Dark

ONDS20261218C18
ONDS Dec 18 2026 18.00 Call (ONDS261218C00018000)
option OPRA

EOD

Sep 28, 2026

0.0800-11.111%(-0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0800	0.0700	0.0800	-11.111%	22	3,915	0.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	+28.571%	2	3,913	-11.111%
2026-09-23	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,913	+14.286%
2026-09-21	0.0800	0.0800	0.0700	0.0700	0.000%	180	3,912	+14.286%
2026-09-17	0.0700	0.0800	0.0700	0.0700	0.000%	21	3,732	+14.286%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-30.000%	150	3,747	+14.286%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+25.000%	4	3,897	-20.000%
2026-09-14	0.0900	0.1000	0.0800	0.0800	0.000%	12	3,897	0.000%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-11.111%	18	3,909	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-18.182%	1	3,924	-11.111%
2026-09-08	0.1100	0.1100	0.1100	0.1100	+10.000%	201	3,924	-27.273%
2026-09-04	0.1300	0.1400	0.1000	0.1000	-16.667%	9	3,726	-20.000%
2026-09-03	0.1300	0.1300	0.1200	0.1200	+9.091%	6	3,726	-33.333%
2026-09-02	0.1500	0.1500	0.1000	0.1100	+22.222%	61	3,727	-27.273%
2026-09-01	0.1000	0.1000	0.0900	0.0900	-35.714%	3	3,751	-11.111%
2026-08-31	0.1500	0.1500	0.1400	0.1400	-17.647%	161	3,752	-42.857%
2026-08-28	0.1800	0.1800	0.1700	0.1700	-43.333%	2	3,663	-52.941%
2026-08-27	0.3000	0.3000	0.3000	0.3000	+50.000%	1	3,663	-73.333%
2026-08-26	0.1800	0.2000	0.1800	0.2000	-16.667%	11	3,662	-60.000%
2026-08-25	0.2700	0.2700	0.2400	0.2400	-4.000%	7	3,662	-66.667%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-24.242%	5	3,656	-68.000%
2026-08-21	0.3000	0.3300	0.3000	0.3300	+13.793%	2	3,651	-75.758%
2026-08-20	0.2900	0.3100	0.2700	0.2900	-19.444%	323	3,650	-72.414%
2026-08-19	0.3500	0.3600	0.2800	0.3600	-10.000%	9	3,847	-77.778%
2026-08-17	0.4200	0.4300	0.4000	0.4000	-16.667%	27	3,848	-80.000%
2026-08-14	0.5400	0.6100	0.4600	0.4800	-14.286%	1,244	3,855	-83.333%
2026-08-13	0.5600	0.5600	0.5500	0.5600	-29.114%	269	2,866	-85.714%
2026-08-11	0.8200	0.8200	0.7900	0.7900	0.000%	2	2,899	-89.873%
2026-08-10	0.8100	0.8100	0.7700	0.7900	+16.176%	8	2,898	-89.873%
2026-08-07	0.6700	0.6800	0.6700	0.6800	-5.556%	12	2,899	-88.235%
2026-08-06	0.7100	0.7500	0.7100	0.7200	+1.408%	30	2,909	-88.889%
2026-08-04	0.6900	0.7400	0.6900	0.7100	+22.414%	45	2,908	-88.732%
2026-08-03	0.5300	0.6000	0.5100	0.5800	+61.111%	16	2,925	-86.207%
2026-07-31	0.3500	0.3600	0.3500	0.3600	+2.857%	13	2,913	-77.778%
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,908	-77.143%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,908	-77.143%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-20.000%	50	2,908	-80.000%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+11.111%	10	2,958	-84.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,958	-82.222%
2026-07-23	0.4700	0.5100	0.4700	0.4700	-9.615%	3	2,958	-82.979%
2026-07-22	0.5200	0.5200	0.5200	0.5200	+30.000%	10	2,957	-84.615%
2026-07-21	0.3700	0.4300	0.3600	0.4000	+66.667%	167	2,947	-80.000%
2026-07-17	0.2100	0.2900	0.2100	0.2400	-7.692%	1,732	2,830	-66.667%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-10.345%	10	1,103	-69.231%
2026-07-15	0.3600	0.3600	0.2900	0.2900	-17.143%	14	1,113	-72.414%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,108	-77.143%
2026-07-13	0.3100	0.3400	0.3100	0.3400	-5.556%	88	1,107	-76.471%
2026-07-10	0.4200	0.4200	0.3600	0.3600	-20.000%	21	1,121	-77.778%
2026-07-09	0.4400	0.4700	0.4400	0.4500	+9.756%	211	1,116	-82.222%
2026-07-08	0.4000	0.4100	0.4000	0.4100	0.000%	52	912	-80.488%
2026-07-07	0.4700	0.4700	0.4000	0.4100	-12.766%	36	871	-80.488%
2026-07-06	0.4300	0.4900	0.4000	0.4700	-7.843%	116	880	-82.979%
2026-07-01	0.5500	0.5500	0.5000	0.5100	-8.929%	299	885	-84.314%
2026-06-30	0.5800	0.5800	0.5500	0.5600	+12.000%	22	627	-85.714%
2026-06-29	0.4800	0.5300	0.4800	0.5000	+8.696%	178	626	-84.000%
2026-06-25	0.5500	0.5500	0.4600	0.4600	-11.538%	170	509	-82.609%
2026-06-24	0.5400	0.5500	0.5200	0.5200	-25.714%	52	579	-84.615%
2026-06-23	0.8000	0.9000	0.6700	0.7000	-9.091%	14	613	-88.571%
2026-06-22	0.8500	0.8500	0.7600	0.7700	-9.412%	171	605	-89.610%
2026-06-18	0.9000	0.9000	0.8500	0.8500	-4.494%	51	449	-90.588%
2026-06-17	0.9200	0.9200	0.8900	0.8900	-17.593%	6	449	-91.011%
2026-06-15	1.0900	1.0900	1.0700	1.0800	+17.391%	101	449	-92.593%
2026-06-12	0.9200	0.9200	0.9200	0.9200	-25.203%	10	449	-91.304%
2026-06-11	1.2300	1.2300	1.2300	1.2300	-2.381%	2	449	-93.496%
2026-06-09	1.5000	1.5400	1.1900	1.2600	-25.000%	38	451	-93.651%
2026-06-08	1.6900	1.6900	1.6800	1.6800	+1.818%	2	443	-95.238%
2026-06-05	1.8900	1.8900	1.5000	1.6500	-24.312%	254	443	-95.152%
2026-06-04	2.1400	2.1800	2.0900	2.1800	-5.217%	89	400	-96.330%
2026-06-03	2.7800	2.7800	2.1600	2.3000	-26.984%	136	438	-96.522%
2026-06-02	3.4900	3.6000	3.0500	3.1500	-5.970%	223	460	-97.460%
2026-06-01	3.1500	3.5300	3.1000	3.3500	+8.065%	129	414	-97.612%
2026-05-29	2.6100	3.1000	2.2800	3.1000	+4.730%	72	440	-97.419%
2026-05-28	1.8000	3.2000	1.8000	2.9600	+83.851%	400	431	-97.297%
2026-05-27	1.3300	1.6100	1.3100	1.6100	+23.846%	65	157	-95.031%
2026-05-26	1.1300	1.3000	1.1300	1.3000	+30.000%	5	142	-93.846%
2026-05-22	1.0500	1.0500	0.7300	1.0000	0.000%	4	142	-92.000%
2026-05-21	1.3300	1.3300	0.9000	1.0000	-6.542%	51	140	-92.000%
2026-05-20	1.0600	1.0700	1.0600	1.0700	+2.885%	56	140	-92.523%
2026-05-19	0.9800	1.0400	0.9800	1.0400	-9.565%	16	0	-92.308%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-29.012%	10	0	-93.043%
2026-05-15	1.8000	1.8900	1.6200	1.6200	0.000%	30	0	-95.062%

.dark-mode .z0FFpP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0FFpP{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C18ONDS Dec 18 2026 18.00 Call (ONDS261218C00018000)option OPRA

ONDS20261218C18
ONDS Dec 18 2026 18.00 Call (ONDS261218C00018000)
option OPRA