9200	+22.667%	74	1,647	-91.304%
2026-08-07	0.8000	0.8000	0.7500	0.7500	+2.740%	2	1,582	-89.333%
2026-08-05	0.7300	0.7300	0.7300	0.7300	-9.877%	3	1,580	-89.041%
2026-08-04	0.7300	0.8100	0.7300	0.8100	+28.571%	52	1,577	-90.123%
2026-08-03	0.5100	0.6300	0.5100	0.6300	+65.789%	10	1,525	-87.302%
2026-07-29	0.4100	0.4100	0.3800	0.3800	-22.449%	50	1,516	-78.947%
2026-07-27	0.5300	0.5300	0.4900	0.4900	-16.949%	8	1,531	-83.673%
2026-07-22	0.5800	0.5900	0.5800	0.5900	+28.261%	100	1,523	-86.441%
2026-07-21	0.4000	0.4600	0.4000	0.4600	+53.333%	22	1,557	-82.609%
2026-07-20	0.2700	0.3200	0.2700	0.3000	+7.143%	119	1,535	-73.333%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-6.667%	25	1,533	-71.429%
2026-07-16	0.2800	0.3800	0.2600	0.3000	-3.226%	68	1,508	-73.333%
2026-07-15	0.3300	0.3300	0.3100	0.3100	-22.500%	43	1,546	-74.194%
2026-07-14	0.3700	0.4000	0.3700	0.4000	0.000%	71	1,552	-80.000%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-6.977%	27	1,552	-80.000%
2026-07-10	0.4700	0.4700	0.4200	0.4300	-8.511%	10	1,552	-81.395%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,553	-82.979%
2026-07-07	0.4600	0.4600	0.4500	0.4500	-8.163%	2	1,553	-82.222%
2026-07-02	0.6000	0.6000	0.4900	0.4900	-15.517%	23	1,546	-83.673%
2026-07-01	0.6000	0.6000	0.5800	0.5800	-23.684%	11	1,546	-86.207%
2026-06-30	0.6500	0.7600	0.6400	0.7600	+31.034%	28	1,547	-89.474%
2026-06-29	0.5800	0.5800	0.5800	0.5800	0.000%	17	1,519	-86.207%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+5.455%	1	1,534	-86.207%
2026-06-24	0.6000	0.6000	0.5500	0.5500	-28.571%	277	1,533	-85.455%
2026-06-23	0.8300	0.8500	0.7700	0.7700	-11.494%	49	1,591	-89.610%
2026-06-22	1.0000	1.0000	0.7800	0.8700	-13.000%	17	1,573	-90.805%
2026-06-18	1.0000	1.0200	0.8800	1.0000	0.000%	498	1,258	-92.000%
2026-06-17	0.9900	1.0000	0.9900	1.0000	-3.846%	2	1,258	-92.000%
2026-06-16	1.0500	1.1200	1.0400	1.0400	-16.129%	32	1,258	-92.308%
2026-06-15	1.2500	1.4000	1.2100	1.2400	0.000%	111	1,346	-93.548%
2026-06-12	1.2600	1.2600	1.2400	1.2400	-13.889%	7	1,346	-93.548%
2026-06-11	1.3000	1.4400	1.2700	1.4400	+12.500%	15	1,346	-94.444%
2026-06-10	1.4900	1.5000	1.2800	1.2800	-2.290%	11	1,335	-93.750%
2026-06-09	1.5000	1.5000	1.3100	1.3100	-28.415%	3	1,333	-93.893%
2026-06-08	1.8300	1.8300	1.8300	1.8300	+7.647%	1	1,330	-95.628%
2026-06-05	1.8600	1.8600	1.7000	1.7000	-30.041%	22	1,331	-95.294%
2026-06-03	3.7500	3.7500	2.4300	2.4300	-30.571%	225	1,347	-96.708%
2026-06-02	3.6000	3.6000	3.3800	3.5000	-4.632%	14	1,131	-97.714%
2026-06-01	3.3000	3.7500	3.3000	3.6700	+11.212%	112	1,120	-97.820%
2026-05-29	3.0000	3.3000	2.4500	3.3000	+3.125%	98	1,017	-97.576%
2026-05-28	2.4300	3.5000	2.4300	3.2000	+92.771%	244	975	-97.500%
2026-05-27	1.3800	1.8000	1.3800	1.6600	+27.692%	37	946	-95.181%
2026-05-26	1.3500	1.4500	1.3000	1.3000	+35.417%	91	969	-93.846%
2026-05-22	1.0600	1.0600	0.9600	0.9600	-8.571%	133	1,046	-91.667%
2026-05-21	1.0700	1.0700	1.0200	1.0500	-13.934%	55	956	-92.381%
2026-05-20	1.2200	1.2200	1.2200	1.2200	+6.087%	37	956	-93.443%
2026-05-19	1.1000	1.1700	1.1000	1.1500	-14.815%	50	983	-93.043%
2026-05-18	1.9000	1.9000	1.3400	1.3500	-24.157%	14	983	-94.074%
2026-05-15	2.1500	2.4000	1.7600	1.7800	-17.209%	1,089	983	-95.506%
2026-05-14	1.4600	2.2000	1.4000	2.1500	+106.731%	2,146	1,447	-96.279%
2026-05-13	1.0400	1.0400	1.0400	1.0400	+2.970%	10	508	-92.308%
2026-05-12	1.1000	1.1000	1.0100	1.0100	-12.174%	26	508	-92.079%
2026-05-11	1.1600	1.1600	1.1500	1.1500	+9.524%	18	508	-93.043%
2026-05-08	0.9500	1.1000	0.9500	1.0500	+0.962%	159	473	-92.381%
2026-05-07	1.5500	1.5500	1.0400	1.0400	-12.605%	73	469	-92.308%
2026-05-06	1.2000	1.2700	1.1600	1.1900	-4.032%	69	401	-93.277%
2026-05-05	1.3200	1.4100	1.2000	1.2400	-13.287%	62	390	-93.548%
2026-05-04	1.5800	1.5800	1.4200	1.4300	-12.270%	163	343	-94.406%
2026-05-01	1.6000	1.6600	1.6000	1.6300	+8.667%	11	195	-95.092%
2026-04-30	1.3800	1.5000	1.3800	1.5000	-20.635%	6	195	-94.667%
2026-04-28	1.8000	1.8900	1.8000	1.8900	+5.000%	40	189	-95.767%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-9.091%	4	189	-95.556%
2026-04-23	2.3400	2.3400	1.7700	1.9800	-5.263%	64	189	-95.960%
2026-04-22	2.2000	2.2700	2.0500	2.0900	+4.500%	36	164	-96.172%
2026-04-21	1.6700	2.2000	1.6700	2.0000	-0.498%	263	96	-96.000%
2026-04-20	2.0000	2.1000	2.0000	2.0100	+24.845%	86	96	-96.020%
2026-04-17	1.6100	1.6100	1.6100	1.6100	+11.034%	5	10	-95.031%
2026-04-16	1.3000	1.4500	1.3000	1.4500	0.000%	5	0	-94.483%

.dark-mode .CGFcW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGFcW7{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C17ONDS Dec 18 2026 17.00 Call (ONDS261218C00017000)option OPRA

ONDS20261218C17
ONDS Dec 18 2026 17.00 Call (ONDS261218C00017000)
option OPRA